date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2006-05-25 12:30:00,4.37,4.39,4.33,4.38,6771000.0,3.983,4.0013,3.9466,3.9922,6771000.0
2006-05-25 13:00:00,4.38,4.39,4.34,4.35,5428000.0,3.9922,4.0013,3.9557,3.9648,5428000.0
2006-05-25 13:30:00,4.35,4.42,4.35,4.41,14081000.0,3.9648,4.0286,3.9648,4.0195,14081000.0
2006-05-25 14:00:00,4.42,4.48,4.4,4.45,15786000.0,4.0286,4.0833,4.0104,4.056,15786000.0
2006-05-25 14:30:00,4.45,4.47,4.4,4.46,8370000.0,4.056,4.0742,4.0104,4.0651,8370000.0
2006-05-25 15:00:00,4.46,4.57,4.46,4.53,20865000.0,4.0651,4.1653,4.0651,4.1289,20865000.0
2006-05-25 15:30:00,4.53,4.6,4.51,4.6,17194000.0,4.1289,4.1927,4.1106,4.1927,17194000.0
2006-05-26 09:30:00,4.63,4.67,4.41,4.43,32557000.0,4.22,4.2565,4.0195,4.0377,32557000.0
2006-05-26 10:00:00,4.44,4.51,4.42,4.48,15072000.0,4.0468,4.1106,4.0286,4.0833,15072000.0
2006-05-26 10:30:00,4.48,4.52,4.47,4.49,8197000.0,4.0833,4.1198,4.0742,4.0924,8197000.0
2006-05-26 11:00:00,4.49,4.51,4.48,4.5,6354000.0,4.0924,4.1106,4.0833,4.1015,6354000.0
2006-05-26 11:30:00,4.5,4.55,4.49,4.53,7572000.0,4.1015,4.1471,4.0924,4.1289,7572000.0
2006-05-26 12:00:00,4.53,4.56,4.51,4.54,6491000.0,4.1289,4.1562,4.1106,4.138,6491000.0
2006-05-26 12:30:00,4.54,4.54,4.5,4.53,1996000.0,4.138,4.138,4.1015,4.1289,1996000.0
2006-05-26 13:00:00,4.53,4.53,4.49,4.49,2913000.0,4.1289,4.1289,4.0924,4.0924,2913000.0
2006-05-26 13:30:00,4.49,4.51,4.49,4.5,1426000.0,4.0924,4.1106,4.0924,4.1015,1426000.0
2006-05-26 14:00:00,4.5,4.5,4.49,4.5,2141000.0,4.1015,4.1015,4.0924,4.1015,2141000.0
2006-05-26 14:30:00,4.5,4.5,4.45,4.45,3229000.0,4.1015,4.1015,4.056,4.056,3229000.0
2006-05-26 15:00:00,4.46,4.48,4.45,4.46,3244000.0,4.0651,4.0833,4.056,4.0651,3244000.0
2006-05-26 15:30:00,4.46,4.5,4.45,4.49,5881000.0,4.0651,4.1015,4.056,4.0924,5881000.0
2006-05-30 09:30:00,4.5,4.5,4.32,4.33,10702000.0,4.1015,4.1015,3.9375,3.9466,10702000.0
2006-05-30 10:00:00,4.33,4.5,4.29,4.35,7220000.0,3.9466,4.1015,3.9101,3.9648,7220000.0
2006-05-30 10:30:00,4.35,4.36,4.33,4.34,2611000.0,3.9648,3.9739,3.9466,3.9557,2611000.0
2006-05-30 11:00:00,4.35,4.38,4.34,4.37,3743000.0,3.9648,3.9922,3.9557,3.983,3743000.0
2006-05-30 11:30:00,4.37,4.38,4.35,4.38,3530000.0,3.983,3.9922,3.9648,3.9922,3530000.0
2006-05-30 12:00:00,4.38,4.39,4.37,4.38,2695000.0,3.9922,4.0013,3.983,3.9922,2695000.0
2006-05-30 12:30:00,4.38,4.38,4.36,4.36,1541000.0,3.9922,3.9922,3.9739,3.9739,1541000.0
2006-05-30 13:00:00,4.36,4.38,4.36,4.38,2385000.0,3.9739,3.9922,3.9739,3.9922,2385000.0
2006-05-30 13:30:00,4.38,4.38,4.36,4.37,1967000.0,3.9922,3.9922,3.9739,3.983,1967000.0
2006-05-30 14:00:00,4.37,4.39,4.36,4.38,2451000.0,3.983,4.0013,3.9739,3.9922,2451000.0
2006-05-30 14:30:00,4.38,4.43,4.38,4.42,3139000.0,3.9922,4.0377,3.9922,4.0286,3139000.0
2006-05-30 15:00:00,4.42,4.46,4.4,4.45,3579000.0,4.0286,4.0651,4.0104,4.056,3579000.0
2006-05-30 15:30:00,4.45,4.48,4.4,4.42,3827000.0,4.056,4.0833,4.0104,4.0286,3827000.0
2006-05-31 09:30:00,4.44,4.54,4.44,4.48,6164000.0,4.0468,4.138,4.0468,4.0833,6164000.0
2006-05-31 10:00:00,4.47,4.5,4.46,4.5,2975000.0,4.0742,4.1015,4.0651,4.1015,2975000.0
2006-05-31 10:30:00,4.5,4.52,4.48,4.5,3565000.0,4.1015,4.1198,4.0833,4.1015,3565000.0
2006-05-31 11:00:00,4.5,4.52,4.49,4.51,2636000.0,4.1015,4.1198,4.0924,4.1106,2636000.0
2006-05-31 11:30:00,4.5,4.51,4.49,4.5,1713000.0,4.1015,4.1106,4.0924,4.1015,1713000.0
2006-05-31 12:00:00,4.5,4.51,4.49,4.51,2447000.0,4.1015,4.1106,4.0924,4.1106,2447000.0
2006-05-31 12:30:00,4.51,4.51,4.5,4.5,2084000.0,4.1106,4.1106,4.1015,4.1015,2084000.0
2006-05-31 13:00:00,4.5,4.51,4.49,4.5,955000.0,4.1015,4.1106,4.0924,4.1015,955000.0
2006-05-31 13:30:00,4.5,4.53,4.5,4.51,2157000.0,4.1015,4.1289,4.1015,4.1106,2157000.0
2006-05-31 14:00:00,4.51,4.51,4.49,4.5,1192000.0,4.1106,4.1106,4.0924,4.1015,1192000.0
2006-05-31 14:30:00,4.5,4.5,4.49,4.49,875000.0,4.1015,4.1015,4.0924,4.0924,875000.0
2006-05-31 15:00:00,4.49,4.5,4.49,4.49,1260000.0,4.0924,4.1015,4.0924,4.0924,1260000.0
2006-05-31 15:30:00,4.49,4.5,4.48,4.49,1470000.0,4.0924,4.1015,4.0833,4.0924,1470000.0
2006-06-01 09:30:00,4.49,4.6,4.49,4.6,6437000.0,4.0924,4.1927,4.0924,4.1927,6437000.0
2006-06-01 10:00:00,4.6,4.73,4.6,4.71,10426000.0,4.1927,4.3112,4.1927,4.2929,10426000.0
2006-06-01 10:30:00,4.71,4.71,4.64,4.66,5366000.0,4.2929,4.2929,4.2291,4.2474,5366000.0
2006-06-01 11:00:00,4.65,4.7,4.65,4.7,3594000.0,4.2382,4.2838,4.2382,4.2838,3594000.0
2006-06-01 11:30:00,4.7,4.74,4.68,4.71,6295000.0,4.2838,4.3203,4.2656,4.2929,6295000.0
2006-06-01 12:00:00,4.71,4.75,4.7,4.71,4555000.0,4.2929,4.3294,4.2838,4.2929,4555000.0
2006-06-01 12:30:00,4.71,4.79,4.71,4.79,4660000.0,4.2929,4.3658,4.2929,4.3658,4660000.0
2006-06-01 13:00:00,4.79,4.81,4.75,4.75,3513000.0,4.3658,4.3841,4.3294,4.3294,3513000.0
2006-06-01 13:30:00,4.75,4.79,4.75,4.79,2056000.0,4.3294,4.3658,4.3294,4.3658,2056000.0
2006-06-01 14:00:00,4.79,4.79,4.73,4.76,1679000.0,4.3658,4.3658,4.3112,4.3385,1679000.0
2006-06-01 14:30:00,4.76,4.76,4.71,4.72,1600000.0,4.3385,4.3385,4.2929,4.302,1600000.0
2006-06-01 15:00:00,4.72,4.74,4.47,4.68,5385000.0,4.302,4.3203,4.0742,4.2656,5385000.0
2006-06-01 15:30:00,4.67,4.77,4.67,4.75,6752000.0,4.2565,4.3476,4.2565,4.3294,6752000.0
2006-06-02 09:30:00,4.85,4.87,4.73,4.73,10436000.0,4.4205,4.4388,4.3112,4.3112,10436000.0
2006-06-02 10:00:00,4.73,4.81,4.73,4.8,3391000.0,4.3112,4.3841,4.3112,4.375,3391000.0
2006-06-02 10:30:00,4.8,4.8,4.76,4.76,2729000.0,4.375,4.375,4.3385,4.3385,2729000.0
2006-06-02 11:00:00,4.76,4.77,4.71,4.71,1797000.0,4.3385,4.3476,4.2929,4.2929,1797000.0
2006-06-02 11:30:00,4.71,4.8,4.69,4.69,2195000.0,4.2929,4.375,4.2747,4.2747,2195000.0
2006-06-02 12:00:00,4.69,4.72,4.68,4.69,1496000.0,4.2747,4.302,4.2656,4.2747,1496000.0
2006-06-02 12:30:00,4.69,4.71,4.69,4.69,1410000.0,4.2747,4.2929,4.2747,4.2747,1410000.0
2006-06-02 13:00:00,4.69,4.73,4.69,4.72,1328000.0,4.2747,4.3112,4.2747,4.302,1328000.0
2006-06-02 13:30:00,4.72,4.73,4.7,4.7,1659000.0,4.302,4.3112,4.2838,4.2838,1659000.0
2006-06-02 14:00:00,4.7,4.7,4.69,4.7,803000.0,4.2838,4.2838,4.2747,4.2838,803000.0
2006-06-02 14:30:00,4.7,4.75,4.7,4.75,2618000.0,4.2838,4.3294,4.2838,4.3294,2618000.0
2006-06-02 15:00:00,4.75,4.75,4.73,4.73,1718000.0,4.3294,4.3294,4.3112,4.3112,1718000.0
2006-06-02 15:30:00,4.74,4.74,4.68,4.7,2083000.0,4.3203,4.3203,4.2656,4.2838,2083000.0
2006-06-05 09:30:00,4.71,4.8,4.7,4.79,3445000.0,4.2929,4.375,4.2838,4.3658,3445000.0
2006-06-05 10:00:00,4.78,4.8,4.75,4.79,2683000.0,4.3567,4.375,4.3294,4.3658,2683000.0
2006-06-05 10:30:00,4.8,4.82,4.79,4.81,3903000.0,4.375,4.3932,4.3658,4.3841,3903000.0
2006-06-05 11:00:00,4.81,4.85,4.79,4.85,2602000.0,4.3841,4.4205,4.3658,4.4205,2602000.0
2006-06-05 11:30:00,4.85,4.93,4.84,4.88,4865000.0,4.4205,4.4935,4.4114,4.4479,4865000.0
2006-06-05 12:00:00,4.88,4.88,4.83,4.84,2880000.0,4.4479,4.4479,4.4023,4.4114,2880000.0
2006-06-05 12:30:00,4.84,4.89,4.82,4.88,1822000.0,4.4114,4.457,4.3932,4.4479,1822000.0
2006-06-05 13:00:00,4.88,4.9,4.86,4.88,2191000.0,4.4479,4.4661,4.4297,4.4479,2191000.0
2006-06-05 13:30:00,4.88,4.9,4.83,4.88,2120000.0,4.4479,4.4661,4.4023,4.4479,2120000.0
2006-06-05 14:00:00,4.88,4.88,4.78,4.83,1917000.0,4.4479,4.4479,4.3567,4.4023,1917000.0
2006-06-05 14:30:00,4.83,4.87,4.82,4.85,1986000.0,4.4023,4.4388,4.3932,4.4205,1986000.0
2006-06-05 15:00:00,4.85,4.89,4.84,4.87,2048000.0,4.4205,4.457,4.4114,4.4388,2048000.0
2006-06-05 15:30:00,4.87,4.9,4.85,4.9,3854000.0,4.4388,4.4661,4.4205,4.4661,3854000.0
2006-06-06 09:30:00,5.0,5.06,4.97,4.99,14348000.0,4.5573,4.6119,4.5299,4.5481,14348000.0
2006-06-06 10:00:00,4.99,5.0,4.93,4.95,5487000.0,4.5481,4.5573,4.4935,4.5117,5487000.0
2006-06-06 10:30:00,4.94,4.95,4.85,4.89,4527000.0,4.5026,4.5117,4.4205,4.457,4527000.0
2006-06-06 11:00:00,4.89,4.9,4.83,4.85,2409000.0,4.457,4.4661,4.4023,4.4205,2409000.0
2006-06-06 11:30:00,4.85,4.86,4.84,4.85,1642000.0,4.4205,4.4297,4.4114,4.4205,1642000.0
2006-06-06 12:00:00,4.85,4.87,4.84,4.85,2416000.0,4.4205,4.4388,4.4114,4.4205,2416000.0
2006-06-06 12:30:00,4.85,4.91,4.85,4.89,1852000.0,4.4205,4.4752,4.4205,4.457,1852000.0
2006-06-06 13:00:00,4.89,4.93,4.88,4.91,2591000.0,4.457,4.4935,4.4479,4.4752,2591000.0
2006-06-06 13:30:00,4.91,4.92,4.88,4.89,917000.0,4.4752,4.4843,4.4479,4.457,917000.0
2006-06-06 14:00:00,4.88,4.9,4.85,4.87,1461000.0,4.4479,4.4661,4.4205,4.4388,1461000.0
2006-06-06 14:30:00,4.87,4.87,4.83,4.84,2202000.0,4.4388,4.4388,4.4023,4.4114,2202000.0
2006-06-06 15:00:00,4.84,4.84,4.78,4.81,3474000.0,4.4114,4.4114,4.3567,4.3841,3474000.0
2006-06-06 15:30:00,4.81,4.88,4.79,4.84,4473000.0,4.3841,4.4479,4.3658,4.4114,4473000.0
2006-06-07 09:30:00,4.83,4.84,4.7,4.7,4051000.0,4.4023,4.4114,4.2838,4.2838,4051000.0
2006-06-07 10:00:00,4.7,4.78,4.69,4.72,6464000.0,4.2838,4.3567,4.2747,4.302,6464000.0
2006-06-07 10:30:00,4.72,4.72,4.68,4.71,3166000.0,4.302,4.302,4.2656,4.2929,3166000.0
2006-06-07 11:00:00,4.71,4.76,4.71,4.75,1850000.0,4.2929,4.3385,4.2929,4.3294,1850000.0
2006-06-07 11:30:00,4.75,4.79,4.74,4.78,1180000.0,4.3294,4.3658,4.3203,4.3567,1180000.0
2006-06-07 12:00:00,4.78,4.8,4.75,4.75,1486000.0,4.3567,4.375,4.3294,4.3294,1486000.0
2006-06-07 12:30:00,4.76,4.77,4.75,4.76,843000.0,4.3385,4.3476,4.3294,4.3385,843000.0
2006-06-07 13:00:00,4.76,4.78,4.76,4.77,473000.0,4.3385,4.3567,4.3385,4.3476,473000.0
2006-06-07 13:30:00,4.77,4.77,4.74,4.76,1045000.0,4.3476,4.3476,4.3203,4.3385,1045000.0
2006-06-07 14:00:00,4.75,4.76,4.74,4.76,1083000.0,4.3294,4.3385,4.3203,4.3385,1083000.0
2006-06-07 14:30:00,4.76,4.78,4.75,4.77,571000.0,4.3385,4.3567,4.3294,4.3476,571000.0
2006-06-07 15:00:00,4.77,4.79,4.74,4.76,1043000.0,4.3476,4.3658,4.3203,4.3385,1043000.0
2006-06-07 15:30:00,4.76,4.77,4.75,4.76,1312000.0,4.3385,4.3476,4.3294,4.3385,1312000.0
2006-06-08 09:30:00,4.76,4.76,4.69,4.7,2159000.0,4.3385,4.3385,4.2747,4.2838,2159000.0
2006-06-08 10:00:00,4.71,4.71,4.6,4.6,5298000.0,4.2929,4.2929,4.1927,4.1927,5298000.0
2006-06-08 10:30:00,4.61,4.61,4.55,4.6,5249000.0,4.2018,4.2018,4.1471,4.1927,5249000.0
2006-06-08 11:00:00,4.6,4.61,4.58,4.59,3124000.0,4.1927,4.2018,4.1744,4.1836,3124000.0
2006-06-08 11:30:00,4.59,4.6,4.55,4.57,1999000.0,4.1836,4.1927,4.1471,4.1653,1999000.0
2006-06-08 12:00:00,4.56,4.61,4.56,4.6,2742000.0,4.1562,4.2018,4.1562,4.1927,2742000.0
2006-06-08 12:30:00,4.6,4.67,4.6,4.66,2100000.0,4.1927,4.2565,4.1927,4.2474,2100000.0
2006-06-08 13:00:00,4.66,4.68,4.66,4.66,1260000.0,4.2474,4.2656,4.2474,4.2474,1260000.0
2006-06-08 13:30:00,4.66,4.67,4.66,4.67,1174000.0,4.2474,4.2565,4.2474,4.2565,1174000.0
2006-06-08 14:00:00,4.67,4.68,4.66,4.67,925000.0,4.2565,4.2656,4.2474,4.2565,925000.0
2006-06-08 14:30:00,4.67,4.71,4.67,4.69,1828000.0,4.2565,4.2929,4.2565,4.2747,1828000.0
2006-06-08 15:00:00,4.68,4.72,4.67,4.72,2215000.0,4.2656,4.302,4.2565,4.302,2215000.0
2006-06-08 15:30:00,4.71,4.77,4.7,4.77,2728000.0,4.2929,4.3476,4.2838,4.3476,2728000.0
2006-06-09 09:30:00,4.88,4.88,4.78,4.81,4176000.0,4.4479,4.4479,4.3567,4.3841,4176000.0
2006-06-09 10:00:00,4.81,4.81,4.8,4.8,2415000.0,4.3841,4.3841,4.375,4.375,2415000.0
2006-06-09 10:30:00,4.8,4.8,4.79,4.79,645000.0,4.375,4.375,4.3658,4.3658,645000.0
2006-06-09 11:00:00,4.79,4.79,4.78,4.79,985000.0,4.3658,4.3658,4.3567,4.3658,985000.0
2006-06-09 11:30:00,4.79,4.79,4.78,4.78,604000.0,4.3658,4.3658,4.3567,4.3567,604000.0
2006-06-09 12:00:00,4.79,4.79,4.77,4.77,676000.0,4.3658,4.3658,4.3476,4.3476,676000.0
2006-06-09 12:30:00,4.77,4.79,4.77,4.79,263000.0,4.3476,4.3658,4.3476,4.3658,263000.0
2006-06-09 13:00:00,4.79,4.79,4.77,4.79,388000.0,4.3658,4.3658,4.3476,4.3658,388000.0
2006-06-09 13:30:00,4.79,4.8,4.78,4.78,240000.0,4.3658,4.375,4.3567,4.3567,240000.0
2006-06-09 14:00:00,4.78,4.8,4.78,4.8,468000.0,4.3567,4.375,4.3567,4.375,468000.0
2006-06-09 14:30:00,4.79,4.8,4.79,4.79,292000.0,4.3658,4.375,4.3658,4.3658,292000.0
2006-06-09 15:00:00,4.79,4.8,4.79,4.79,800000.0,4.3658,4.375,4.3658,4.3658,800000.0
2006-06-09 15:30:00,4.79,4.8,4.78,4.78,1162000.0,4.3658,4.375,4.3567,4.3567,1162000.0
2006-06-12 09:30:00,4.8,4.83,4.78,4.8,1829000.0,4.375,4.4023,4.3567,4.375,1829000.0
2006-06-12 10:00:00,4.8,4.8,4.76,4.76,1440000.0,4.375,4.375,4.3385,4.3385,1440000.0
2006-06-12 10:30:00,4.76,4.77,4.73,4.75,803000.0,4.3385,4.3476,4.3112,4.3294,803000.0
2006-06-12 11:00:00,4.75,4.75,4.73,4.73,594000.0,4.3294,4.3294,4.3112,4.3112,594000.0
2006-06-12 11:30:00,4.73,4.74,4.73,4.73,514000.0,4.3112,4.3203,4.3112,4.3112,514000.0
2006-06-12 12:00:00,4.73,4.75,4.73,4.75,323000.0,4.3112,4.3294,4.3112,4.3294,323000.0
2006-06-12 12:30:00,4.75,4.77,4.75,4.75,378000.0,4.3294,4.3476,4.3294,4.3294,378000.0
2006-06-12 13:00:00,4.75,4.76,4.73,4.73,421000.0,4.3294,4.3385,4.3112,4.3112,421000.0
2006-06-12 13:30:00,4.73,4.73,4.67,4.7,811000.0,4.3112,4.3112,4.2565,4.2838,811000.0
2006-06-12 14:00:00,4.7,4.7,4.66,4.66,1872000.0,4.2838,4.2838,4.2474,4.2474,1872000.0
2006-06-12 14:30:00,4.66,4.67,4.63,4.66,1936000.0,4.2474,4.2565,4.22,4.2474,1936000.0
2006-06-12 15:00:00,4.66,4.72,4.66,4.69,1753000.0,4.2474,4.302,4.2474,4.2747,1753000.0
2006-06-12 15:30:00,4.69,4.7,4.69,4.69,1731000.0,4.2747,4.2838,4.2747,4.2747,1731000.0
2006-06-13 09:30:00,4.62,4.74,4.6,4.67,2552000.0,4.2109,4.3203,4.1927,4.2565,2552000.0
2006-06-13 10:00:00,4.67,4.68,4.62,4.64,942000.0,4.2565,4.2656,4.2109,4.2291,942000.0
2006-06-13 10:30:00,4.63,4.65,4.61,4.62,1541000.0,4.22,4.2382,4.2018,4.2109,1541000.0
2006-06-13 11:00:00,4.62,4.62,4.6,4.62,1356000.0,4.2109,4.2109,4.1927,4.2109,1356000.0
2006-06-13 11:30:00,4.62,4.65,4.62,4.64,1117000.0,4.2109,4.2382,4.2109,4.2291,1117000.0
2006-06-13 12:00:00,4.64,4.64,4.62,4.63,392000.0,4.2291,4.2291,4.2109,4.22,392000.0
2006-06-13 12:30:00,4.62,4.63,4.6,4.6,840000.0,4.2109,4.22,4.1927,4.1927,840000.0
2006-06-13 13:00:00,4.6,4.6,4.58,4.58,953000.0,4.1927,4.1927,4.1744,4.1744,953000.0
2006-06-13 13:30:00,4.58,4.62,4.57,4.61,875000.0,4.1744,4.2109,4.1653,4.2018,875000.0
2006-06-13 14:00:00,4.6,4.61,4.58,4.6,420000.0,4.1927,4.2018,4.1744,4.1927,420000.0
2006-06-13 14:30:00,4.6,4.6,4.56,4.56,1008000.0,4.1927,4.1927,4.1562,4.1562,1008000.0
2006-06-13 15:00:00,4.56,4.57,4.53,4.56,2041000.0,4.1562,4.1653,4.1289,4.1562,2041000.0
2006-06-13 15:30:00,4.56,4.57,4.54,4.55,2261000.0,4.1562,4.1653,4.138,4.1471,2261000.0
2006-06-14 09:30:00,4.49,4.55,4.49,4.52,2171000.0,4.0924,4.1471,4.0924,4.1198,2171000.0
2006-06-14 10:00:00,4.52,4.52,4.5,4.5,1066000.0,4.1198,4.1198,4.1015,4.1015,1066000.0
2006-06-14 10:30:00,4.5,4.53,4.49,4.53,2000000.0,4.1015,4.1289,4.0924,4.1289,2000000.0
2006-06-14 11:00:00,4.53,4.53,4.49,4.5,867000.0,4.1289,4.1289,4.0924,4.1015,867000.0
2006-06-14 11:30:00,4.5,4.51,4.5,4.5,413000.0,4.1015,4.1106,4.1015,4.1015,413000.0
2006-06-14 12:00:00,4.5,4.52,4.5,4.52,400000.0,4.1015,4.1198,4.1015,4.1198,400000.0
2006-06-14 12:30:00,4.52,4.52,4.51,4.51,345000.0,4.1198,4.1198,4.1106,4.1106,345000.0
2006-06-14 13:00:00,4.51,4.51,4.49,4.5,1232000.0,4.1106,4.1106,4.0924,4.1015,1232000.0
2006-06-14 13:30:00,4.5,4.5,4.47,4.47,1963000.0,4.1015,4.1015,4.0742,4.0742,1963000.0
2006-06-14 14:00:00,4.47,4.48,4.45,4.46,1017000.0,4.0742,4.0833,4.056,4.0651,1017000.0
2006-06-14 14:30:00,4.46,4.5,4.44,4.5,1526000.0,4.0651,4.1015,4.0468,4.1015,1526000.0
2006-06-14 15:00:00,4.5,4.52,4.49,4.5,836000.0,4.1015,4.1198,4.0924,4.1015,836000.0
2006-06-14 15:30:00,4.5,4.53,4.5,4.52,1550000.0,4.1015,4.1289,4.1015,4.1198,1550000.0
2006-06-15 09:30:00,4.54,4.59,4.53,4.57,1578000.0,4.138,4.1836,4.1289,4.1653,1578000.0
2006-06-15 10:00:00,4.58,4.6,4.56,4.59,1243000.0,4.1744,4.1927,4.1562,4.1836,1243000.0
2006-06-15 10:30:00,4.59,4.6,4.56,4.57,1772000.0,4.1836,4.1927,4.1562,4.1653,1772000.0
2006-06-15 11:00:00,4.57,4.58,4.56,4.56,641000.0,4.1653,4.1744,4.1562,4.1562,641000.0
2006-06-15 11:30:00,4.56,4.56,4.51,4.53,984000.0,4.1562,4.1562,4.1106,4.1289,984000.0
2006-06-15 12:00:00,4.52,4.55,4.52,4.53,356000.0,4.1198,4.1471,4.1198,4.1289,356000.0
2006-06-15 12:30:00,4.53,4.55,4.53,4.55,315000.0,4.1289,4.1471,4.1289,4.1471,315000.0
2006-06-15 13:00:00,4.55,4.55,4.53,4.53,371000.0,4.1471,4.1471,4.1289,4.1289,371000.0
2006-06-15 13:30:00,4.53,4.58,4.53,4.57,982000.0,4.1289,4.1744,4.1289,4.1653,982000.0
2006-06-15 14:00:00,4.57,4.59,4.55,4.58,1062000.0,4.1653,4.1836,4.1471,4.1744,1062000.0
2006-06-15 14:30:00,4.58,4.61,4.58,4.61,3044000.0,4.1744,4.2018,4.1744,4.2018,3044000.0
2006-06-15 15:00:00,4.61,4.61,4.57,4.59,1573000.0,4.2018,4.2018,4.1653,4.1836,1573000.0
2006-06-15 15:30:00,4.59,4.6,4.58,4.59,1739000.0,4.1836,4.1927,4.1744,4.1836,1739000.0
2006-06-16 09:30:00,4.55,4.6,4.55,4.6,1471000.0,4.1471,4.1927,4.1471,4.1927,1471000.0
2006-06-16 10:00:00,4.6,4.6,4.55,4.55,849000.0,4.1927,4.1927,4.1471,4.1471,849000.0
2006-06-16 10:30:00,4.55,4.57,4.54,4.54,496000.0,4.1471,4.1653,4.138,4.138,496000.0
2006-06-16 11:00:00,4.54,4.54,4.53,4.53,781000.0,4.138,4.138,4.1289,4.1289,781000.0
2006-06-16 11:30:00,4.53,4.54,4.53,4.53,580000.0,4.1289,4.138,4.1289,4.1289,580000.0
2006-06-16 12:00:00,4.53,4.53,4.51,4.51,614000.0,4.1289,4.1289,4.1106,4.1106,614000.0
2006-06-16 12:30:00,4.51,4.52,4.5,4.51,747000.0,4.1106,4.1198,4.1015,4.1106,747000.0
2006-06-16 13:00:00,4.51,4.51,4.5,4.51,311000.0,4.1106,4.1106,4.1015,4.1106,311000.0
2006-06-16 13:30:00,4.51,4.52,4.51,4.52,289000.0,4.1106,4.1198,4.1106,4.1198,289000.0
2006-06-16 14:00:00,4.52,4.54,4.51,4.53,480000.0,4.1198,4.138,4.1106,4.1289,480000.0
2006-06-16 14:30:00,4.54,4.54,4.51,4.51,944000.0,4.138,4.138,4.1106,4.1106,944000.0
2006-06-16 15:00:00,4.51,4.52,4.51,4.51,1327000.0,4.1106,4.1198,4.1106,4.1106,1327000.0
2006-06-16 15:30:00,4.51,4.51,4.5,4.5,1920000.0,4.1106,4.1106,4.1015,4.1015,1920000.0
2006-06-19 09:30:00,4.55,4.55,4.45,4.46,2210000.0,4.1471,4.1471,4.056,4.0651,2210000.0
2006-06-19 10:00:00,4.46,4.48,4.43,4.43,1177000.0,4.0651,4.0833,4.0377,4.0377,1177000.0
2006-06-19 10:30:00,4.43,4.44,4.41,4.43,1051000.0,4.0377,4.0468,4.0195,4.0377,1051000.0
2006-06-19 11:00:00,4.43,4.44,4.42,4.43,513000.0,4.0377,4.0468,4.0286,4.0377,513000.0
2006-06-19 11:30:00,4.43,4.46,4.43,4.45,379000.0,4.0377,4.0651,4.0377,4.056,379000.0
2006-06-19 12:00:00,4.46,4.47,4.45,4.45,495000.0,4.0651,4.0742,4.056,4.056,495000.0
2006-06-19 12:30:00,4.45,4.46,4.45,4.45,1040000.0,4.056,4.0651,4.056,4.056,1040000.0
2006-06-19 13:00:00,4.45,4.46,4.45,4.45,625000.0,4.056,4.0651,4.056,4.056,625000.0
2006-06-19 13:30:00,4.45,4.46,4.44,4.44,593000.0,4.056,4.0651,4.0468,4.0468,593000.0
2006-06-19 14:00:00,4.44,4.44,4.43,4.43,624000.0,4.0468,4.0468,4.0377,4.0377,624000.0
2006-06-19 14:30:00,4.44,4.44,4.43,4.43,403000.0,4.0468,4.0468,4.0377,4.0377,403000.0
2006-06-19 15:00:00,4.43,4.44,4.43,4.44,502000.0,4.0377,4.0468,4.0377,4.0468,502000.0
2006-06-19 15:30:00,4.45,4.45,4.43,4.43,779000.0,4.056,4.056,4.0377,4.0377,779000.0
2006-06-20 09:30:00,4.47,4.5,4.46,4.46,1388000.0,4.0742,4.1015,4.0651,4.0651,1388000.0
2006-06-20 10:00:00,4.46,4.47,4.42,4.42,2017000.0,4.0651,4.0742,4.0286,4.0286,2017000.0
2006-06-20 10:30:00,4.42,4.43,4.4,4.4,1137000.0,4.0286,4.0377,4.0104,4.0104,1137000.0
2006-06-20 11:00:00,4.4,4.4,4.35,4.39,5548000.0,4.0104,4.0104,3.9648,4.0013,5548000.0
2006-06-20 11:30:00,4.39,4.42,4.39,4.41,2999000.0,4.0013,4.0286,4.0013,4.0195,2999000.0
2006-06-20 12:00:00,4.41,4.43,4.39,4.42,1868000.0,4.0195,4.0377,4.0013,4.0286,1868000.0
2006-06-20 12:30:00,4.43,4.43,4.4,4.42,1907000.0,4.0377,4.0377,4.0104,4.0286,1907000.0
2006-06-20 13:00:00,4.41,4.42,4.4,4.4,443000.0,4.0195,4.0286,4.0104,4.0104,443000.0
2006-06-20 13:30:00,4.4,4.43,4.39,4.4,2239000.0,4.0104,4.0377,4.0013,4.0104,2239000.0
2006-06-20 14:00:00,4.4,4.4,4.38,4.38,593000.0,4.0104,4.0104,3.9922,3.9922,593000.0
2006-06-20 14:30:00,4.38,4.41,4.38,4.4,1607000.0,3.9922,4.0195,3.9922,4.0104,1607000.0
2006-06-20 15:00:00,4.4,4.4,4.4,4.4,646000.0,4.0104,4.0104,4.0104,4.0104,646000.0
2006-06-20 15:30:00,4.4,4.41,4.4,4.4,1132000.0,4.0104,4.0195,4.0104,4.0104,1132000.0
2006-06-21 09:30:00,4.4,4.51,4.4,4.49,2560000.0,4.0104,4.1106,4.0104,4.0924,2560000.0
2006-06-21 10:00:00,4.49,4.51,4.48,4.49,1723000.0,4.0924,4.1106,4.0833,4.0924,1723000.0
2006-06-21 10:30:00,4.49,4.5,4.48,4.48,1582000.0,4.0924,4.1015,4.0833,4.0833,1582000.0
2006-06-21 11:00:00,4.48,4.53,4.48,4.53,1438000.0,4.0833,4.1289,4.0833,4.1289,1438000.0
2006-06-21 11:30:00,4.53,4.57,4.53,4.55,2439000.0,4.1289,4.1653,4.1289,4.1471,2439000.0
2006-06-21 12:00:00,4.55,4.57,4.55,4.56,990000.0,4.1471,4.1653,4.1471,4.1562,990000.0
2006-06-21 12:30:00,4.56,4.59,4.56,4.58,877000.0,4.1562,4.1836,4.1562,4.1744,877000.0
2006-06-21 13:00:00,4.59,4.59,4.52,4.53,1059000.0,4.1836,4.1836,4.1198,4.1289,1059000.0
2006-06-21 13:30:00,4.53,4.56,4.51,4.56,876000.0,4.1289,4.1562,4.1106,4.1562,876000.0
2006-06-21 14:00:00,4.56,4.56,4.53,4.53,1187000.0,4.1562,4.1562,4.1289,4.1289,1187000.0
2006-06-21 14:30:00,4.54,4.54,4.51,4.52,1155000.0,4.138,4.138,4.1106,4.1198,1155000.0
2006-06-21 15:00:00,4.52,4.54,4.5,4.54,948000.0,4.1198,4.138,4.1015,4.138,948000.0
2006-06-21 15:30:00,4.54,4.54,4.51,4.53,1056000.0,4.138,4.138,4.1106,4.1289,1056000.0
2006-06-22 09:30:00,4.64,4.7,4.63,4.68,2915000.0,4.2291,4.2838,4.22,4.2656,2915000.0
2006-06-22 10:00:00,4.68,4.69,4.62,4.62,1479000.0,4.2656,4.2747,4.2109,4.2109,1479000.0
2006-06-22 10:30:00,4.62,4.63,4.59,4.62,1719000.0,4.2109,4.22,4.1836,4.2109,1719000.0
2006-06-22 11:00:00,4.61,4.64,4.61,4.63,672000.0,4.2018,4.2291,4.2018,4.22,672000.0
2006-06-22 11:30:00,4.63,4.63,4.6,4.62,531000.0,4.22,4.22,4.1927,4.2109,531000.0
2006-06-22 12:00:00,4.62,4.66,4.62,4.66,811000.0,4.2109,4.2474,4.2109,4.2474,811000.0
2006-06-22 12:30:00,4.66,4.66,4.63,4.64,418000.0,4.2474,4.2474,4.22,4.2291,418000.0
2006-06-22 13:00:00,4.64,4.67,4.63,4.64,510000.0,4.2291,4.2565,4.22,4.2291,510000.0
2006-06-22 13:30:00,4.64,4.66,4.63,4.66,413000.0,4.2291,4.2474,4.22,4.2474,413000.0
2006-06-22 14:00:00,4.66,4.67,4.64,4.66,535000.0,4.2474,4.2565,4.2291,4.2474,535000.0
2006-06-22 14:30:00,4.67,4.67,4.66,4.67,499000.0,4.2565,4.2565,4.2474,4.2565,499000.0
2006-06-22 15:00:00,4.67,4.67,4.65,4.66,717000.0,4.2565,4.2565,4.2382,4.2474,717000.0
2006-06-22 15:30:00,4.66,4.68,4.66,4.66,1086000.0,4.2474,4.2656,4.2474,4.2474,1086000.0
2006-06-23 09:30:00,4.7,4.75,4.69,4.72,1867000.0,4.2838,4.3294,4.2747,4.302,1867000.0
2006-06-23 10:00:00,4.72,4.74,4.71,4.73,796000.0,4.302,4.3203,4.2929,4.3112,796000.0
2006-06-23 10:30:00,4.73,4.74,4.71,4.71,590000.0,4.3112,4.3203,4.2929,4.2929,590000.0
2006-06-23 11:00:00,4.72,4.77,4.71,4.76,1239000.0,4.302,4.3476,4.2929,4.3385,1239000.0
2006-06-23 11:30:00,4.76,4.79,4.75,4.79,1483000.0,4.3385,4.3658,4.3294,4.3658,1483000.0
2006-06-23 12:00:00,4.79,4.79,4.76,4.76,589000.0,4.3658,4.3658,4.3385,4.3385,589000.0
2006-06-23 12:30:00,4.76,4.76,4.73,4.75,735000.0,4.3385,4.3385,4.3112,4.3294,735000.0
2006-06-23 13:00:00,4.75,4.76,4.74,4.76,526000.0,4.3294,4.3385,4.3203,4.3385,526000.0
2006-06-23 13:30:00,4.76,4.77,4.71,4.74,726000.0,4.3385,4.3476,4.2929,4.3203,726000.0
2006-06-23 14:00:00,4.74,4.75,4.7,4.71,949000.0,4.3203,4.3294,4.2838,4.2929,949000.0
2006-06-23 14:30:00,4.71,4.72,4.71,4.71,374000.0,4.2929,4.302,4.2929,4.2929,374000.0
2006-06-23 15:00:00,4.71,4.72,4.7,4.71,376000.0,4.2929,4.302,4.2838,4.2929,376000.0
2006-06-23 15:30:00,4.71,4.72,4.69,4.69,1174000.0,4.2929,4.302,4.2747,4.2747,1174000.0
2006-06-26 09:30:00,4.7,4.73,4.65,4.65,1473000.0,4.2838,4.3112,4.2382,4.2382,1473000.0
2006-06-26 10:00:00,4.65,4.66,4.64,4.65,931000.0,4.2382,4.2474,4.2291,4.2382,931000.0
2006-06-26 10:30:00,4.65,4.68,4.65,4.67,558000.0,4.2382,4.2656,4.2382,4.2565,558000.0
2006-06-26 11:00:00,4.67,4.69,4.67,4.68,384000.0,4.2565,4.2747,4.2565,4.2656,384000.0
2006-06-26 11:30:00,4.69,4.71,4.67,4.68,639000.0,4.2747,4.2929,4.2565,4.2656,639000.0
2006-06-26 12:00:00,4.68,4.7,4.68,4.68,395000.0,4.2656,4.2838,4.2656,4.2656,395000.0
2006-06-26 12:30:00,4.68,4.69,4.67,4.68,580000.0,4.2656,4.2747,4.2565,4.2656,580000.0
2006-06-26 13:00:00,4.68,4.69,4.67,4.69,192000.0,4.2656,4.2747,4.2565,4.2747,192000.0
2006-06-26 13:30:00,4.68,4.7,4.67,4.68,431000.0,4.2656,4.2838,4.2565,4.2656,431000.0
2006-06-26 14:00:00,4.68,4.7,4.68,4.7,516000.0,4.2656,4.2838,4.2656,4.2838,516000.0
2006-06-26 14:30:00,4.7,4.72,4.69,4.7,325000.0,4.2838,4.302,4.2747,4.2838,325000.0
2006-06-26 15:00:00,4.69,4.71,4.69,4.7,506000.0,4.2747,4.2929,4.2747,4.2838,506000.0
2006-06-26 15:30:00,4.71,4.75,4.7,4.74,1158000.0,4.2929,4.3294,4.2838,4.3203,1158000.0
2006-06-27 09:30:00,4.75,4.78,4.74,4.77,817000.0,4.3294,4.3567,4.3203,4.3476,817000.0
2006-06-27 10:00:00,4.77,4.8,4.77,4.79,2292000.0,4.3476,4.375,4.3476,4.3658,2292000.0
2006-06-27 10:30:00,4.79,4.8,4.78,4.79,1377000.0,4.3658,4.375,4.3567,4.3658,1377000.0
2006-06-27 11:00:00,4.79,4.8,4.77,4.79,799000.0,4.3658,4.375,4.3476,4.3658,799000.0
2006-06-27 11:30:00,4.79,4.79,4.75,4.76,704000.0,4.3658,4.3658,4.3294,4.3385,704000.0
2006-06-27 12:00:00,4.77,4.79,4.75,4.79,384000.0,4.3476,4.3658,4.3294,4.3658,384000.0
2006-06-27 12:30:00,4.78,4.79,4.75,4.77,417000.0,4.3567,4.3658,4.3294,4.3476,417000.0
2006-06-27 13:00:00,4.77,4.78,4.76,4.77,292000.0,4.3476,4.3567,4.3385,4.3476,292000.0
2006-06-27 13:30:00,4.77,4.78,4.76,4.76,370000.0,4.3476,4.3567,4.3385,4.3385,370000.0
2006-06-27 14:00:00,4.76,4.76,4.74,4.74,489000.0,4.3385,4.3385,4.3203,4.3203,489000.0
2006-06-27 14:30:00,4.74,4.74,4.73,4.73,482000.0,4.3203,4.3203,4.3112,4.3112,482000.0
2006-06-27 15:00:00,4.73,4.75,4.73,4.74,440000.0,4.3112,4.3294,4.3112,4.3203,440000.0
2006-06-27 15:30:00,4.75,4.75,4.73,4.73,673000.0,4.3294,4.3294,4.3112,4.3112,673000.0
2006-06-28 09:30:00,4.69,4.74,4.65,4.71,1497000.0,4.2747,4.3203,4.2382,4.2929,1497000.0
2006-06-28 10:00:00,4.7,4.71,4.67,4.69,715000.0,4.2838,4.2929,4.2565,4.2747,715000.0
2006-06-28 10:30:00,4.69,4.69,4.67,4.68,735000.0,4.2747,4.2747,4.2565,4.2656,735000.0
2006-06-28 11:00:00,4.68,4.69,4.68,4.68,180000.0,4.2656,4.2747,4.2656,4.2656,180000.0
2006-06-28 11:30:00,4.68,4.68,4.67,4.67,380000.0,4.2656,4.2656,4.2565,4.2565,380000.0
2006-06-28 12:00:00,4.67,4.67,4.67,4.67,437000.0,4.2565,4.2565,4.2565,4.2565,437000.0
2006-06-28 12:30:00,4.67,4.67,4.65,4.66,721000.0,4.2565,4.2565,4.2382,4.2474,721000.0
2006-06-28 13:00:00,4.66,4.67,4.66,4.67,661000.0,4.2474,4.2565,4.2474,4.2565,661000.0
2006-06-28 13:30:00,4.67,4.7,4.67,4.69,635000.0,4.2565,4.2838,4.2565,4.2747,635000.0
2006-06-28 14:00:00,4.69,4.69,4.67,4.67,465000.0,4.2747,4.2747,4.2565,4.2565,465000.0
2006-06-28 14:30:00,4.67,4.69,4.67,4.68,465000.0,4.2565,4.2747,4.2565,4.2656,465000.0
2006-06-28 15:00:00,4.68,4.71,4.68,4.7,948000.0,4.2656,4.2929,4.2656,4.2838,948000.0
2006-06-28 15:30:00,4.7,4.71,4.69,4.7,734000.0,4.2838,4.2929,4.2747,4.2838,734000.0
2006-06-29 09:30:00,4.7,4.79,4.7,4.78,1519000.0,4.2838,4.3658,4.2838,4.3567,1519000.0
2006-06-29 10:00:00,4.78,4.78,4.73,4.73,990000.0,4.3567,4.3567,4.3112,4.3112,990000.0
2006-06-29 10:30:00,4.73,4.75,4.73,4.75,515000.0,4.3112,4.3294,4.3112,4.3294,515000.0
2006-06-29 11:00:00,4.75,4.76,4.75,4.76,602000.0,4.3294,4.3385,4.3294,4.3385,602000.0
2006-06-29 11:30:00,4.76,4.77,4.76,4.77,582000.0,4.3385,4.3476,4.3385,4.3476,582000.0
2006-06-29 12:00:00,4.77,4.79,4.75,4.76,637000.0,4.3476,4.3658,4.3294,4.3385,637000.0
2006-06-29 12:30:00,4.76,4.78,4.75,4.77,472000.0,4.3385,4.3567,4.3294,4.3476,472000.0
2006-06-29 13:00:00,4.77,4.79,4.77,4.78,864000.0,4.3476,4.3658,4.3476,4.3567,864000.0
2006-06-29 13:30:00,4.78,4.78,4.77,4.77,360000.0,4.3567,4.3567,4.3476,4.3476,360000.0
2006-06-29 14:00:00,4.77,4.8,4.76,4.79,2167000.0,4.3476,4.375,4.3385,4.3658,2167000.0
2006-06-29 14:30:00,4.79,4.8,4.78,4.79,2554000.0,4.3658,4.375,4.3567,4.3658,2554000.0
2006-06-29 15:00:00,4.79,4.8,4.78,4.8,850000.0,4.3658,4.375,4.3567,4.375,850000.0
2006-06-29 15:30:00,4.8,4.81,4.79,4.8,2129000.0,4.375,4.3841,4.3658,4.375,2129000.0
2006-06-30 09:30:00,4.77,4.79,4.66,4.79,3849000.0,4.3476,4.3658,4.2474,4.3658,3849000.0
2006-06-30 10:00:00,4.78,4.79,4.7,4.74,1580000.0,4.3567,4.3658,4.2838,4.3203,1580000.0
2006-06-30 10:30:00,4.74,4.79,4.74,4.78,774000.0,4.3203,4.3658,4.3203,4.3567,774000.0
2006-06-30 11:00:00,4.79,4.79,4.78,4.78,734000.0,4.3658,4.3658,4.3567,4.3567,734000.0
2006-06-30 11:30:00,4.78,4.78,4.77,4.77,488000.0,4.3567,4.3567,4.3476,4.3476,488000.0
2006-06-30 12:00:00,4.77,4.79,4.76,4.79,462000.0,4.3476,4.3658,4.3385,4.3658,462000.0
2006-06-30 12:30:00,4.78,4.79,4.76,4.77,348000.0,4.3567,4.3658,4.3385,4.3476,348000.0
2006-06-30 13:00:00,4.77,4.77,4.76,4.77,567000.0,4.3476,4.3476,4.3385,4.3476,567000.0
2006-06-30 13:30:00,4.77,4.77,4.75,4.75,329000.0,4.3476,4.3476,4.3294,4.3294,329000.0
2006-06-30 14:00:00,4.75,4.75,4.74,4.74,489000.0,4.3294,4.3294,4.3203,4.3203,489000.0
2006-06-30 14:30:00,4.74,4.76,4.72,4.75,708000.0,4.3203,4.3385,4.302,4.3294,708000.0
2006-06-30 15:00:00,4.75,4.77,4.73,4.77,774000.0,4.3294,4.3476,4.3112,4.3476,774000.0
2006-06-30 15:30:00,4.77,4.8,4.76,4.8,5781000.0,4.3476,4.375,4.3385,4.375,5781000.0
2006-07-03 09:30:00,4.79,4.8,4.77,4.79,647000.0,4.3658,4.375,4.3476,4.3658,647000.0
2006-07-03 10:00:00,4.79,4.8,4.78,4.79,550000.0,4.3658,4.375,4.3567,4.3658,550000.0
2006-07-03 10:30:00,4.79,4.79,4.78,4.78,620000.0,4.3658,4.3658,4.3567,4.3567,620000.0
2006-07-03 11:00:00,4.78,4.78,4.74,4.75,443000.0,4.3567,4.3567,4.3203,4.3294,443000.0
2006-07-03 11:30:00,4.75,4.75,4.68,4.71,1038000.0,4.3294,4.3294,4.2656,4.2929,1038000.0
2006-07-03 12:00:00,4.71,4.71,4.69,4.69,1371000.0,4.2929,4.2929,4.2747,4.2747,1371000.0
2006-07-03 12:30:00,4.7,4.76,4.69,4.75,1718000.0,4.2838,4.3385,4.2747,4.3294,1718000.0
2006-07-03 13:00:00,4.74,4.74,4.73,4.73,143000.0,4.3203,4.3203,4.3112,4.3112,143000.0
2006-07-03 13:30:00,4.73,4.73,4.73,4.73,0.0,4.3112,4.3112,4.3112,4.3112,0.0
2006-07-03 14:00:00,4.73,4.73,4.73,4.73,0.0,4.3112,4.3112,4.3112,4.3112,0.0
2006-07-03 14:30:00,4.73,4.73,4.73,4.73,0.0,4.3112,4.3112,4.3112,4.3112,0.0
2006-07-03 15:00:00,4.73,4.73,4.73,4.73,0.0,4.3112,4.3112,4.3112,4.3112,0.0
2006-07-03 15:30:00,4.73,4.73,4.73,4.73,0.0,4.3112,4.3112,4.3112,4.3112,0.0
2006-07-05 09:30:00,4.74,4.78,4.73,4.76,1361000.0,4.3203,4.3567,4.3112,4.3385,1361000.0
2006-07-05 10:00:00,4.76,4.76,4.67,4.67,1339000.0,4.3385,4.3385,4.2565,4.2565,1339000.0
2006-07-05 10:30:00,4.67,4.71,4.67,4.69,1165000.0,4.2565,4.2929,4.2565,4.2747,1165000.0
2006-07-05 11:00:00,4.69,4.71,4.69,4.7,825000.0,4.2747,4.2929,4.2747,4.2838,825000.0
2006-07-05 11:30:00,4.7,4.7,4.69,4.69,321000.0,4.2838,4.2838,4.2747,4.2747,321000.0
2006-07-05 12:00:00,4.69,4.71,4.69,4.7,487000.0,4.2747,4.2929,4.2747,4.2838,487000.0
2006-07-05 12:30:00,4.7,4.7,4.69,4.69,506000.0,4.2838,4.2838,4.2747,4.2747,506000.0
2006-07-05 13:00:00,4.69,4.7,4.69,4.7,275000.0,4.2747,4.2838,4.2747,4.2838,275000.0
2006-07-05 13:30:00,4.7,4.7,4.69,4.7,294000.0,4.2838,4.2838,4.2747,4.2838,294000.0
2006-07-05 14:00:00,4.7,4.7,4.69,4.7,372000.0,4.2838,4.2838,4.2747,4.2838,372000.0
2006-07-05 14:30:00,4.7,4.73,4.7,4.72,659000.0,4.2838,4.3112,4.2838,4.302,659000.0
2006-07-05 15:00:00,4.72,4.77,4.71,4.76,1068000.0,4.302,4.3476,4.2929,4.3385,1068000.0
2006-07-05 15:30:00,4.76,4.77,4.73,4.75,2927000.0,4.3385,4.3476,4.3112,4.3294,2927000.0
2006-07-06 09:30:00,4.73,4.73,4.7,4.73,1044000.0,4.3112,4.3112,4.2838,4.3112,1044000.0
2006-07-06 10:00:00,4.73,4.74,4.72,4.72,451000.0,4.3112,4.3203,4.302,4.302,451000.0
2006-07-06 10:30:00,4.72,4.73,4.71,4.72,542000.0,4.302,4.3112,4.2929,4.302,542000.0
2006-07-06 11:00:00,4.72,4.73,4.72,4.72,398000.0,4.302,4.3112,4.302,4.302,398000.0
2006-07-06 11:30:00,4.72,4.72,4.71,4.72,544000.0,4.302,4.302,4.2929,4.302,544000.0
2006-07-06 12:00:00,4.72,4.72,4.71,4.71,306000.0,4.302,4.302,4.2929,4.2929,306000.0
2006-07-06 12:30:00,4.71,4.73,4.69,4.69,1464000.0,4.2929,4.3112,4.2747,4.2747,1464000.0
2006-07-06 13:00:00,4.69,4.71,4.69,4.7,338000.0,4.2747,4.2929,4.2747,4.2838,338000.0
2006-07-06 13:30:00,4.7,4.71,4.7,4.71,166000.0,4.2838,4.2929,4.2838,4.2929,166000.0
2006-07-06 14:00:00,4.71,4.71,4.69,4.7,237000.0,4.2929,4.2929,4.2747,4.2838,237000.0
2006-07-06 14:30:00,4.7,4.7,4.69,4.69,376000.0,4.2838,4.2838,4.2747,4.2747,376000.0
2006-07-06 15:00:00,4.69,4.71,4.69,4.7,396000.0,4.2747,4.2929,4.2747,4.2838,396000.0
2006-07-06 15:30:00,4.7,4.7,4.68,4.68,799000.0,4.2838,4.2838,4.2656,4.2656,799000.0
2006-07-07 09:30:00,4.68,4.69,4.62,4.62,1134000.0,4.2656,4.2747,4.2109,4.2109,1134000.0
2006-07-07 10:00:00,4.62,4.64,4.62,4.62,715000.0,4.2109,4.2291,4.2109,4.2109,715000.0
2006-07-07 10:30:00,4.63,4.63,4.62,4.62,384000.0,4.22,4.22,4.2109,4.2109,384000.0
2006-07-07 11:00:00,4.62,4.62,4.61,4.62,595000.0,4.2109,4.2109,4.2018,4.2109,595000.0
2006-07-07 11:30:00,4.62,4.62,4.61,4.62,544000.0,4.2109,4.2109,4.2018,4.2109,544000.0
2006-07-07 12:00:00,4.62,4.63,4.62,4.63,176000.0,4.2109,4.22,4.2109,4.22,176000.0
2006-07-07 12:30:00,4.63,4.63,4.62,4.63,135000.0,4.22,4.22,4.2109,4.22,135000.0
2006-07-07 13:00:00,4.63,4.63,4.62,4.62,212000.0,4.22,4.22,4.2109,4.2109,212000.0
2006-07-07 13:30:00,4.62,4.62,4.58,4.61,1368000.0,4.2109,4.2109,4.1744,4.2018,1368000.0
2006-07-07 14:00:00,4.61,4.62,4.61,4.61,299000.0,4.2018,4.2109,4.2018,4.2018,299000.0
2006-07-07 14:30:00,4.61,4.61,4.59,4.59,462000.0,4.2018,4.2018,4.1836,4.1836,462000.0
2006-07-07 15:00:00,4.59,4.62,4.59,4.59,584000.0,4.1836,4.2109,4.1836,4.1836,584000.0
2006-07-07 15:30:00,4.59,4.61,4.59,4.61,1971000.0,4.1836,4.2018,4.1836,4.2018,1971000.0
2006-07-10 09:30:00,4.62,4.65,4.61,4.65,558000.0,4.2109,4.2382,4.2018,4.2382,558000.0
2006-07-10 10:00:00,4.65,4.65,4.65,4.65,641000.0,4.2382,4.2382,4.2382,4.2382,641000.0
2006-07-10 10:30:00,4.65,4.65,4.63,4.64,431000.0,4.2382,4.2382,4.22,4.2291,431000.0
2006-07-10 11:00:00,4.64,4.65,4.64,4.65,322000.0,4.2291,4.2382,4.2291,4.2382,322000.0
2006-07-10 11:30:00,4.65,4.65,4.65,4.65,238000.0,4.2382,4.2382,4.2382,4.2382,238000.0
2006-07-10 12:00:00,4.65,4.65,4.64,4.65,279000.0,4.2382,4.2382,4.2291,4.2382,279000.0
2006-07-10 12:30:00,4.65,4.65,4.64,4.65,164000.0,4.2382,4.2382,4.2291,4.2382,164000.0
2006-07-10 13:00:00,4.65,4.65,4.64,4.65,189000.0,4.2382,4.2382,4.2291,4.2382,189000.0
2006-07-10 13:30:00,4.65,4.66,4.64,4.65,423000.0,4.2382,4.2474,4.2291,4.2382,423000.0
2006-07-10 14:00:00,4.65,4.65,4.65,4.65,195000.0,4.2382,4.2382,4.2382,4.2382,195000.0
2006-07-10 14:30:00,4.65,4.65,4.64,4.64,398000.0,4.2382,4.2382,4.2291,4.2291,398000.0
2006-07-10 15:00:00,4.64,4.65,4.64,4.64,539000.0,4.2291,4.2382,4.2291,4.2291,539000.0
2006-07-10 15:30:00,4.64,4.65,4.64,4.65,519000.0,4.2291,4.2382,4.2291,4.2382,519000.0
2006-07-11 09:30:00,4.65,4.65,4.57,4.58,906000.0,4.2382,4.2382,4.1653,4.1744,906000.0
2006-07-11 10:00:00,4.58,4.58,4.57,4.58,833000.0,4.1744,4.1744,4.1653,4.1744,833000.0
2006-07-11 10:30:00,4.58,4.58,4.56,4.56,589000.0,4.1744,4.1744,4.1562,4.1562,589000.0
2006-07-11 11:00:00,4.56,4.57,4.55,4.56,273000.0,4.1562,4.1653,4.1471,4.1562,273000.0
2006-07-11 11:30:00,4.56,4.57,4.55,4.55,895000.0,4.1562,4.1653,4.1471,4.1471,895000.0
2006-07-11 12:00:00,4.55,4.56,4.55,4.56,378000.0,4.1471,4.1562,4.1471,4.1562,378000.0
2006-07-11 12:30:00,4.56,4.56,4.55,4.55,211000.0,4.1562,4.1562,4.1471,4.1471,211000.0
2006-07-11 13:00:00,4.56,4.57,4.55,4.57,317000.0,4.1562,4.1653,4.1471,4.1653,317000.0
2006-07-11 13:30:00,4.57,4.57,4.53,4.53,550000.0,4.1653,4.1653,4.1289,4.1289,550000.0
2006-07-11 14:00:00,4.53,4.55,4.53,4.54,427000.0,4.1289,4.1471,4.1289,4.138,427000.0
2006-07-11 14:30:00,4.54,4.57,4.54,4.57,593000.0,4.138,4.1653,4.138,4.1653,593000.0
2006-07-11 15:00:00,4.57,4.61,4.57,4.61,658000.0,4.1653,4.2018,4.1653,4.2018,658000.0
2006-07-11 15:30:00,4.61,4.64,4.58,4.63,1066000.0,4.2018,4.2291,4.1744,4.22,1066000.0
2006-07-12 09:30:00,4.64,4.64,4.59,4.6,579000.0,4.2291,4.2291,4.1836,4.1927,579000.0
2006-07-12 10:00:00,4.6,4.62,4.6,4.6,995000.0,4.1927,4.2109,4.1927,4.1927,995000.0
2006-07-12 10:30:00,4.6,4.62,4.6,4.61,288000.0,4.1927,4.2109,4.1927,4.2018,288000.0
2006-07-12 11:00:00,4.61,4.63,4.61,4.61,196000.0,4.2018,4.22,4.2018,4.2018,196000.0
2006-07-12 11:30:00,4.61,4.62,4.6,4.61,463000.0,4.2018,4.2109,4.1927,4.2018,463000.0
2006-07-12 12:00:00,4.61,4.62,4.6,4.62,515000.0,4.2018,4.2109,4.1927,4.2109,515000.0
2006-07-12 12:30:00,4.62,4.62,4.61,4.61,217000.0,4.2109,4.2109,4.2018,4.2018,217000.0
2006-07-12 13:00:00,4.61,4.61,4.59,4.59,2047000.0,4.2018,4.2018,4.1836,4.1836,2047000.0
2006-07-12 13:30:00,4.59,4.6,4.58,4.59,392000.0,4.1836,4.1927,4.1744,4.1836,392000.0
2006-07-12 14:00:00,4.59,4.6,4.58,4.58,383000.0,4.1836,4.1927,4.1744,4.1744,383000.0
2006-07-12 14:30:00,4.58,4.58,4.57,4.57,446000.0,4.1744,4.1744,4.1653,4.1653,446000.0
2006-07-12 15:00:00,4.57,4.57,4.56,4.56,390000.0,4.1653,4.1653,4.1562,4.1562,390000.0
2006-07-12 15:30:00,4.56,4.57,4.55,4.56,657000.0,4.1562,4.1653,4.1471,4.1562,657000.0
2006-07-13 09:30:00,4.52,4.52,4.47,4.48,1830000.0,4.1198,4.1198,4.0742,4.0833,1830000.0
2006-07-13 10:00:00,4.48,4.5,4.47,4.5,1225000.0,4.0833,4.1015,4.0742,4.1015,1225000.0
2006-07-13 10:30:00,4.5,4.52,4.49,4.5,2011000.0,4.1015,4.1198,4.0924,4.1015,2011000.0
2006-07-13 11:00:00,4.5,4.5,4.49,4.49,1319000.0,4.1015,4.1015,4.0924,4.0924,1319000.0
2006-07-13 11:30:00,4.49,4.49,4.49,4.49,548000.0,4.0924,4.0924,4.0924,4.0924,548000.0
2006-07-13 12:00:00,4.49,4.5,4.49,4.49,455000.0,4.0924,4.1015,4.0924,4.0924,455000.0
2006-07-13 12:30:00,4.49,4.5,4.49,4.5,101000.0,4.0924,4.1015,4.0924,4.1015,101000.0
2006-07-13 13:00:00,4.5,4.5,4.48,4.49,830000.0,4.1015,4.1015,4.0833,4.0924,830000.0
2006-07-13 13:30:00,4.48,4.49,4.47,4.48,327000.0,4.0833,4.0924,4.0742,4.0833,327000.0
2006-07-13 14:00:00,4.47,4.48,4.46,4.46,965000.0,4.0742,4.0833,4.0651,4.0651,965000.0
2006-07-13 14:30:00,4.46,4.47,4.45,4.45,2087000.0,4.0651,4.0742,4.056,4.056,2087000.0
2006-07-13 15:00:00,4.45,4.46,4.43,4.44,1160000.0,4.056,4.0651,4.0377,4.0468,1160000.0
2006-07-13 15:30:00,4.44,4.5,4.43,4.47,3568000.0,4.0468,4.1015,4.0377,4.0742,3568000.0
2006-07-14 09:30:00,4.46,4.47,4.42,4.42,1684000.0,4.0651,4.0742,4.0286,4.0286,1684000.0
2006-07-14 10:00:00,4.42,4.46,4.42,4.45,247000.0,4.0286,4.0651,4.0286,4.056,247000.0
2006-07-14 10:30:00,4.45,4.46,4.45,4.45,182000.0,4.056,4.0651,4.056,4.056,182000.0
2006-07-14 11:00:00,4.45,4.47,4.45,4.46,282000.0,4.056,4.0742,4.056,4.0651,282000.0
2006-07-14 11:30:00,4.46,4.47,4.45,4.47,764000.0,4.0651,4.0742,4.056,4.0742,764000.0
2006-07-14 12:00:00,4.47,4.47,4.45,4.45,317000.0,4.0742,4.0742,4.056,4.056,317000.0
2006-07-14 12:30:00,4.45,4.45,4.45,4.45,276000.0,4.056,4.056,4.056,4.056,276000.0
2006-07-14 13:00:00,4.45,4.46,4.44,4.46,185000.0,4.056,4.0651,4.0468,4.0651,185000.0
2006-07-14 13:30:00,4.45,4.46,4.43,4.43,1825000.0,4.056,4.0651,4.0377,4.0377,1825000.0
2006-07-14 14:00:00,4.43,4.44,4.42,4.42,465000.0,4.0377,4.0468,4.0286,4.0286,465000.0
2006-07-14 14:30:00,4.42,4.42,4.41,4.41,232000.0,4.0286,4.0286,4.0195,4.0195,232000.0
2006-07-14 15:00:00,4.41,4.42,4.4,4.4,833000.0,4.0195,4.0286,4.0104,4.0104,833000.0
2006-07-14 15:30:00,4.4,4.43,4.39,4.4,2307000.0,4.0104,4.0377,4.0013,4.0104,2307000.0
2006-07-17 09:30:00,4.39,4.42,4.39,4.39,1038000.0,4.0013,4.0286,4.0013,4.0013,1038000.0
2006-07-17 10:00:00,4.39,4.39,4.38,4.39,539000.0,4.0013,4.0013,3.9922,4.0013,539000.0
2006-07-17 10:30:00,4.39,4.4,4.38,4.4,457000.0,4.0013,4.0104,3.9922,4.0104,457000.0
2006-07-17 11:00:00,4.4,4.4,4.39,4.39,485000.0,4.0104,4.0104,4.0013,4.0013,485000.0
2006-07-17 11:30:00,4.39,4.39,4.38,4.38,455000.0,4.0013,4.0013,3.9922,3.9922,455000.0
2006-07-17 12:00:00,4.38,4.38,4.38,4.38,116000.0,3.9922,3.9922,3.9922,3.9922,116000.0
2006-07-17 12:30:00,4.38,4.38,4.38,4.38,228000.0,3.9922,3.9922,3.9922,3.9922,228000.0
2006-07-17 13:00:00,4.38,4.38,4.38,4.38,124000.0,3.9922,3.9922,3.9922,3.9922,124000.0
2006-07-17 13:30:00,4.38,4.38,4.38,4.38,121000.0,3.9922,3.9922,3.9922,3.9922,121000.0
2006-07-17 14:00:00,4.38,4.4,4.38,4.4,528000.0,3.9922,4.0104,3.9922,4.0104,528000.0
2006-07-17 14:30:00,4.4,4.4,4.39,4.4,230000.0,4.0104,4.0104,4.0013,4.0104,230000.0
2006-07-17 15:00:00,4.4,4.4,4.39,4.4,1076000.0,4.0104,4.0104,4.0013,4.0104,1076000.0
2006-07-17 15:30:00,4.4,4.4,4.4,4.4,679000.0,4.0104,4.0104,4.0104,4.0104,679000.0
2006-07-18 09:30:00,4.4,4.41,4.4,4.4,2595000.0,4.0104,4.0195,4.0104,4.0104,2595000.0
2006-07-18 10:00:00,4.4,4.41,4.4,4.41,968000.0,4.0104,4.0195,4.0104,4.0195,968000.0
2006-07-18 10:30:00,4.41,4.41,4.4,4.4,293000.0,4.0195,4.0195,4.0104,4.0104,293000.0
2006-07-18 11:00:00,4.4,4.4,4.38,4.39,1295000.0,4.0104,4.0104,3.9922,4.0013,1295000.0
2006-07-18 11:30:00,4.38,4.39,4.38,4.39,487000.0,3.9922,4.0013,3.9922,4.0013,487000.0
2006-07-18 12:00:00,4.39,4.39,4.38,4.38,871000.0,4.0013,4.0013,3.9922,3.9922,871000.0
2006-07-18 12:30:00,4.38,4.38,4.37,4.37,541000.0,3.9922,3.9922,3.983,3.983,541000.0
2006-07-18 13:00:00,4.37,4.38,4.37,4.38,752000.0,3.983,3.9922,3.983,3.9922,752000.0
2006-07-18 13:30:00,4.38,4.4,4.37,4.39,751000.0,3.9922,4.0104,3.983,4.0013,751000.0
2006-07-18 14:00:00,4.39,4.39,4.38,4.39,919000.0,4.0013,4.0013,3.9922,4.0013,919000.0
2006-07-18 14:30:00,4.39,4.4,4.37,4.39,1674000.0,4.0013,4.0104,3.983,4.0013,1674000.0
2006-07-18 15:00:00,4.39,4.39,4.39,4.39,390000.0,4.0013,4.0013,4.0013,4.0013,390000.0
2006-07-18 15:30:00,4.39,4.39,4.39,4.39,897000.0,4.0013,4.0013,4.0013,4.0013,897000.0
2006-07-19 09:30:00,4.39,4.39,4.38,4.39,683000.0,4.0013,4.0013,3.9922,4.0013,683000.0
2006-07-19 10:00:00,4.39,4.4,4.39,4.4,2100000.0,4.0013,4.0104,4.0013,4.0104,2100000.0
2006-07-19 10:30:00,4.4,4.47,4.4,4.47,1736000.0,4.0104,4.0742,4.0104,4.0742,1736000.0
2006-07-19 11:00:00,4.47,4.5,4.47,4.49,2514000.0,4.0742,4.1015,4.0742,4.0924,2514000.0
2006-07-19 11:30:00,4.49,4.51,4.49,4.51,1169000.0,4.0924,4.1106,4.0924,4.1106,1169000.0
2006-07-19 12:00:00,4.51,4.52,4.5,4.52,724000.0,4.1106,4.1198,4.1015,4.1198,724000.0
2006-07-19 12:30:00,4.52,4.52,4.5,4.51,254000.0,4.1198,4.1198,4.1015,4.1106,254000.0
2006-07-19 13:00:00,4.51,4.51,4.5,4.51,1334000.0,4.1106,4.1106,4.1015,4.1106,1334000.0
2006-07-19 13:30:00,4.51,4.54,4.51,4.53,1794000.0,4.1106,4.138,4.1106,4.1289,1794000.0
2006-07-19 14:00:00,4.53,4.53,4.52,4.52,1125000.0,4.1289,4.1289,4.1198,4.1198,1125000.0
2006-07-19 14:30:00,4.52,4.54,4.51,4.53,956000.0,4.1198,4.138,4.1106,4.1289,956000.0
2006-07-19 15:00:00,4.53,4.55,4.53,4.54,532000.0,4.1289,4.1471,4.1289,4.138,532000.0
2006-07-19 15:30:00,4.54,4.54,4.52,4.53,798000.0,4.138,4.138,4.1198,4.1289,798000.0
2006-07-20 09:30:00,4.54,4.57,4.53,4.57,827000.0,4.138,4.1653,4.1289,4.1653,827000.0
2006-07-20 10:00:00,4.57,4.58,4.55,4.56,747000.0,4.1653,4.1744,4.1471,4.1562,747000.0
2006-07-20 10:30:00,4.57,4.57,4.53,4.54,966000.0,4.1653,4.1653,4.1289,4.138,966000.0
2006-07-20 11:00:00,4.54,4.54,4.52,4.52,871000.0,4.138,4.138,4.1198,4.1198,871000.0
2006-07-20 11:30:00,4.52,4.54,4.52,4.54,649000.0,4.1198,4.138,4.1198,4.138,649000.0
2006-07-20 12:00:00,4.54,4.54,4.51,4.51,898000.0,4.138,4.138,4.1106,4.1106,898000.0
2006-07-20 12:30:00,4.52,4.52,4.52,4.52,250000.0,4.1198,4.1198,4.1198,4.1198,250000.0
2006-07-20 13:00:00,4.52,4.52,4.51,4.51,281000.0,4.1198,4.1198,4.1106,4.1106,281000.0
2006-07-20 13:30:00,4.51,4.53,4.51,4.52,349000.0,4.1106,4.1289,4.1106,4.1198,349000.0
2006-07-20 14:00:00,4.52,4.52,4.51,4.52,970000.0,4.1198,4.1198,4.1106,4.1198,970000.0
2006-07-20 14:30:00,4.52,4.54,4.52,4.54,921000.0,4.1198,4.138,4.1198,4.138,921000.0
2006-07-20 15:00:00,4.54,4.54,4.53,4.53,264000.0,4.138,4.138,4.1289,4.1289,264000.0
2006-07-20 15:30:00,4.53,4.57,4.53,4.56,764000.0,4.1289,4.1653,4.1289,4.1562,764000.0
2006-07-21 09:30:00,4.56,4.56,4.49,4.5,1646000.0,4.1562,4.1562,4.0924,4.1015,1646000.0
2006-07-21 10:00:00,4.5,4.53,4.5,4.5,1693000.0,4.1015,4.1289,4.1015,4.1015,1693000.0
2006-07-21 10:30:00,4.5,4.51,4.5,4.51,521000.0,4.1015,4.1106,4.1015,4.1106,521000.0
2006-07-21 11:00:00,4.51,4.51,4.5,4.5,303000.0,4.1106,4.1106,4.1015,4.1015,303000.0
2006-07-21 11:30:00,4.5,4.5,4.48,4.48,778000.0,4.1015,4.1015,4.0833,4.0833,778000.0
2006-07-21 12:00:00,4.48,4.51,4.48,4.5,578000.0,4.0833,4.1106,4.0833,4.1015,578000.0
2006-07-21 12:30:00,4.51,4.52,4.5,4.5,452000.0,4.1106,4.1198,4.1015,4.1015,452000.0
2006-07-21 13:00:00,4.5,4.52,4.5,4.52,419000.0,4.1015,4.1198,4.1015,4.1198,419000.0
2006-07-21 13:30:00,4.51,4.52,4.51,4.52,112000.0,4.1106,4.1198,4.1106,4.1198,112000.0
2006-07-21 14:00:00,4.52,4.52,4.51,4.52,243000.0,4.1198,4.1198,4.1106,4.1198,243000.0
2006-07-21 14:30:00,4.52,4.54,4.52,4.53,179000.0,4.1198,4.138,4.1198,4.1289,179000.0
2006-07-21 15:00:00,4.53,4.55,4.53,4.54,557000.0,4.1289,4.1471,4.1289,4.138,557000.0
2006-07-21 15:30:00,4.53,4.54,4.51,4.53,839000.0,4.1289,4.138,4.1106,4.1289,839000.0
2006-07-24 09:30:00,4.55,4.55,4.54,4.54,791000.0,4.1471,4.1471,4.138,4.138,791000.0
2006-07-24 10:00:00,4.54,4.55,4.53,4.55,439000.0,4.138,4.1471,4.1289,4.1471,439000.0
2006-07-24 10:30:00,4.55,4.55,4.53,4.54,351000.0,4.1471,4.1471,4.1289,4.138,351000.0
2006-07-24 11:00:00,4.54,4.54,4.51,4.52,370000.0,4.138,4.138,4.1106,4.1198,370000.0
2006-07-24 11:30:00,4.52,4.54,4.52,4.54,217000.0,4.1198,4.138,4.1198,4.138,217000.0
2006-07-24 12:00:00,4.54,4.54,4.53,4.54,205000.0,4.138,4.138,4.1289,4.138,205000.0
2006-07-24 12:30:00,4.54,4.54,4.53,4.53,228000.0,4.138,4.138,4.1289,4.1289,228000.0
2006-07-24 13:00:00,4.53,4.54,4.53,4.53,483000.0,4.1289,4.138,4.1289,4.1289,483000.0
2006-07-24 13:30:00,4.53,4.53,4.51,4.51,269000.0,4.1289,4.1289,4.1106,4.1106,269000.0
2006-07-24 14:00:00,4.51,4.51,4.51,4.51,276000.0,4.1106,4.1106,4.1106,4.1106,276000.0
2006-07-24 14:30:00,4.51,4.51,4.5,4.5,416000.0,4.1106,4.1106,4.1015,4.1015,416000.0
2006-07-24 15:00:00,4.5,4.52,4.5,4.52,390000.0,4.1015,4.1198,4.1015,4.1198,390000.0
2006-07-24 15:30:00,4.52,4.52,4.5,4.5,513000.0,4.1198,4.1198,4.1015,4.1015,513000.0
2006-07-25 09:30:00,4.52,4.54,4.52,4.53,489000.0,4.1198,4.138,4.1198,4.1289,489000.0
2006-07-25 10:00:00,4.53,4.55,4.52,4.53,276000.0,4.1289,4.1471,4.1198,4.1289,276000.0
2006-07-25 10:30:00,4.53,4.55,4.52,4.54,338000.0,4.1289,4.1471,4.1198,4.138,338000.0
2006-07-25 11:00:00,4.54,4.55,4.54,4.55,289000.0,4.138,4.1471,4.138,4.1471,289000.0
2006-07-25 11:30:00,4.55,4.58,4.55,4.56,531000.0,4.1471,4.1744,4.1471,4.1562,531000.0
2006-07-25 12:00:00,4.56,4.58,4.56,4.57,543000.0,4.1562,4.1744,4.1562,4.1653,543000.0
2006-07-25 12:30:00,4.57,4.59,4.56,4.58,179000.0,4.1653,4.1836,4.1562,4.1744,179000.0
2006-07-25 13:00:00,4.58,4.59,4.57,4.59,305000.0,4.1744,4.1836,4.1653,4.1836,305000.0
2006-07-25 13:30:00,4.59,4.6,4.58,4.6,577000.0,4.1836,4.1927,4.1744,4.1927,577000.0
2006-07-25 14:00:00,4.6,4.64,4.59,4.6,616000.0,4.1927,4.2291,4.1836,4.1927,616000.0
2006-07-25 14:30:00,4.6,4.6,4.59,4.59,310000.0,4.1927,4.1927,4.1836,4.1836,310000.0
2006-07-25 15:00:00,4.59,4.61,4.58,4.6,611000.0,4.1836,4.2018,4.1744,4.1927,611000.0
2006-07-25 15:30:00,4.6,4.63,4.59,4.61,1387000.0,4.1927,4.22,4.1836,4.2018,1387000.0
2006-07-26 09:30:00,4.61,4.62,4.58,4.62,313000.0,4.2018,4.2109,4.1744,4.2109,313000.0
2006-07-26 10:00:00,4.62,4.68,4.62,4.68,723000.0,4.2109,4.2656,4.2109,4.2656,723000.0
2006-07-26 10:30:00,4.68,4.72,4.68,4.7,1349000.0,4.2656,4.302,4.2656,4.2838,1349000.0
2006-07-26 11:00:00,4.7,4.77,4.7,4.77,1373000.0,4.2838,4.3476,4.2838,4.3476,1373000.0
2006-07-26 11:30:00,4.76,4.79,4.72,4.75,1030000.0,4.3385,4.3658,4.302,4.3294,1030000.0
2006-07-26 12:00:00,4.75,4.76,4.73,4.73,1481000.0,4.3294,4.3385,4.3112,4.3112,1481000.0
2006-07-26 12:30:00,4.73,4.75,4.72,4.72,564000.0,4.3112,4.3294,4.302,4.302,564000.0
2006-07-26 13:00:00,4.72,4.72,4.69,4.7,372000.0,4.302,4.302,4.2747,4.2838,372000.0
2006-07-26 13:30:00,4.7,4.7,4.68,4.68,621000.0,4.2838,4.2838,4.2656,4.2656,621000.0
2006-07-26 14:00:00,4.68,4.7,4.68,4.68,275000.0,4.2656,4.2838,4.2656,4.2656,275000.0
2006-07-26 14:30:00,4.69,4.7,4.68,4.69,293000.0,4.2747,4.2838,4.2656,4.2747,293000.0
2006-07-26 15:00:00,4.69,4.69,4.67,4.67,435000.0,4.2747,4.2747,4.2565,4.2565,435000.0
2006-07-26 15:30:00,4.67,4.68,4.66,4.67,726000.0,4.2565,4.2656,4.2474,4.2565,726000.0
2006-07-27 09:30:00,4.69,4.69,4.67,4.69,424000.0,4.2747,4.2747,4.2565,4.2747,424000.0
2006-07-27 10:00:00,4.69,4.72,4.69,4.72,848000.0,4.2747,4.302,4.2747,4.302,848000.0
2006-07-27 10:30:00,4.72,4.72,4.68,4.69,758000.0,4.302,4.302,4.2656,4.2747,758000.0
2006-07-27 11:00:00,4.69,4.69,4.66,4.67,439000.0,4.2747,4.2747,4.2474,4.2565,439000.0
2006-07-27 11:30:00,4.67,4.68,4.66,4.68,223000.0,4.2565,4.2656,4.2474,4.2656,223000.0
2006-07-27 12:00:00,4.68,4.69,4.68,4.69,196000.0,4.2656,4.2747,4.2656,4.2747,196000.0
2006-07-27 12:30:00,4.69,4.71,4.69,4.7,721000.0,4.2747,4.2929,4.2747,4.2838,721000.0
2006-07-27 13:00:00,4.7,4.7,4.67,4.68,193000.0,4.2838,4.2838,4.2565,4.2656,193000.0
2006-07-27 13:30:00,4.68,4.69,4.67,4.67,124000.0,4.2656,4.2747,4.2565,4.2565,124000.0
2006-07-27 14:00:00,4.67,4.67,4.66,4.67,503000.0,4.2565,4.2565,4.2474,4.2565,503000.0
2006-07-27 14:30:00,4.67,4.67,4.66,4.67,459000.0,4.2565,4.2565,4.2474,4.2565,459000.0
2006-07-27 15:00:00,4.67,4.67,4.66,4.66,354000.0,4.2565,4.2565,4.2474,4.2474,354000.0
2006-07-27 15:30:00,4.66,4.67,4.65,4.66,523000.0,4.2474,4.2565,4.2382,4.2474,523000.0
2006-07-28 09:30:00,4.65,4.68,4.65,4.67,373000.0,4.2382,4.2656,4.2382,4.2565,373000.0
2006-07-28 10:00:00,4.67,4.68,4.65,4.65,452000.0,4.2565,4.2656,4.2382,4.2382,452000.0
2006-07-28 10:30:00,4.66,4.66,4.65,4.66,485000.0,4.2474,4.2474,4.2382,4.2474,485000.0
2006-07-28 11:00:00,4.66,4.67,4.65,4.65,299000.0,4.2474,4.2565,4.2382,4.2382,299000.0
2006-07-28 11:30:00,4.65,4.66,4.65,4.65,167000.0,4.2382,4.2474,4.2382,4.2382,167000.0
2006-07-28 12:00:00,4.65,4.65,4.65,4.65,162000.0,4.2382,4.2382,4.2382,4.2382,162000.0
2006-07-28 12:30:00,4.66,4.66,4.65,4.66,182000.0,4.2474,4.2474,4.2382,4.2474,182000.0
2006-07-28 13:00:00,4.66,4.66,4.65,4.66,416000.0,4.2474,4.2474,4.2382,4.2474,416000.0
2006-07-28 13:30:00,4.65,4.66,4.65,4.65,238000.0,4.2382,4.2474,4.2382,4.2382,238000.0
2006-07-28 14:00:00,4.65,4.66,4.65,4.65,210000.0,4.2382,4.2474,4.2382,4.2382,210000.0
2006-07-28 14:30:00,4.65,4.66,4.65,4.65,332000.0,4.2382,4.2474,4.2382,4.2382,332000.0
2006-07-28 15:00:00,4.65,4.65,4.63,4.63,526000.0,4.2382,4.2382,4.22,4.22,526000.0
2006-07-28 15:30:00,4.64,4.64,4.63,4.63,340000.0,4.2291,4.2291,4.22,4.22,340000.0
2006-07-31 09:30:00,4.63,4.64,4.62,4.63,652000.0,4.22,4.2291,4.2109,4.22,652000.0
2006-07-31 10:00:00,4.62,4.63,4.62,4.63,136000.0,4.2109,4.22,4.2109,4.22,136000.0
2006-07-31 10:30:00,4.62,4.63,4.62,4.63,156000.0,4.2109,4.22,4.2109,4.22,156000.0
2006-07-31 11:00:00,4.63,4.63,4.62,4.63,225000.0,4.22,4.22,4.2109,4.22,225000.0
2006-07-31 11:30:00,4.63,4.63,4.63,4.63,57000.0,4.22,4.22,4.22,4.22,57000.0
2006-07-31 12:00:00,4.63,4.63,4.62,4.63,227000.0,4.22,4.22,4.2109,4.22,227000.0
2006-07-31 12:30:00,4.63,4.63,4.63,4.63,112000.0,4.22,4.22,4.22,4.22,112000.0
2006-07-31 13:00:00,4.63,4.63,4.63,4.63,144000.0,4.22,4.22,4.22,4.22,144000.0
2006-07-31 13:30:00,4.63,4.63,4.61,4.61,307000.0,4.22,4.22,4.2018,4.2018,307000.0
2006-07-31 14:00:00,4.61,4.63,4.6,4.61,497000.0,4.2018,4.22,4.1927,4.2018,497000.0
2006-07-31 14:30:00,4.61,4.61,4.6,4.6,209000.0,4.2018,4.2018,4.1927,4.1927,209000.0
2006-07-31 15:00:00,4.6,4.6,4.59,4.59,808000.0,4.1927,4.1927,4.1836,4.1836,808000.0
2006-07-31 15:30:00,4.59,4.6,4.59,4.59,800000.0,4.1836,4.1927,4.1836,4.1836,800000.0
2006-08-01 09:30:00,4.59,4.59,4.53,4.54,534000.0,4.1836,4.1836,4.1289,4.138,534000.0
2006-08-01 10:00:00,4.54,4.54,4.54,4.54,491000.0,4.138,4.138,4.138,4.138,491000.0
2006-08-01 10:30:00,4.54,4.54,4.52,4.53,322000.0,4.138,4.138,4.1198,4.1289,322000.0
2006-08-01 11:00:00,4.53,4.53,4.51,4.52,447000.0,4.1289,4.1289,4.1106,4.1198,447000.0
2006-08-01 11:30:00,4.52,4.52,4.51,4.51,442000.0,4.1198,4.1198,4.1106,4.1106,442000.0
2006-08-01 12:00:00,4.51,4.51,4.51,4.51,231000.0,4.1106,4.1106,4.1106,4.1106,231000.0
2006-08-01 12:30:00,4.51,4.51,4.5,4.5,427000.0,4.1106,4.1106,4.1015,4.1015,427000.0
2006-08-01 13:00:00,4.5,4.5,4.49,4.49,259000.0,4.1015,4.1015,4.0924,4.0924,259000.0
2006-08-01 13:30:00,4.49,4.5,4.49,4.5,497000.0,4.0924,4.1015,4.0924,4.1015,497000.0
2006-08-01 14:00:00,4.5,4.5,4.48,4.48,681000.0,4.1015,4.1015,4.0833,4.0833,681000.0
2006-08-01 14:30:00,4.48,4.5,4.47,4.5,809000.0,4.0833,4.1015,4.0742,4.1015,809000.0
2006-08-01 15:00:00,4.5,4.52,4.5,4.5,1009000.0,4.1015,4.1198,4.1015,4.1015,1009000.0
2006-08-01 15:30:00,4.5,4.51,4.49,4.51,1109000.0,4.1015,4.1106,4.0924,4.1106,1109000.0
2006-08-02 09:30:00,4.8,4.9,4.73,4.85,16544000.0,4.375,4.4661,4.3112,4.4205,16544000.0
2006-08-02 10:00:00,4.85,4.9,4.84,4.88,8464000.0,4.4205,4.4661,4.4114,4.4479,8464000.0
2006-08-02 10:30:00,4.88,4.93,4.88,4.9,6162000.0,4.4479,4.4935,4.4479,4.4661,6162000.0
2006-08-02 11:00:00,4.9,4.98,4.9,4.94,4676000.0,4.4661,4.539,4.4661,4.5026,4676000.0
2006-08-02 11:30:00,4.94,4.95,4.9,4.9,3208000.0,4.5026,4.5117,4.4661,4.4661,3208000.0
2006-08-02 12:00:00,4.9,4.92,4.84,4.9,1367000.0,4.4661,4.4843,4.4114,4.4661,1367000.0
2006-08-02 12:30:00,4.9,4.9,4.89,4.89,387000.0,4.4661,4.4661,4.457,4.457,387000.0
2006-08-02 13:00:00,4.89,4.9,4.88,4.89,462000.0,4.457,4.4661,4.4479,4.457,462000.0
2006-08-02 13:30:00,4.89,4.93,4.88,4.91,1002000.0,4.457,4.4935,4.4479,4.4752,1002000.0
2006-08-02 14:00:00,4.92,4.95,4.91,4.92,1147000.0,4.4843,4.5117,4.4752,4.4843,1147000.0
2006-08-02 14:30:00,4.92,4.94,4.9,4.94,949000.0,4.4843,4.5026,4.4661,4.5026,949000.0
2006-08-02 15:00:00,4.94,4.94,4.9,4.93,1372000.0,4.5026,4.5026,4.4661,4.4935,1372000.0
2006-08-02 15:30:00,4.94,5.0,4.94,5.0,4152000.0,4.5026,4.5573,4.5026,4.5573,4152000.0
2006-08-03 09:30:00,4.91,4.97,4.87,4.96,3651000.0,4.4752,4.5299,4.4388,4.5208,3651000.0
2006-08-03 10:00:00,4.96,4.98,4.94,4.97,2047000.0,4.5208,4.539,4.5026,4.5299,2047000.0
2006-08-03 10:30:00,4.97,4.99,4.95,4.99,1569000.0,4.5299,4.5481,4.5117,4.5481,1569000.0
2006-08-03 11:00:00,4.99,5.02,4.95,4.98,2665000.0,4.5481,4.5755,4.5117,4.539,2665000.0
2006-08-03 11:30:00,4.99,5.0,4.92,4.94,1379000.0,4.5481,4.5573,4.4843,4.5026,1379000.0
2006-08-03 12:00:00,4.94,4.95,4.92,4.94,345000.0,4.5026,4.5117,4.4843,4.5026,345000.0
2006-08-03 12:30:00,4.94,4.94,4.92,4.93,306000.0,4.5026,4.5026,4.4843,4.4935,306000.0
2006-08-03 13:00:00,4.92,4.95,4.92,4.94,503000.0,4.4843,4.5117,4.4843,4.5026,503000.0
2006-08-03 13:30:00,4.94,4.97,4.94,4.95,1788000.0,4.5026,4.5299,4.5026,4.5117,1788000.0
2006-08-03 14:00:00,4.95,4.97,4.94,4.96,1791000.0,4.5117,4.5299,4.5026,4.5208,1791000.0
2006-08-03 14:30:00,4.96,5.0,4.95,4.99,952000.0,4.5208,4.5573,4.5117,4.5481,952000.0
2006-08-03 15:00:00,4.99,5.01,4.99,5.01,1761000.0,4.5481,4.5664,4.5481,4.5664,1761000.0
2006-08-03 15:30:00,5.01,5.01,4.98,5.0,2130000.0,4.5664,4.5664,4.539,4.5573,2130000.0
2006-08-04 09:30:00,5.03,5.15,5.03,5.11,3190000.0,4.5846,4.694,4.5846,4.6575,3190000.0
2006-08-04 10:00:00,5.11,5.12,5.09,5.12,2411000.0,4.6575,4.6666,4.6393,4.6666,2411000.0
2006-08-04 10:30:00,5.12,5.13,5.07,5.07,1909000.0,4.6666,4.6757,4.6211,4.6211,1909000.0
2006-08-04 11:00:00,5.07,5.1,5.05,5.1,912000.0,4.6211,4.6484,4.6028,4.6484,912000.0
2006-08-04 11:30:00,5.1,5.12,5.08,5.09,698000.0,4.6484,4.6666,4.6302,4.6393,698000.0
2006-08-04 12:00:00,5.09,5.11,5.06,5.07,673000.0,4.6393,4.6575,4.6119,4.6211,673000.0
2006-08-04 12:30:00,5.07,5.07,5.04,5.06,429000.0,4.6211,4.6211,4.5937,4.6119,429000.0
2006-08-04 13:00:00,5.06,5.07,5.06,5.06,339000.0,4.6119,4.6211,4.6119,4.6119,339000.0
2006-08-04 13:30:00,5.06,5.07,5.04,5.05,825000.0,4.6119,4.6211,4.5937,4.6028,825000.0
2006-08-04 14:00:00,5.05,5.05,5.01,5.02,391000.0,4.6028,4.6028,4.5664,4.5755,391000.0
2006-08-04 14:30:00,5.02,5.03,5.02,5.02,268000.0,4.5755,4.5846,4.5755,4.5755,268000.0
2006-08-04 15:00:00,5.02,5.02,5.0,5.02,1396000.0,4.5755,4.5755,4.5573,4.5755,1396000.0
2006-08-04 15:30:00,5.02,5.02,5.0,5.0,643000.0,4.5755,4.5755,4.5573,4.5573,643000.0
2006-08-07 09:30:00,5.05,5.12,5.03,5.08,1380000.0,4.6028,4.6666,4.5846,4.6302,1380000.0
2006-08-07 10:00:00,5.08,5.1,5.06,5.08,526000.0,4.6302,4.6484,4.6119,4.6302,526000.0
2006-08-07 10:30:00,5.08,5.08,5.06,5.06,284000.0,4.6302,4.6302,4.6119,4.6119,284000.0
2006-08-07 11:00:00,5.06,5.1,5.05,5.05,347000.0,4.6119,4.6484,4.6028,4.6028,347000.0
2006-08-07 11:30:00,5.05,5.06,5.05,5.05,172000.0,4.6028,4.6119,4.6028,4.6028,172000.0
2006-08-07 12:00:00,5.05,5.08,5.05,5.07,198000.0,4.6028,4.6302,4.6028,4.6211,198000.0
2006-08-07 12:30:00,5.07,5.12,5.07,5.12,574000.0,4.6211,4.6666,4.6211,4.6666,574000.0
2006-08-07 13:00:00,5.12,5.13,5.1,5.13,1039000.0,4.6666,4.6757,4.6484,4.6757,1039000.0
2006-08-07 13:30:00,5.12,5.13,5.09,5.1,666000.0,4.6666,4.6757,4.6393,4.6484,666000.0
2006-08-07 14:00:00,5.1,5.11,5.1,5.1,288000.0,4.6484,4.6575,4.6484,4.6484,288000.0
2006-08-07 14:30:00,5.1,5.12,5.1,5.11,316000.0,4.6484,4.6666,4.6484,4.6575,316000.0
2006-08-07 15:00:00,5.11,5.11,5.1,5.11,407000.0,4.6575,4.6575,4.6484,4.6575,407000.0
2006-08-07 15:30:00,5.11,5.11,5.1,5.1,578000.0,4.6575,4.6575,4.6484,4.6484,578000.0
2006-08-08 09:30:00,5.11,5.2,5.1,5.19,1156000.0,4.6575,4.7395,4.6484,4.7304,1156000.0
2006-08-08 10:00:00,5.2,5.23,5.18,5.22,1099000.0,4.7395,4.7669,4.7213,4.7578,1099000.0
2006-08-08 10:30:00,5.22,5.26,5.21,5.22,1246000.0,4.7578,4.7942,4.7487,4.7578,1246000.0
2006-08-08 11:00:00,5.22,5.26,5.22,5.26,1070000.0,4.7578,4.7942,4.7578,4.7942,1070000.0
2006-08-08 11:30:00,5.26,5.26,5.24,5.26,1318000.0,4.7942,4.7942,4.776,4.7942,1318000.0
2006-08-08 12:00:00,5.26,5.27,5.23,5.24,1041000.0,4.7942,4.8033,4.7669,4.776,1041000.0
2006-08-08 12:30:00,5.24,5.26,5.24,5.25,271000.0,4.776,4.7942,4.776,4.7851,271000.0
2006-08-08 13:00:00,5.25,5.27,5.24,5.26,392000.0,4.7851,4.8033,4.776,4.7942,392000.0
2006-08-08 13:30:00,5.26,5.27,5.25,5.26,552000.0,4.7942,4.8033,4.7851,4.7942,552000.0
2006-08-08 14:00:00,5.26,5.26,5.22,5.24,1745000.0,4.7942,4.7942,4.7578,4.776,1745000.0
2006-08-08 14:30:00,5.24,5.24,5.21,5.21,1243000.0,4.776,4.776,4.7487,4.7487,1243000.0
2006-08-08 15:00:00,5.21,5.23,5.21,5.23,856000.0,4.7487,4.7669,4.7487,4.7669,856000.0
2006-08-08 15:30:00,5.23,5.27,5.22,5.25,1713000.0,4.7669,4.8033,4.7578,4.7851,1713000.0
2006-08-09 09:30:00,5.3,5.35,5.29,5.3,2289000.0,4.8307,4.8763,4.8216,4.8307,2289000.0
2006-08-09 10:00:00,5.29,5.34,5.29,5.34,897000.0,4.8216,4.8671,4.8216,4.8671,897000.0
2006-08-09 10:30:00,5.34,5.35,5.32,5.33,405000.0,4.8671,4.8763,4.8489,4.858,405000.0
2006-08-09 11:00:00,5.33,5.37,5.33,5.37,768000.0,4.858,4.8945,4.858,4.8945,768000.0
2006-08-09 11:30:00,5.37,5.45,5.36,5.44,1937000.0,4.8945,4.9674,4.8854,4.9583,1937000.0
2006-08-09 12:00:00,5.44,5.44,5.41,5.43,943000.0,4.9583,4.9583,4.9309,4.9492,943000.0
2006-08-09 12:30:00,5.43,5.44,5.39,5.41,980000.0,4.9492,4.9583,4.9127,4.9309,980000.0
2006-08-09 13:00:00,5.41,5.41,5.35,5.35,1367000.0,4.9309,4.9309,4.8763,4.8763,1367000.0
2006-08-09 13:30:00,5.36,5.36,5.3,5.32,1201000.0,4.8854,4.8854,4.8307,4.8489,1201000.0
2006-08-09 14:00:00,5.31,5.32,5.3,5.3,665000.0,4.8398,4.8489,4.8307,4.8307,665000.0
2006-08-09 14:30:00,5.3,5.3,5.2,5.22,941000.0,4.8307,4.8307,4.7395,4.7578,941000.0
2006-08-09 15:00:00,5.22,5.26,5.22,5.26,1158000.0,4.7578,4.7942,4.7578,4.7942,1158000.0
2006-08-09 15:30:00,5.26,5.28,5.24,5.27,1097000.0,4.7942,4.8125,4.776,4.8033,1097000.0
2006-08-10 09:30:00,5.22,5.25,5.21,5.24,1193000.0,4.7578,4.7851,4.7487,4.776,1193000.0
2006-08-10 10:00:00,5.24,5.29,5.24,5.26,984000.0,4.776,4.8216,4.776,4.7942,984000.0
2006-08-10 10:30:00,5.26,5.29,5.26,5.29,300000.0,4.7942,4.8216,4.7942,4.8216,300000.0
2006-08-10 11:00:00,5.29,5.33,5.28,5.33,543000.0,4.8216,4.858,4.8125,4.858,543000.0
2006-08-10 11:30:00,5.33,5.38,5.33,5.37,837000.0,4.858,4.9036,4.858,4.8945,837000.0
2006-08-10 12:00:00,5.37,5.39,5.35,5.37,705000.0,4.8945,4.9127,4.8763,4.8945,705000.0
2006-08-10 12:30:00,5.37,5.38,5.36,5.36,787000.0,4.8945,4.9036,4.8854,4.8854,787000.0
2006-08-10 13:00:00,5.37,5.38,5.36,5.37,388000.0,4.8945,4.9036,4.8854,4.8945,388000.0
2006-08-10 13:30:00,5.37,5.38,5.37,5.37,313000.0,4.8945,4.9036,4.8945,4.8945,313000.0
2006-08-10 14:00:00,5.37,5.37,5.33,5.35,534000.0,4.8945,4.8945,4.858,4.8763,534000.0
2006-08-10 14:30:00,5.35,5.35,5.33,5.33,582000.0,4.8763,4.8763,4.858,4.858,582000.0
2006-08-10 15:00:00,5.33,5.35,5.32,5.34,598000.0,4.858,4.8763,4.8489,4.8671,598000.0
2006-08-10 15:30:00,5.34,5.37,5.33,5.35,525000.0,4.8671,4.8945,4.858,4.8763,525000.0
2006-08-11 09:30:00,5.35,5.39,5.33,5.36,817000.0,4.8763,4.9127,4.858,4.8854,817000.0
2006-08-11 10:00:00,5.36,5.38,5.34,5.38,949000.0,4.8854,4.9036,4.8671,4.9036,949000.0
2006-08-11 10:30:00,5.37,5.41,5.37,5.4,656000.0,4.8945,4.9309,4.8945,4.9218,656000.0
2006-08-11 11:00:00,5.41,5.45,5.4,5.41,927000.0,4.9309,4.9674,4.9218,4.9309,927000.0
2006-08-11 11:30:00,5.41,5.43,5.4,5.42,422000.0,4.9309,4.9492,4.9218,4.9401,422000.0
2006-08-11 12:00:00,5.42,5.43,5.37,5.37,1013000.0,4.9401,4.9492,4.8945,4.8945,1013000.0
2006-08-11 12:30:00,5.37,5.39,5.35,5.39,571000.0,4.8945,4.9127,4.8763,4.9127,571000.0
2006-08-11 13:00:00,5.39,5.42,5.39,5.39,276000.0,4.9127,4.9401,4.9127,4.9127,276000.0
2006-08-11 13:30:00,5.38,5.38,5.37,5.38,255000.0,4.9036,4.9036,4.8945,4.9036,255000.0
2006-08-11 14:00:00,5.38,5.41,5.37,5.41,349000.0,4.9036,4.9309,4.8945,4.9309,349000.0
2006-08-11 14:30:00,5.41,5.41,5.37,5.38,1273000.0,4.9309,4.9309,4.8945,4.9036,1273000.0
2006-08-11 15:00:00,5.38,5.38,5.36,5.37,290000.0,4.9036,4.9036,4.8854,4.8945,290000.0
2006-08-11 15:30:00,5.37,5.37,5.36,5.37,429000.0,4.8945,4.8945,4.8854,4.8945,429000.0
2006-08-14 09:30:00,5.38,5.42,5.36,5.39,680000.0,4.9036,4.9401,4.8854,4.9127,680000.0
2006-08-14 10:00:00,5.39,5.4,5.37,5.39,427000.0,4.9127,4.9218,4.8945,4.9127,427000.0
2006-08-14 10:30:00,5.39,5.39,5.37,5.37,122000.0,4.9127,4.9127,4.8945,4.8945,122000.0
2006-08-14 11:00:00,5.37,5.38,5.37,5.37,514000.0,4.8945,4.9036,4.8945,4.8945,514000.0
2006-08-14 11:30:00,5.37,5.37,5.35,5.35,436000.0,4.8945,4.8945,4.8763,4.8763,436000.0
2006-08-14 12:00:00,5.35,5.36,5.35,5.36,203000.0,4.8763,4.8854,4.8763,4.8854,203000.0
2006-08-14 12:30:00,5.36,5.36,5.35,5.36,178000.0,4.8854,4.8854,4.8763,4.8854,178000.0
2006-08-14 13:00:00,5.36,5.37,5.36,5.37,157000.0,4.8854,4.8945,4.8854,4.8945,157000.0
2006-08-14 13:30:00,5.37,5.38,5.37,5.38,371000.0,4.8945,4.9036,4.8945,4.9036,371000.0
2006-08-14 14:00:00,5.38,5.41,5.38,5.41,530000.0,4.9036,4.9309,4.9036,4.9309,530000.0
2006-08-14 14:30:00,5.42,5.45,5.41,5.41,776000.0,4.9401,4.9674,4.9309,4.9309,776000.0
2006-08-14 15:00:00,5.41,5.43,5.38,5.42,761000.0,4.9309,4.9492,4.9036,4.9401,761000.0
2006-08-14 15:30:00,5.42,5.43,5.38,5.42,1104000.0,4.9401,4.9492,4.9036,4.9401,1104000.0
2006-08-15 09:30:00,5.47,5.48,5.43,5.43,1701000.0,4.9856,4.9948,4.9492,4.9492,1701000.0
2006-08-15 10:00:00,5.43,5.47,5.43,5.45,781000.0,4.9492,4.9856,4.9492,4.9674,781000.0
2006-08-15 10:30:00,5.45,5.48,5.45,5.46,574000.0,4.9674,4.9948,4.9674,4.9765,574000.0
2006-08-15 11:00:00,5.46,5.46,5.45,5.46,303000.0,4.9765,4.9765,4.9674,4.9765,303000.0
2006-08-15 11:30:00,5.46,5.47,5.46,5.47,359000.0,4.9765,4.9856,4.9765,4.9856,359000.0
2006-08-15 12:00:00,5.47,5.49,5.47,5.48,355000.0,4.9856,5.0039,4.9856,4.9948,355000.0
2006-08-15 12:30:00,5.48,5.48,5.47,5.47,184000.0,4.9948,4.9948,4.9856,4.9856,184000.0
2006-08-15 13:00:00,5.47,5.47,5.44,5.46,409000.0,4.9856,4.9856,4.9583,4.9765,409000.0
2006-08-15 13:30:00,5.46,5.46,5.46,5.46,418000.0,4.9765,4.9765,4.9765,4.9765,418000.0
2006-08-15 14:00:00,5.46,5.46,5.45,5.45,762000.0,4.9765,4.9765,4.9674,4.9674,762000.0
2006-08-15 14:30:00,5.45,5.48,5.45,5.45,553000.0,4.9674,4.9948,4.9674,4.9674,553000.0
2006-08-15 15:00:00,5.45,5.46,5.45,5.45,457000.0,4.9674,4.9765,4.9674,4.9674,457000.0
2006-08-15 15:30:00,5.45,5.46,5.44,5.45,1490000.0,4.9674,4.9765,4.9583,4.9674,1490000.0
2006-08-16 09:30:00,5.47,5.54,5.47,5.53,2032000.0,4.9856,5.0494,4.9856,5.0403,2032000.0
2006-08-16 10:00:00,5.53,5.53,5.49,5.49,2102000.0,5.0403,5.0403,5.0039,5.0039,2102000.0
2006-08-16 10:30:00,5.49,5.5,5.48,5.49,735000.0,5.0039,5.013,4.9948,5.0039,735000.0
2006-08-16 11:00:00,5.48,5.49,5.47,5.47,1092000.0,4.9948,5.0039,4.9856,4.9856,1092000.0
2006-08-16 11:30:00,5.47,5.48,5.46,5.48,829000.0,4.9856,4.9948,4.9765,4.9948,829000.0
2006-08-16 12:00:00,5.48,5.5,5.48,5.5,669000.0,4.9948,5.013,4.9948,5.013,669000.0
2006-08-16 12:30:00,5.5,5.5,5.49,5.49,535000.0,5.013,5.013,5.0039,5.0039,535000.0
2006-08-16 13:00:00,5.49,5.49,5.47,5.48,706000.0,5.0039,5.0039,4.9856,4.9948,706000.0
2006-08-16 13:30:00,5.48,5.48,5.47,5.48,150000.0,4.9948,4.9948,4.9856,4.9948,150000.0
2006-08-16 14:00:00,5.48,5.49,5.47,5.47,528000.0,4.9948,5.0039,4.9856,4.9856,528000.0
2006-08-16 14:30:00,5.47,5.47,5.45,5.45,1114000.0,4.9856,4.9856,4.9674,4.9674,1114000.0
2006-08-16 15:00:00,5.45,5.45,5.42,5.43,1340000.0,4.9674,4.9674,4.9401,4.9492,1340000.0
2006-08-16 15:30:00,5.43,5.44,5.42,5.44,2622000.0,4.9492,4.9583,4.9401,4.9583,2622000.0
2006-08-17 09:30:00,5.42,5.42,5.38,5.39,1647000.0,4.9401,4.9401,4.9036,4.9127,1647000.0
2006-08-17 10:00:00,5.39,5.4,5.38,5.38,915000.0,4.9127,4.9218,4.9036,4.9036,915000.0
2006-08-17 10:30:00,5.38,5.38,5.32,5.35,1625000.0,4.9036,4.9036,4.8489,4.8763,1625000.0
2006-08-17 11:00:00,5.35,5.39,5.34,5.39,603000.0,4.8763,4.9127,4.8671,4.9127,603000.0
2006-08-17 11:30:00,5.39,5.4,5.37,5.38,448000.0,4.9127,4.9218,4.8945,4.9036,448000.0
2006-08-17 12:00:00,5.38,5.38,5.37,5.38,145000.0,4.9036,4.9036,4.8945,4.9036,145000.0
2006-08-17 12:30:00,5.38,5.38,5.37,5.37,529000.0,4.9036,4.9036,4.8945,4.8945,529000.0
2006-08-17 13:00:00,5.37,5.37,5.36,5.37,380000.0,4.8945,4.8945,4.8854,4.8945,380000.0
2006-08-17 13:30:00,5.37,5.37,5.35,5.36,481000.0,4.8945,4.8945,4.8763,4.8854,481000.0
2006-08-17 14:00:00,5.35,5.35,5.35,5.35,366000.0,4.8763,4.8763,4.8763,4.8763,366000.0
2006-08-17 14:30:00,5.35,5.37,5.34,5.35,728000.0,4.8763,4.8945,4.8671,4.8763,728000.0
2006-08-17 15:00:00,5.36,5.37,5.35,5.36,412000.0,4.8854,4.8945,4.8763,4.8854,412000.0
2006-08-17 15:30:00,5.36,5.38,5.34,5.35,927000.0,4.8854,4.9036,4.8671,4.8763,927000.0
2006-08-18 09:30:00,5.31,5.33,5.27,5.28,1455000.0,4.8398,4.858,4.8033,4.8125,1455000.0
2006-08-18 10:00:00,5.28,5.3,5.25,5.3,1468000.0,4.8125,4.8307,4.7851,4.8307,1468000.0
2006-08-18 10:30:00,5.3,5.35,5.28,5.31,946000.0,4.8307,4.8763,4.8125,4.8398,946000.0
2006-08-18 11:00:00,5.32,5.35,5.31,5.35,803000.0,4.8489,4.8763,4.8398,4.8763,803000.0
2006-08-18 11:30:00,5.34,5.37,5.34,5.34,965000.0,4.8671,4.8945,4.8671,4.8671,965000.0
2006-08-18 12:00:00,5.34,5.36,5.33,5.34,561000.0,4.8671,4.8854,4.858,4.8671,561000.0
2006-08-18 12:30:00,5.34,5.34,5.33,5.34,126000.0,4.8671,4.8671,4.858,4.8671,126000.0
2006-08-18 13:00:00,5.34,5.35,5.34,5.34,128000.0,4.8671,4.8763,4.8671,4.8671,128000.0
2006-08-18 13:30:00,5.34,5.35,5.34,5.34,189000.0,4.8671,4.8763,4.8671,4.8671,189000.0
2006-08-18 14:00:00,5.34,5.35,5.34,5.35,419000.0,4.8671,4.8763,4.8671,4.8763,419000.0
2006-08-18 14:30:00,5.35,5.35,5.33,5.33,621000.0,4.8763,4.8763,4.858,4.858,621000.0
2006-08-18 15:00:00,5.33,5.34,5.33,5.33,403000.0,4.858,4.8671,4.858,4.858,403000.0
2006-08-18 15:30:00,5.33,5.34,5.33,5.34,924000.0,4.858,4.8671,4.858,4.8671,924000.0
2006-08-21 09:30:00,5.33,5.4,5.28,5.4,816000.0,4.858,4.9218,4.8125,4.9218,816000.0
2006-08-21 10:00:00,5.4,5.49,5.4,5.44,2131000.0,4.9218,5.0039,4.9218,4.9583,2131000.0
2006-08-21 10:30:00,5.44,5.47,5.43,5.46,1151000.0,4.9583,4.9856,4.9492,4.9765,1151000.0
2006-08-21 11:00:00,5.46,5.5,5.46,5.5,991000.0,4.9765,5.013,4.9765,5.013,991000.0
2006-08-21 11:30:00,5.5,5.56,5.44,5.44,1603000.0,5.013,5.0677,4.9583,4.9583,1603000.0
2006-08-21 12:00:00,5.44,5.5,5.43,5.49,866000.0,4.9583,5.013,4.9492,5.0039,866000.0
2006-08-21 12:30:00,5.49,5.5,5.49,5.5,377000.0,5.0039,5.013,5.0039,5.013,377000.0
2006-08-21 13:00:00,5.5,5.5,5.49,5.5,220000.0,5.013,5.013,5.0039,5.013,220000.0
2006-08-21 13:30:00,5.5,5.5,5.48,5.49,591000.0,5.013,5.013,4.9948,5.0039,591000.0
2006-08-21 14:00:00,5.49,5.49,5.42,5.43,759000.0,5.0039,5.0039,4.9401,4.9492,759000.0
2006-08-21 14:30:00,5.43,5.45,5.42,5.44,659000.0,4.9492,4.9674,4.9401,4.9583,659000.0
2006-08-21 15:00:00,5.45,5.46,5.43,5.44,863000.0,4.9674,4.9765,4.9492,4.9583,863000.0
2006-08-21 15:30:00,5.43,5.44,5.42,5.43,1278000.0,4.9492,4.9583,4.9401,4.9492,1278000.0
2006-08-22 09:30:00,5.42,5.52,5.42,5.51,931000.0,4.9401,5.0312,4.9401,5.0221,931000.0
2006-08-22 10:00:00,5.51,5.52,5.48,5.51,867000.0,5.0221,5.0312,4.9948,5.0221,867000.0
2006-08-22 10:30:00,5.51,5.52,5.51,5.52,1281000.0,5.0221,5.0312,5.0221,5.0312,1281000.0
2006-08-22 11:00:00,5.52,5.52,5.5,5.5,561000.0,5.0312,5.0312,5.013,5.013,561000.0
2006-08-22 11:30:00,5.5,5.5,5.5,5.5,636000.0,5.013,5.013,5.013,5.013,636000.0
2006-08-22 12:00:00,5.5,5.51,5.5,5.5,444000.0,5.013,5.0221,5.013,5.013,444000.0
2006-08-22 12:30:00,5.5,5.5,5.5,5.5,247000.0,5.013,5.013,5.013,5.013,247000.0
2006-08-22 13:00:00,5.5,5.51,5.5,5.51,902000.0,5.013,5.0221,5.013,5.0221,902000.0
2006-08-22 13:30:00,5.51,5.51,5.5,5.5,433000.0,5.0221,5.0221,5.013,5.013,433000.0
2006-08-22 14:00:00,5.5,5.5,5.5,5.5,312000.0,5.013,5.013,5.013,5.013,312000.0
2006-08-22 14:30:00,5.51,5.55,5.5,5.53,865000.0,5.0221,5.0586,5.013,5.0403,865000.0
2006-08-22 15:00:00,5.53,5.53,5.51,5.51,1290000.0,5.0403,5.0403,5.0221,5.0221,1290000.0
2006-08-22 15:30:00,5.51,5.52,5.51,5.52,887000.0,5.0221,5.0312,5.0221,5.0312,887000.0
2006-08-23 09:30:00,5.55,5.56,5.53,5.54,966000.0,5.0586,5.0677,5.0403,5.0494,966000.0
2006-08-23 10:00:00,5.54,5.58,5.54,5.57,772000.0,5.0494,5.0859,5.0494,5.0768,772000.0
2006-08-23 10:30:00,5.57,5.57,5.51,5.52,1027000.0,5.0768,5.0768,5.0221,5.0312,1027000.0
2006-08-23 11:00:00,5.53,5.54,5.49,5.53,784000.0,5.0403,5.0494,5.0039,5.0403,784000.0
2006-08-23 11:30:00,5.53,5.53,5.5,5.5,911000.0,5.0403,5.0403,5.013,5.013,911000.0
2006-08-23 12:00:00,5.5,5.5,5.49,5.49,353000.0,5.013,5.013,5.0039,5.0039,353000.0
2006-08-23 12:30:00,5.49,5.5,5.49,5.49,474000.0,5.0039,5.013,5.0039,5.0039,474000.0
2006-08-23 13:00:00,5.49,5.49,5.47,5.47,319000.0,5.0039,5.0039,4.9856,4.9856,319000.0
2006-08-23 13:30:00,5.47,5.48,5.46,5.46,552000.0,4.9856,4.9948,4.9765,4.9765,552000.0
2006-08-23 14:00:00,5.47,5.49,5.46,5.47,376000.0,4.9856,5.0039,4.9765,4.9856,376000.0
2006-08-23 14:30:00,5.47,5.48,5.47,5.48,250000.0,4.9856,4.9948,4.9856,4.9948,250000.0
2006-08-23 15:00:00,5.48,5.48,5.47,5.47,956000.0,4.9948,4.9948,4.9856,4.9856,956000.0
2006-08-23 15:30:00,5.47,5.48,5.45,5.46,2065000.0,4.9856,4.9948,4.9674,4.9765,2065000.0
2006-08-24 09:30:00,5.49,5.54,5.49,5.53,515000.0,5.0039,5.0494,5.0039,5.0403,515000.0
2006-08-24 10:00:00,5.53,5.53,5.52,5.53,297000.0,5.0403,5.0403,5.0312,5.0403,297000.0
2006-08-24 10:30:00,5.53,5.53,5.5,5.5,352000.0,5.0403,5.0403,5.013,5.013,352000.0
2006-08-24 11:00:00,5.5,5.5,5.5,5.5,137000.0,5.013,5.013,5.013,5.013,137000.0
2006-08-24 11:30:00,5.5,5.5,5.5,5.5,80000.0,5.013,5.013,5.013,5.013,80000.0
2006-08-24 12:00:00,5.5,5.5,5.5,5.5,80000.0,5.013,5.013,5.013,5.013,80000.0
2006-08-24 12:30:00,5.5,5.5,5.48,5.49,220000.0,5.013,5.013,4.9948,5.0039,220000.0
2006-08-24 13:00:00,5.49,5.52,5.49,5.52,304000.0,5.0039,5.0312,5.0039,5.0312,304000.0
2006-08-24 13:30:00,5.52,5.52,5.5,5.5,155000.0,5.0312,5.0312,5.013,5.013,155000.0
2006-08-24 14:00:00,5.5,5.51,5.5,5.5,235000.0,5.013,5.0221,5.013,5.013,235000.0
2006-08-24 14:30:00,5.5,5.52,5.5,5.52,202000.0,5.013,5.0312,5.013,5.0312,202000.0
2006-08-24 15:00:00,5.52,5.57,5.52,5.54,1436000.0,5.0312,5.0768,5.0312,5.0494,1436000.0
2006-08-24 15:30:00,5.54,5.59,5.54,5.57,1177000.0,5.0494,5.095,5.0494,5.0768,1177000.0
2006-08-25 09:30:00,5.58,5.59,5.51,5.53,674000.0,5.0859,5.095,5.0221,5.0403,674000.0
2006-08-25 10:00:00,5.54,5.55,5.51,5.52,431000.0,5.0494,5.0586,5.0221,5.0312,431000.0
2006-08-25 10:30:00,5.52,5.53,5.52,5.52,203000.0,5.0312,5.0403,5.0312,5.0312,203000.0
2006-08-25 11:00:00,5.52,5.52,5.52,5.52,215000.0,5.0312,5.0312,5.0312,5.0312,215000.0
2006-08-25 11:30:00,5.52,5.55,5.51,5.55,256000.0,5.0312,5.0586,5.0221,5.0586,256000.0
2006-08-25 12:00:00,5.55,5.56,5.53,5.54,513000.0,5.0586,5.0677,5.0403,5.0494,513000.0
2006-08-25 12:30:00,5.54,5.54,5.52,5.52,206000.0,5.0494,5.0494,5.0312,5.0312,206000.0
2006-08-25 13:00:00,5.52,5.53,5.51,5.53,131000.0,5.0312,5.0403,5.0221,5.0403,131000.0
2006-08-25 13:30:00,5.52,5.54,5.52,5.52,125000.0,5.0312,5.0494,5.0312,5.0312,125000.0
2006-08-25 14:00:00,5.52,5.53,5.52,5.53,261000.0,5.0312,5.0403,5.0312,5.0403,261000.0
2006-08-25 14:30:00,5.53,5.53,5.52,5.52,231000.0,5.0403,5.0403,5.0312,5.0312,231000.0
2006-08-25 15:00:00,5.52,5.52,5.51,5.52,394000.0,5.0312,5.0312,5.0221,5.0312,394000.0
2006-08-25 15:30:00,5.52,5.52,5.49,5.5,4330000.0,5.0312,5.0312,5.0039,5.013,4330000.0
2006-08-28 09:30:00,5.49,5.53,5.48,5.51,685000.0,5.0039,5.0403,4.9948,5.0221,685000.0
2006-08-28 10:00:00,5.51,5.54,5.5,5.54,297000.0,5.0221,5.0494,5.013,5.0494,297000.0
2006-08-28 10:30:00,5.54,5.55,5.5,5.51,350000.0,5.0494,5.0586,5.013,5.0221,350000.0
2006-08-28 11:00:00,5.51,5.52,5.5,5.51,99000.0,5.0221,5.0312,5.013,5.0221,99000.0
2006-08-28 11:30:00,5.51,5.52,5.51,5.52,163000.0,5.0221,5.0312,5.0221,5.0312,163000.0
2006-08-28 12:00:00,5.52,5.52,5.5,5.5,99000.0,5.0312,5.0312,5.013,5.013,99000.0
2006-08-28 12:30:00,5.5,5.51,5.5,5.5,300000.0,5.013,5.0221,5.013,5.013,300000.0
2006-08-28 13:00:00,5.5,5.51,5.5,5.51,134000.0,5.013,5.0221,5.013,5.0221,134000.0
2006-08-28 13:30:00,5.51,5.51,5.5,5.51,80000.0,5.0221,5.0221,5.013,5.0221,80000.0
2006-08-28 14:00:00,5.51,5.53,5.51,5.51,430000.0,5.0221,5.0403,5.0221,5.0221,430000.0
2006-08-28 14:30:00,5.51,5.52,5.51,5.51,222000.0,5.0221,5.0312,5.0221,5.0221,222000.0
2006-08-28 15:00:00,5.51,5.51,5.5,5.51,147000.0,5.0221,5.0221,5.013,5.0221,147000.0
2006-08-28 15:30:00,5.51,5.51,5.5,5.51,402000.0,5.0221,5.0221,5.013,5.0221,402000.0
2006-08-29 09:30:00,5.53,5.55,5.52,5.53,689000.0,5.0403,5.0586,5.0312,5.0403,689000.0
2006-08-29 10:00:00,5.53,5.55,5.53,5.54,266000.0,5.0403,5.0586,5.0403,5.0494,266000.0
2006-08-29 10:30:00,5.54,5.54,5.53,5.53,75000.0,5.0494,5.0494,5.0403,5.0403,75000.0
2006-08-29 11:00:00,5.54,5.57,5.53,5.53,345000.0,5.0494,5.0768,5.0403,5.0403,345000.0
2006-08-29 11:30:00,5.53,5.54,5.52,5.53,341000.0,5.0403,5.0494,5.0312,5.0403,341000.0
2006-08-29 12:00:00,5.54,5.54,5.53,5.54,45000.0,5.0494,5.0494,5.0403,5.0494,45000.0
2006-08-29 12:30:00,5.54,5.54,5.54,5.54,57000.0,5.0494,5.0494,5.0494,5.0494,57000.0
2006-08-29 13:00:00,5.54,5.54,5.54,5.54,190000.0,5.0494,5.0494,5.0494,5.0494,190000.0
2006-08-29 13:30:00,5.54,5.54,5.54,5.54,81000.0,5.0494,5.0494,5.0494,5.0494,81000.0
2006-08-29 14:00:00,5.54,5.54,5.54,5.54,170000.0,5.0494,5.0494,5.0494,5.0494,170000.0
2006-08-29 14:30:00,5.54,5.54,5.54,5.54,65000.0,5.0494,5.0494,5.0494,5.0494,65000.0
2006-08-29 15:00:00,5.54,5.54,5.53,5.54,131000.0,5.0494,5.0494,5.0403,5.0494,131000.0
2006-08-29 15:30:00,5.54,5.54,5.53,5.53,414000.0,5.0494,5.0494,5.0403,5.0403,414000.0
2006-08-30 09:30:00,5.55,5.55,5.53,5.54,425000.0,5.0586,5.0586,5.0403,5.0494,425000.0
2006-08-30 10:00:00,5.54,5.54,5.52,5.54,397000.0,5.0494,5.0494,5.0312,5.0494,397000.0
2006-08-30 10:30:00,5.53,5.55,5.53,5.54,711000.0,5.0403,5.0586,5.0403,5.0494,711000.0
2006-08-30 11:00:00,5.54,5.58,5.54,5.57,628000.0,5.0494,5.0859,5.0494,5.0768,628000.0
2006-08-30 11:30:00,5.57,5.57,5.54,5.54,528000.0,5.0768,5.0768,5.0494,5.0494,528000.0
2006-08-30 12:00:00,5.54,5.56,5.54,5.55,88000.0,5.0494,5.0677,5.0494,5.0586,88000.0
2006-08-30 12:30:00,5.55,5.56,5.54,5.54,383000.0,5.0586,5.0677,5.0494,5.0494,383000.0
2006-08-30 13:00:00,5.54,5.55,5.54,5.55,802000.0,5.0494,5.0586,5.0494,5.0586,802000.0
2006-08-30 13:30:00,5.55,5.55,5.53,5.54,539000.0,5.0586,5.0586,5.0403,5.0494,539000.0
2006-08-30 14:00:00,5.54,5.56,5.54,5.55,53000.0,5.0494,5.0677,5.0494,5.0586,53000.0
2006-08-30 14:30:00,5.55,5.55,5.54,5.54,113000.0,5.0586,5.0586,5.0494,5.0494,113000.0
2006-08-30 15:00:00,5.54,5.54,5.52,5.53,557000.0,5.0494,5.0494,5.0312,5.0403,557000.0
2006-08-30 15:30:00,5.53,5.54,5.52,5.53,486000.0,5.0403,5.0494,5.0312,5.0403,486000.0
2006-08-31 09:30:00,5.53,5.57,5.53,5.56,374000.0,5.0403,5.0768,5.0403,5.0677,374000.0
2006-08-31 10:00:00,5.56,5.62,5.55,5.57,2369000.0,5.0677,5.1224,5.0586,5.0768,2369000.0
2006-08-31 10:30:00,5.57,5.58,5.55,5.57,624000.0,5.0768,5.0859,5.0586,5.0768,624000.0
2006-08-31 11:00:00,5.57,5.6,5.57,5.59,645000.0,5.0768,5.1041,5.0768,5.095,645000.0
2006-08-31 11:30:00,5.59,5.6,5.59,5.6,361000.0,5.095,5.1041,5.095,5.1041,361000.0
2006-08-31 12:00:00,5.6,5.61,5.59,5.59,515000.0,5.1041,5.1132,5.095,5.095,515000.0
2006-08-31 12:30:00,5.59,5.59,5.57,5.58,675000.0,5.095,5.095,5.0768,5.0859,675000.0
2006-08-31 13:00:00,5.58,5.6,5.57,5.6,359000.0,5.0859,5.1041,5.0768,5.1041,359000.0
2006-08-31 13:30:00,5.6,5.6,5.59,5.59,38000.0,5.1041,5.1041,5.095,5.095,38000.0
2006-08-31 14:00:00,5.59,5.59,5.58,5.58,112000.0,5.095,5.095,5.0859,5.0859,112000.0
2006-08-31 14:30:00,5.58,5.59,5.57,5.58,153000.0,5.0859,5.095,5.0768,5.0859,153000.0
2006-08-31 15:00:00,5.59,5.59,5.58,5.58,234000.0,5.095,5.095,5.0859,5.0859,234000.0
2006-08-31 15:30:00,5.58,5.59,5.58,5.59,394000.0,5.0859,5.095,5.0859,5.095,394000.0
2006-09-01 09:30:00,5.6,5.75,5.6,5.72,1797000.0,5.1041,5.2408,5.1041,5.2135,1797000.0
2006-09-01 10:00:00,5.71,5.71,5.67,5.69,1222000.0,5.2044,5.2044,5.1679,5.1862,1222000.0
2006-09-01 10:30:00,5.69,5.72,5.68,5.71,1032000.0,5.1862,5.2135,5.177,5.2044,1032000.0
2006-09-01 11:00:00,5.71,5.75,5.7,5.74,1183000.0,5.2044,5.2408,5.1953,5.2317,1183000.0
2006-09-01 11:30:00,5.74,5.74,5.72,5.73,571000.0,5.2317,5.2317,5.2135,5.2226,571000.0
2006-09-01 12:00:00,5.73,5.73,5.71,5.71,764000.0,5.2226,5.2226,5.2044,5.2044,764000.0
2006-09-01 12:30:00,5.71,5.72,5.71,5.71,607000.0,5.2044,5.2135,5.2044,5.2044,607000.0
2006-09-01 13:00:00,5.71,5.71,5.69,5.71,1344000.0,5.2044,5.2044,5.1862,5.2044,1344000.0
2006-09-01 13:30:00,5.71,5.71,5.69,5.69,851000.0,5.2044,5.2044,5.1862,5.1862,851000.0
2006-09-01 14:00:00,5.69,5.69,5.68,5.68,353000.0,5.1862,5.1862,5.177,5.177,353000.0
2006-09-01 14:30:00,5.68,5.68,5.63,5.65,1042000.0,5.177,5.177,5.1315,5.1497,1042000.0
2006-09-01 15:00:00,5.65,5.68,5.65,5.68,839000.0,5.1497,5.177,5.1497,5.177,839000.0
2006-09-01 15:30:00,5.68,5.69,5.65,5.65,829000.0,5.177,5.1862,5.1497,5.1497,829000.0
2006-09-05 09:30:00,5.69,5.72,5.66,5.7,881000.0,5.1862,5.2135,5.1588,5.1953,881000.0
2006-09-05 10:00:00,5.69,5.7,5.66,5.66,350000.0,5.1862,5.1953,5.1588,5.1588,350000.0
2006-09-05 10:30:00,5.65,5.65,5.63,5.63,346000.0,5.1497,5.1497,5.1315,5.1315,346000.0
2006-09-05 11:00:00,5.64,5.65,5.63,5.65,486000.0,5.1406,5.1497,5.1315,5.1497,486000.0
2006-09-05 11:30:00,5.65,5.68,5.65,5.68,253000.0,5.1497,5.177,5.1497,5.177,253000.0
2006-09-05 12:00:00,5.68,5.68,5.67,5.67,239000.0,5.177,5.177,5.1679,5.1679,239000.0
2006-09-05 12:30:00,5.67,5.67,5.65,5.66,275000.0,5.1679,5.1679,5.1497,5.1588,275000.0
2006-09-05 13:00:00,5.66,5.67,5.65,5.67,151000.0,5.1588,5.1679,5.1497,5.1679,151000.0
2006-09-05 13:30:00,5.66,5.66,5.65,5.65,70000.0,5.1588,5.1588,5.1497,5.1497,70000.0
2006-09-05 14:00:00,5.66,5.67,5.65,5.67,143000.0,5.1588,5.1679,5.1497,5.1679,143000.0
2006-09-05 14:30:00,5.67,5.7,5.67,5.69,332000.0,5.1679,5.1953,5.1679,5.1862,332000.0
2006-09-05 15:00:00,5.68,5.69,5.67,5.68,455000.0,5.177,5.1862,5.1679,5.177,455000.0
2006-09-05 15:30:00,5.68,5.69,5.67,5.69,611000.0,5.177,5.1862,5.1679,5.1862,611000.0
2006-09-06 09:30:00,5.69,5.7,5.66,5.67,313000.0,5.1862,5.1953,5.1588,5.1679,313000.0
2006-09-06 10:00:00,5.67,5.7,5.66,5.7,653000.0,5.1679,5.1953,5.1588,5.1953,653000.0
2006-09-06 10:30:00,5.7,5.7,5.68,5.7,234000.0,5.1953,5.1953,5.177,5.1953,234000.0
2006-09-06 11:00:00,5.7,5.75,5.69,5.73,361000.0,5.1953,5.2408,5.1862,5.2226,361000.0
2006-09-06 11:30:00,5.73,5.78,5.73,5.78,720000.0,5.2226,5.2682,5.2226,5.2682,720000.0
2006-09-06 12:00:00,5.78,5.81,5.77,5.8,1017000.0,5.2682,5.2955,5.2591,5.2864,1017000.0
2006-09-06 12:30:00,5.8,5.81,5.77,5.8,855000.0,5.2864,5.2955,5.2591,5.2864,855000.0
2006-09-06 13:00:00,5.8,5.8,5.79,5.8,452000.0,5.2864,5.2864,5.2773,5.2864,452000.0
2006-09-06 13:30:00,5.79,5.8,5.78,5.8,800000.0,5.2773,5.2864,5.2682,5.2864,800000.0
2006-09-06 14:00:00,5.79,5.8,5.77,5.8,647000.0,5.2773,5.2864,5.2591,5.2864,647000.0
2006-09-06 14:30:00,5.8,5.83,5.79,5.82,1904000.0,5.2864,5.3138,5.2773,5.3046,1904000.0
2006-09-06 15:00:00,5.81,5.85,5.81,5.83,1803000.0,5.2955,5.332,5.2955,5.3138,1803000.0
2006-09-06 15:30:00,5.83,5.89,5.82,5.88,3505000.0,5.3138,5.3684,5.3046,5.3593,3505000.0
2006-09-07 09:30:00,5.85,6.0,5.85,6.0,2160000.0,5.332,5.4687,5.332,5.4687,2160000.0
2006-09-07 10:00:00,5.99,6.02,5.95,5.97,4258000.0,5.4596,5.4869,5.4231,5.4414,4258000.0
2006-09-07 10:30:00,5.97,6.09,5.97,6.06,4198000.0,5.4414,5.5507,5.4414,5.5234,4198000.0
2006-09-07 11:00:00,6.06,6.07,6.03,6.03,1753000.0,5.5234,5.5325,5.496,5.496,1753000.0
2006-09-07 11:30:00,6.03,6.05,6.03,6.04,1459000.0,5.496,5.5143,5.496,5.5052,1459000.0
2006-09-07 12:00:00,6.03,6.06,6.03,6.05,1530000.0,5.496,5.5234,5.496,5.5143,1530000.0
2006-09-07 12:30:00,6.05,6.05,6.03,6.04,1321000.0,5.5143,5.5143,5.496,5.5052,1321000.0
2006-09-07 13:00:00,6.04,6.05,6.03,6.04,1024000.0,5.5052,5.5143,5.496,5.5052,1024000.0
2006-09-07 13:30:00,6.04,6.07,6.04,6.05,1762000.0,5.5052,5.5325,5.5052,5.5143,1762000.0
2006-09-07 14:00:00,6.05,6.05,6.03,6.03,1608000.0,5.5143,5.5143,5.496,5.496,1608000.0
2006-09-07 14:30:00,6.03,6.04,5.98,6.0,2060000.0,5.496,5.5052,5.4505,5.4687,2060000.0
2006-09-07 15:00:00,6.0,6.05,6.0,6.03,702000.0,5.4687,5.5143,5.4687,5.496,702000.0
2006-09-07 15:30:00,6.03,6.04,6.0,6.01,1094000.0,5.496,5.5052,5.4687,5.4778,1094000.0
2006-09-08 09:30:00,6.1,6.13,6.05,6.1,2391000.0,5.5598,5.5872,5.5143,5.5598,2391000.0
2006-09-08 10:00:00,6.1,6.1,6.03,6.04,1062000.0,5.5598,5.5598,5.496,5.5052,1062000.0
2006-09-08 10:30:00,6.04,6.06,6.0,6.0,2017000.0,5.5052,5.5234,5.4687,5.4687,2017000.0
2006-09-08 11:00:00,6.0,6.0,5.95,5.97,1420000.0,5.4687,5.4687,5.4231,5.4414,1420000.0
2006-09-08 11:30:00,5.97,5.97,5.94,5.96,1244000.0,5.4414,5.4414,5.414,5.4322,1244000.0
2006-09-08 12:00:00,5.96,5.96,5.93,5.96,1043000.0,5.4322,5.4322,5.4049,5.4322,1043000.0
2006-09-08 12:30:00,5.95,5.99,5.95,5.99,1188000.0,5.4231,5.4596,5.4231,5.4596,1188000.0
2006-09-08 13:00:00,5.98,5.98,5.96,5.97,431000.0,5.4505,5.4505,5.4322,5.4414,431000.0
2006-09-08 13:30:00,5.97,5.99,5.97,5.99,435000.0,5.4414,5.4596,5.4414,5.4596,435000.0
2006-09-08 14:00:00,5.99,6.02,5.99,6.0,969000.0,5.4596,5.4869,5.4596,5.4687,969000.0
2006-09-08 14:30:00,6.0,6.0,5.99,6.0,665000.0,5.4687,5.4687,5.4596,5.4687,665000.0
2006-09-08 15:00:00,6.0,6.0,5.97,5.98,737000.0,5.4687,5.4687,5.4414,5.4505,737000.0
2006-09-08 15:30:00,5.98,5.98,5.96,5.97,1129000.0,5.4505,5.4505,5.4322,5.4414,1129000.0
2006-09-11 09:30:00,5.98,6.05,5.96,6.01,1925000.0,5.4505,5.5143,5.4322,5.4778,1925000.0
2006-09-11 10:00:00,6.0,6.05,6.0,6.03,1202000.0,5.4687,5.5143,5.4687,5.496,1202000.0
2006-09-11 10:30:00,6.03,6.07,6.03,6.06,798000.0,5.496,5.5325,5.496,5.5234,798000.0
2006-09-11 11:00:00,6.05,6.11,6.05,6.11,1477000.0,5.5143,5.569,5.5143,5.569,1477000.0
2006-09-11 11:30:00,6.11,6.16,6.11,6.13,2098000.0,5.569,5.6145,5.569,5.5872,2098000.0
2006-09-11 12:00:00,6.13,6.16,6.13,6.16,1378000.0,5.5872,5.6145,5.5872,5.6145,1378000.0
2006-09-11 12:30:00,6.16,6.16,6.13,6.15,1180000.0,5.6145,5.6145,5.5872,5.6054,1180000.0
2006-09-11 13:00:00,6.15,6.15,6.14,6.14,813000.0,5.6054,5.6054,5.5963,5.5963,813000.0
2006-09-11 13:30:00,6.14,6.17,6.14,6.16,832000.0,5.5963,5.6237,5.5963,5.6145,832000.0
2006-09-11 14:00:00,6.16,6.19,6.14,6.15,1587000.0,5.6145,5.6419,5.5963,5.6054,1587000.0
2006-09-11 14:30:00,6.15,6.17,6.15,6.16,622000.0,5.6054,5.6237,5.6054,5.6145,622000.0
2006-09-11 15:00:00,6.16,6.18,6.14,6.16,833000.0,5.6145,5.6328,5.5963,5.6145,833000.0
2006-09-11 15:30:00,6.16,6.2,6.13,6.19,1938000.0,5.6145,5.651,5.5872,5.6419,1938000.0
2006-09-12 09:30:00,6.1,6.19,6.1,6.14,4792000.0,5.5598,5.6419,5.5598,5.5963,4792000.0
2006-09-12 10:00:00,6.13,6.18,6.13,6.17,1302000.0,5.5872,5.6328,5.5872,5.6237,1302000.0
2006-09-12 10:30:00,6.17,6.21,6.16,6.18,1641000.0,5.6237,5.6601,5.6145,5.6328,1641000.0
2006-09-12 11:00:00,6.18,6.2,6.15,6.16,1102000.0,5.6328,5.651,5.6054,5.6145,1102000.0
2006-09-12 11:30:00,6.15,6.17,6.15,6.15,796000.0,5.6054,5.6237,5.6054,5.6054,796000.0
2006-09-12 12:00:00,6.15,6.16,6.13,6.15,461000.0,5.6054,5.6145,5.5872,5.6054,461000.0
2006-09-12 12:30:00,6.15,6.15,6.13,6.15,449000.0,5.6054,5.6054,5.5872,5.6054,449000.0
2006-09-12 13:00:00,6.15,6.15,6.12,6.14,322000.0,5.6054,5.6054,5.5781,5.5963,322000.0
2006-09-12 13:30:00,6.14,6.17,6.05,6.15,575000.0,5.5963,5.6237,5.5143,5.6054,575000.0
2006-09-12 14:00:00,6.15,6.17,6.15,6.16,913000.0,5.6054,5.6237,5.6054,5.6145,913000.0
2006-09-12 14:30:00,6.16,6.17,6.15,6.16,775000.0,5.6145,5.6237,5.6054,5.6145,775000.0
2006-09-12 15:00:00,6.16,6.19,6.16,6.18,987000.0,5.6145,5.6419,5.6145,5.6328,987000.0
2006-09-12 15:30:00,6.18,6.22,6.16,6.21,2499000.0,5.6328,5.6692,5.6145,5.6601,2499000.0
2006-09-13 09:30:00,6.2,6.23,6.15,6.19,1302000.0,5.651,5.6783,5.6054,5.6419,1302000.0
2006-09-13 10:00:00,6.19,6.2,6.1,6.13,3259000.0,5.6419,5.651,5.5598,5.5872,3259000.0
2006-09-13 10:30:00,6.13,6.18,6.11,6.17,992000.0,5.5872,5.6328,5.569,5.6237,992000.0
2006-09-13 11:00:00,6.16,6.18,6.16,6.18,574000.0,5.6145,5.6328,5.6145,5.6328,574000.0
2006-09-13 11:30:00,6.18,6.18,6.12,6.12,498000.0,5.6328,5.6328,5.5781,5.5781,498000.0
2006-09-13 12:00:00,6.12,6.14,6.12,6.12,734000.0,5.5781,5.5963,5.5781,5.5781,734000.0
2006-09-13 12:30:00,6.12,6.12,6.09,6.11,927000.0,5.5781,5.5781,5.5507,5.569,927000.0
2006-09-13 13:00:00,6.11,6.13,6.11,6.11,255000.0,5.569,5.5872,5.569,5.569,255000.0
2006-09-13 13:30:00,6.12,6.14,6.12,6.14,205000.0,5.5781,5.5963,5.5781,5.5963,205000.0
2006-09-13 14:00:00,6.14,6.14,6.1,6.1,423000.0,5.5963,5.5963,5.5598,5.5598,423000.0
2006-09-13 14:30:00,6.1,6.12,6.1,6.12,779000.0,5.5598,5.5781,5.5598,5.5781,779000.0
2006-09-13 15:00:00,6.11,6.13,6.11,6.13,313000.0,5.569,5.5872,5.569,5.5872,313000.0
2006-09-13 15:30:00,6.13,6.14,6.12,6.13,981000.0,5.5872,5.5963,5.5781,5.5872,981000.0
2006-09-14 09:30:00,6.09,6.13,6.07,6.13,889000.0,5.5507,5.5872,5.5325,5.5872,889000.0
2006-09-14 10:00:00,6.12,6.16,6.11,6.16,645000.0,5.5781,5.6145,5.569,5.6145,645000.0
2006-09-14 10:30:00,6.16,6.18,6.12,6.14,680000.0,5.6145,5.6328,5.5781,5.5963,680000.0
2006-09-14 11:00:00,6.14,6.18,6.13,6.16,801000.0,5.5963,5.6328,5.5872,5.6145,801000.0
2006-09-14 11:30:00,6.16,6.19,6.15,6.18,576000.0,5.6145,5.6419,5.6054,5.6328,576000.0
2006-09-14 12:00:00,6.18,6.21,6.18,6.2,665000.0,5.6328,5.6601,5.6328,5.651,665000.0
2006-09-14 12:30:00,6.2,6.23,6.2,6.22,1003000.0,5.651,5.6783,5.651,5.6692,1003000.0
2006-09-14 13:00:00,6.22,6.29,6.21,6.26,1786000.0,5.6692,5.733,5.6601,5.7057,1786000.0
2006-09-14 13:30:00,6.27,6.32,6.26,6.31,1270000.0,5.7148,5.7604,5.7057,5.7513,1270000.0
2006-09-14 14:00:00,6.31,6.33,6.27,6.29,1164000.0,5.7513,5.7695,5.7148,5.733,1164000.0
2006-09-14 14:30:00,6.29,6.32,6.29,6.31,659000.0,5.733,5.7604,5.733,5.7513,659000.0
2006-09-14 15:00:00,6.31,6.32,6.28,6.3,807000.0,5.7513,5.7604,5.7239,5.7421,807000.0
2006-09-14 15:30:00,6.3,6.3,6.24,6.28,1683000.0,5.7421,5.7421,5.6875,5.7239,1683000.0
2006-09-15 09:30:00,6.28,6.34,6.28,6.33,1243000.0,5.7239,5.7786,5.7239,5.7695,1243000.0
2006-09-15 10:00:00,6.32,6.47,6.32,6.43,2640000.0,5.7604,5.8971,5.7604,5.8606,2640000.0
2006-09-15 10:30:00,6.43,6.49,6.35,6.4,2044000.0,5.8606,5.9153,5.7877,5.8333,2044000.0
2006-09-15 11:00:00,6.4,6.42,6.36,6.4,965000.0,5.8333,5.8515,5.7968,5.8333,965000.0
2006-09-15 11:30:00,6.4,6.45,6.4,6.45,776000.0,5.8333,5.8789,5.8333,5.8789,776000.0
2006-09-15 12:00:00,6.45,6.48,6.43,6.46,804000.0,5.8789,5.9062,5.8606,5.888,804000.0
2006-09-15 12:30:00,6.46,6.46,6.44,6.44,531000.0,5.888,5.888,5.8697,5.8697,531000.0
2006-09-15 13:00:00,6.44,6.48,6.44,6.48,909000.0,5.8697,5.9062,5.8697,5.9062,909000.0
2006-09-15 13:30:00,6.48,6.52,6.47,6.49,1486000.0,5.9062,5.9427,5.8971,5.9153,1486000.0
2006-09-15 14:00:00,6.5,6.51,6.45,6.45,1105000.0,5.9244,5.9335,5.8789,5.8789,1105000.0
2006-09-15 14:30:00,6.44,6.47,6.43,6.45,1233000.0,5.8697,5.8971,5.8606,5.8789,1233000.0
2006-09-15 15:00:00,6.45,6.5,6.45,6.49,1634000.0,5.8789,5.9244,5.8789,5.9153,1634000.0
2006-09-15 15:30:00,6.49,6.51,6.49,6.5,2389000.0,5.9153,5.9335,5.9153,5.9244,2389000.0
2006-09-18 09:30:00,6.57,6.65,6.51,6.61,3346000.0,5.9882,6.0611,5.9335,6.0247,3346000.0
2006-09-18 10:00:00,6.61,6.71,6.6,6.68,2773000.0,6.0247,6.1158,6.0156,6.0885,2773000.0
2006-09-18 10:30:00,6.68,6.76,6.68,6.7,2197000.0,6.0885,6.1614,6.0885,6.1067,2197000.0
2006-09-18 11:00:00,6.7,6.72,6.63,6.65,1915000.0,6.1067,6.1249,6.0429,6.0611,1915000.0
2006-09-18 11:30:00,6.65,6.67,6.62,6.62,1156000.0,6.0611,6.0794,6.0338,6.0338,1156000.0
2006-09-18 12:00:00,6.62,6.64,6.59,6.6,1280000.0,6.0338,6.052,6.0065,6.0156,1280000.0
2006-09-18 12:30:00,6.6,6.61,6.6,6.61,572000.0,6.0156,6.0247,6.0156,6.0247,572000.0
2006-09-18 13:00:00,6.61,6.68,6.6,6.65,920000.0,6.0247,6.0885,6.0156,6.0611,920000.0
2006-09-18 13:30:00,6.65,6.66,6.53,6.55,1465000.0,6.0611,6.0703,5.9518,5.97,1465000.0
2006-09-18 14:00:00,6.55,6.55,6.51,6.51,1522000.0,5.97,5.97,5.9335,5.9335,1522000.0
2006-09-18 14:30:00,6.51,6.51,6.44,6.48,2003000.0,5.9335,5.9335,5.8697,5.9062,2003000.0
2006-09-18 15:00:00,6.48,6.49,6.43,6.48,1532000.0,5.9062,5.9153,5.8606,5.9062,1532000.0
2006-09-18 15:30:00,6.48,6.53,6.48,6.51,2349000.0,5.9062,5.9518,5.9062,5.9335,2349000.0
2006-09-19 09:30:00,6.5,6.62,6.46,6.6,2315000.0,5.9244,6.0338,5.888,6.0156,2315000.0
2006-09-19 10:00:00,6.59,6.59,6.54,6.59,1331000.0,6.0065,6.0065,5.9609,6.0065,1331000.0
2006-09-19 10:30:00,6.59,6.6,6.51,6.52,863000.0,6.0065,6.0156,5.9335,5.9427,863000.0
2006-09-19 11:00:00,6.52,6.59,6.52,6.58,855000.0,5.9427,6.0065,5.9427,5.9973,855000.0
2006-09-19 11:30:00,6.58,6.61,6.55,6.55,2053000.0,5.9973,6.0247,5.97,5.97,2053000.0
2006-09-19 12:00:00,6.55,6.56,6.51,6.52,1258000.0,5.97,5.9791,5.9335,5.9427,1258000.0
2006-09-19 12:30:00,6.51,6.53,6.47,6.48,2117000.0,5.9335,5.9518,5.8971,5.9062,2117000.0
2006-09-19 13:00:00,6.48,6.48,6.43,6.47,802000.0,5.9062,5.9062,5.8606,5.8971,802000.0
2006-09-19 13:30:00,6.47,6.48,6.43,6.46,794000.0,5.8971,5.9062,5.8606,5.888,794000.0
2006-09-19 14:00:00,6.45,6.48,6.45,6.48,349000.0,5.8789,5.9062,5.8789,5.9062,349000.0
2006-09-19 14:30:00,6.48,6.48,6.46,6.48,399000.0,5.9062,5.9062,5.888,5.9062,399000.0
2006-09-19 15:00:00,6.48,6.53,6.48,6.5,1449000.0,5.9062,5.9518,5.9062,5.9244,1449000.0
2006-09-19 15:30:00,6.5,6.52,6.48,6.48,2309000.0,5.9244,5.9427,5.9062,5.9062,2309000.0
2006-09-20 09:30:00,6.51,6.53,6.45,6.51,1188000.0,5.9335,5.9518,5.8789,5.9335,1188000.0
2006-09-20 10:00:00,6.51,6.52,6.49,6.51,425000.0,5.9335,5.9427,5.9153,5.9335,425000.0
2006-09-20 10:30:00,6.51,6.53,6.49,6.49,757000.0,5.9335,5.9518,5.9153,5.9153,757000.0
2006-09-20 11:00:00,6.49,6.5,6.49,6.5,364000.0,5.9153,5.9244,5.9153,5.9244,364000.0
2006-09-20 11:30:00,6.5,6.53,6.5,6.53,1417000.0,5.9244,5.9518,5.9244,5.9518,1417000.0
2006-09-20 12:00:00,6.53,6.56,6.52,6.54,627000.0,5.9518,5.9791,5.9427,5.9609,627000.0
2006-09-20 12:30:00,6.54,6.58,6.53,6.58,786000.0,5.9609,5.9973,5.9518,5.9973,786000.0
2006-09-20 13:00:00,6.58,6.58,6.58,6.58,730000.0,5.9973,5.9973,5.9973,5.9973,730000.0
2006-09-20 13:30:00,6.58,6.6,6.57,6.6,1263000.0,5.9973,6.0156,5.9882,6.0156,1263000.0
2006-09-20 14:00:00,6.6,6.61,6.55,6.59,1394000.0,6.0156,6.0247,5.97,6.0065,1394000.0
2006-09-20 14:30:00,6.59,6.64,6.58,6.63,1376000.0,6.0065,6.052,5.9973,6.0429,1376000.0
2006-09-20 15:00:00,6.63,6.64,6.59,6.63,1161000.0,6.0429,6.052,6.0065,6.0429,1161000.0
2006-09-20 15:30:00,6.63,6.67,6.63,6.65,1930000.0,6.0429,6.0794,6.0429,6.0611,1930000.0
2006-09-21 09:30:00,6.75,6.79,6.7,6.78,2421000.0,6.1523,6.1888,6.1067,6.1796,2421000.0
2006-09-21 10:00:00,6.78,6.82,6.73,6.75,2270000.0,6.1796,6.2161,6.1341,6.1523,2270000.0
2006-09-21 10:30:00,6.75,6.91,6.75,6.9,2853000.0,6.1523,6.2981,6.1523,6.289,2853000.0
2006-09-21 11:00:00,6.9,6.96,6.88,6.95,4272000.0,6.289,6.3437,6.2708,6.3346,4272000.0
2006-09-21 11:30:00,6.95,6.95,6.9,6.92,2440000.0,6.3346,6.3346,6.289,6.3072,2440000.0
2006-09-21 12:00:00,6.92,6.92,6.84,6.85,2322000.0,6.3072,6.3072,6.2343,6.2434,2322000.0
2006-09-21 12:30:00,6.85,6.89,6.84,6.88,889000.0,6.2434,6.2799,6.2343,6.2708,889000.0
2006-09-21 13:00:00,6.88,6.88,6.84,6.87,818000.0,6.2708,6.2708,6.2343,6.2617,818000.0
2006-09-21 13:30:00,6.87,6.9,6.85,6.88,977000.0,6.2617,6.289,6.2434,6.2708,977000.0
2006-09-21 14:00:00,6.88,6.89,6.85,6.86,777000.0,6.2708,6.2799,6.2434,6.2526,777000.0
2006-09-21 14:30:00,6.85,6.91,6.85,6.91,1254000.0,6.2434,6.2981,6.2434,6.2981,1254000.0
2006-09-21 15:00:00,6.9,6.9,6.85,6.89,996000.0,6.289,6.289,6.2434,6.2799,996000.0
2006-09-21 15:30:00,6.89,6.93,6.88,6.9,3593000.0,6.2799,6.3164,6.2708,6.289,3593000.0
2006-09-22 09:30:00,6.9,6.95,6.8,6.82,2898000.0,6.289,6.3346,6.1979,6.2161,2898000.0
2006-09-22 10:00:00,6.83,6.87,6.8,6.85,2186000.0,6.2252,6.2617,6.1979,6.2434,2186000.0
2006-09-22 10:30:00,6.85,6.87,6.84,6.86,584000.0,6.2434,6.2617,6.2343,6.2526,584000.0
2006-09-22 11:00:00,6.86,6.86,6.83,6.85,538000.0,6.2526,6.2526,6.2252,6.2434,538000.0
2006-09-22 11:30:00,6.85,6.85,6.81,6.81,880000.0,6.2434,6.2434,6.207,6.207,880000.0
2006-09-22 12:00:00,6.81,6.81,6.73,6.74,1598000.0,6.207,6.207,6.1341,6.1432,1598000.0
2006-09-22 12:30:00,6.73,6.73,6.63,6.67,3693000.0,6.1341,6.1341,6.0429,6.0794,3693000.0
2006-09-22 13:00:00,6.67,6.67,6.51,6.56,4418000.0,6.0794,6.0794,5.9335,5.9791,4418000.0
2006-09-22 13:30:00,6.56,6.64,6.55,6.64,3684000.0,5.9791,6.052,5.97,6.052,3684000.0
2006-09-22 14:00:00,6.64,6.64,6.55,6.62,1906000.0,6.052,6.052,5.97,6.0338,1906000.0
2006-09-22 14:30:00,6.62,6.62,6.55,6.59,1345000.0,6.0338,6.0338,5.97,6.0065,1345000.0
2006-09-22 15:00:00,6.6,6.65,6.59,6.64,1890000.0,6.0156,6.0611,6.0065,6.052,1890000.0
2006-09-22 15:30:00,6.64,6.64,6.58,6.6,3512000.0,6.052,6.052,5.9973,6.0156,3512000.0
2006-09-25 09:30:00,6.53,6.53,6.22,6.32,9233000.0,5.9518,5.9518,5.6692,5.7604,9233000.0
2006-09-25 10:00:00,6.32,6.5,6.3,6.49,5476000.0,5.7604,5.9244,5.7421,5.9153,5476000.0
2006-09-25 10:30:00,6.49,6.5,6.43,6.47,3018000.0,5.9153,5.9244,5.8606,5.8971,3018000.0
2006-09-25 11:00:00,6.47,6.47,6.41,6.46,1252000.0,5.8971,5.8971,5.8424,5.888,1252000.0
2006-09-25 11:30:00,6.46,6.46,6.42,6.42,761000.0,5.888,5.888,5.8515,5.8515,761000.0
2006-09-25 12:00:00,6.42,6.44,6.37,6.43,2055000.0,5.8515,5.8697,5.8059,5.8606,2055000.0
2006-09-25 12:30:00,6.43,6.51,6.43,6.51,1777000.0,5.8606,5.9335,5.8606,5.9335,1777000.0
2006-09-25 13:00:00,6.5,6.57,6.5,6.56,2103000.0,5.9244,5.9882,5.9244,5.9791,2103000.0
2006-09-25 13:30:00,6.56,6.56,6.47,6.47,900000.0,5.9791,5.9791,5.8971,5.8971,900000.0
2006-09-25 14:00:00,6.47,6.52,6.47,6.51,1170000.0,5.8971,5.9427,5.8971,5.9335,1170000.0
2006-09-25 14:30:00,6.51,6.54,6.51,6.53,1074000.0,5.9335,5.9609,5.9335,5.9518,1074000.0
2006-09-25 15:00:00,6.52,6.53,6.46,6.46,1340000.0,5.9427,5.9518,5.888,5.888,1340000.0
2006-09-25 15:30:00,6.46,6.48,6.41,6.44,2227000.0,5.888,5.9062,5.8424,5.8697,2227000.0
2006-09-26 09:30:00,6.34,6.38,6.28,6.37,4013000.0,5.7786,5.8151,5.7239,5.8059,4013000.0
2006-09-26 10:00:00,6.37,6.44,6.36,6.43,2182000.0,5.8059,5.8697,5.7968,5.8606,2182000.0
2006-09-26 10:30:00,6.43,6.43,6.31,6.35,2469000.0,5.8606,5.8606,5.7513,5.7877,2469000.0
2006-09-26 11:00:00,6.35,6.38,6.33,6.35,1342000.0,5.7877,5.8151,5.7695,5.7877,1342000.0
2006-09-26 11:30:00,6.35,6.37,6.31,6.32,960000.0,5.7877,5.8059,5.7513,5.7604,960000.0
2006-09-26 12:00:00,6.32,6.42,6.32,6.42,1253000.0,5.7604,5.8515,5.7604,5.8515,1253000.0
2006-09-26 12:30:00,6.42,6.47,6.4,6.46,1789000.0,5.8515,5.8971,5.8333,5.888,1789000.0
2006-09-26 13:00:00,6.46,6.54,6.46,6.53,1955000.0,5.888,5.9609,5.888,5.9518,1955000.0
2006-09-26 13:30:00,6.53,6.54,6.52,6.54,951000.0,5.9518,5.9609,5.9427,5.9609,951000.0
2006-09-26 14:00:00,6.54,6.72,6.53,6.7,9747000.0,5.9609,6.1249,5.9518,6.1067,9747000.0
2006-09-26 14:30:00,6.7,6.73,6.64,6.69,3448000.0,6.1067,6.1341,6.052,6.0976,3448000.0
2006-09-26 15:00:00,6.69,6.7,6.64,6.64,2239000.0,6.0976,6.1067,6.052,6.052,2239000.0
2006-09-26 15:30:00,6.65,6.65,6.57,6.6,4291000.0,6.0611,6.0611,5.9882,6.0156,4291000.0
2006-09-27 09:30:00,6.7,6.88,6.56,6.59,2655000.0,6.1067,6.2708,5.9791,6.0065,2655000.0
2006-09-27 10:00:00,6.59,6.68,6.55,6.61,1838000.0,6.0065,6.0885,5.97,6.0247,1838000.0
2006-09-27 10:30:00,6.61,6.62,6.58,6.61,684000.0,6.0247,6.0338,5.9973,6.0247,684000.0
2006-09-27 11:00:00,6.61,6.64,6.6,6.64,634000.0,6.0247,6.052,6.0156,6.052,634000.0
2006-09-27 11:30:00,6.64,6.68,6.63,6.66,851000.0,6.052,6.0885,6.0429,6.0703,851000.0
2006-09-27 12:00:00,6.66,6.7,6.66,6.66,1312000.0,6.0703,6.1067,6.0703,6.0703,1312000.0
2006-09-27 12:30:00,6.66,6.7,6.65,6.68,829000.0,6.0703,6.1067,6.0611,6.0885,829000.0
2006-09-27 13:00:00,6.68,6.69,6.66,6.69,529000.0,6.0885,6.0976,6.0703,6.0976,529000.0
2006-09-27 13:30:00,6.69,6.74,6.67,6.73,1843000.0,6.0976,6.1432,6.0794,6.1341,1843000.0
2006-09-27 14:00:00,6.73,6.76,6.71,6.75,1621000.0,6.1341,6.1614,6.1158,6.1523,1621000.0
2006-09-27 14:30:00,6.75,6.77,6.74,6.75,1423000.0,6.1523,6.1705,6.1432,6.1523,1423000.0
2006-09-27 15:00:00,6.75,6.77,6.72,6.76,1323000.0,6.1523,6.1705,6.1249,6.1614,1323000.0
2006-09-27 15:30:00,6.76,6.79,6.75,6.78,2406000.0,6.1614,6.1888,6.1523,6.1796,2406000.0
2006-09-28 09:30:00,6.77,6.83,6.77,6.8,2445000.0,6.1705,6.2252,6.1705,6.1979,2445000.0
2006-09-28 10:00:00,6.8,6.85,6.79,6.81,1971000.0,6.1979,6.2434,6.1888,6.207,1971000.0
2006-09-28 10:30:00,6.81,6.83,6.8,6.82,608000.0,6.207,6.2252,6.1979,6.2161,608000.0
2006-09-28 11:00:00,6.82,6.83,6.8,6.83,892000.0,6.2161,6.2252,6.1979,6.2252,892000.0
2006-09-28 11:30:00,6.83,6.86,6.82,6.84,882000.0,6.2252,6.2526,6.2161,6.2343,882000.0
2006-09-28 12:00:00,6.84,6.86,6.82,6.83,567000.0,6.2343,6.2526,6.2161,6.2252,567000.0
2006-09-28 12:30:00,6.83,6.85,6.83,6.83,426000.0,6.2252,6.2434,6.2252,6.2252,426000.0
2006-09-28 13:00:00,6.83,6.88,6.83,6.87,667000.0,6.2252,6.2708,6.2252,6.2617,667000.0
2006-09-28 13:30:00,6.86,6.89,6.85,6.87,779000.0,6.2526,6.2799,6.2434,6.2617,779000.0
2006-09-28 14:00:00,6.87,6.89,6.86,6.87,615000.0,6.2617,6.2799,6.2526,6.2617,615000.0
2006-09-28 14:30:00,6.87,6.88,6.86,6.87,446000.0,6.2617,6.2708,6.2526,6.2617,446000.0
2006-09-28 15:00:00,6.87,6.88,6.86,6.87,635000.0,6.2617,6.2708,6.2526,6.2617,635000.0
2006-09-28 15:30:00,6.87,6.89,6.86,6.87,1535000.0,6.2617,6.2799,6.2526,6.2617,1535000.0
2006-09-29 09:30:00,6.85,6.87,6.76,6.85,1400000.0,6.2434,6.2617,6.1614,6.2434,1400000.0
2006-09-29 10:00:00,6.84,6.87,6.83,6.86,1237000.0,6.2343,6.2617,6.2252,6.2526,1237000.0
2006-09-29 10:30:00,6.85,6.89,6.85,6.85,1035000.0,6.2434,6.2799,6.2434,6.2434,1035000.0
2006-09-29 11:00:00,6.85,6.87,6.83,6.84,473000.0,6.2434,6.2617,6.2252,6.2343,473000.0
2006-09-29 11:30:00,6.84,6.87,6.83,6.86,730000.0,6.2343,6.2617,6.2252,6.2526,730000.0
2006-09-29 12:00:00,6.86,6.88,6.85,6.88,523000.0,6.2526,6.2708,6.2434,6.2708,523000.0
2006-09-29 12:30:00,6.88,6.88,6.86,6.86,719000.0,6.2708,6.2708,6.2526,6.2526,719000.0
2006-09-29 13:00:00,6.86,6.87,6.85,6.86,1147000.0,6.2526,6.2617,6.2434,6.2526,1147000.0
2006-09-29 13:30:00,6.86,6.88,6.86,6.87,365000.0,6.2526,6.2708,6.2526,6.2617,365000.0
2006-09-29 14:00:00,6.87,6.88,6.87,6.87,690000.0,6.2617,6.2708,6.2617,6.2617,690000.0
2006-09-29 14:30:00,6.87,6.91,6.86,6.9,1169000.0,6.2617,6.2981,6.2526,6.289,1169000.0
2006-09-29 15:00:00,6.9,6.98,6.9,6.97,3291000.0,6.289,6.3619,6.289,6.3528,3291000.0
2006-09-29 15:30:00,6.97,7.05,6.96,7.02,7111000.0,6.3528,6.4257,6.3437,6.3984,7111000.0
2006-10-02 09:30:00,7.03,7.03,6.97,7.0,3495000.0,6.4075,6.4075,6.3528,6.3802,3495000.0
2006-10-02 10:00:00,7.0,7.01,6.99,6.99,1591000.0,6.3802,6.3893,6.371,6.371,1591000.0
2006-10-02 10:30:00,6.99,7.0,6.99,7.0,787000.0,6.371,6.3802,6.371,6.3802,787000.0
2006-10-02 11:00:00,7.0,7.0,7.0,7.0,610000.0,6.3802,6.3802,6.3802,6.3802,610000.0
2006-10-02 11:30:00,7.0,7.01,7.0,7.0,1063000.0,6.3802,6.3893,6.3802,6.3802,1063000.0
2006-10-02 12:00:00,7.0,7.0,7.0,7.0,246000.0,6.3802,6.3802,6.3802,6.3802,246000.0
2006-10-02 12:30:00,7.0,7.01,7.0,7.0,1224000.0,6.3802,6.3893,6.3802,6.3802,1224000.0
2006-10-02 13:00:00,7.0,7.0,7.0,7.0,1102000.0,6.3802,6.3802,6.3802,6.3802,1102000.0
2006-10-02 13:30:00,7.0,7.0,6.99,7.0,799000.0,6.3802,6.3802,6.371,6.3802,799000.0
2006-10-02 14:00:00,7.0,7.0,6.97,6.99,963000.0,6.3802,6.3802,6.3528,6.371,963000.0
2006-10-02 14:30:00,6.99,7.0,6.98,7.0,696000.0,6.371,6.3802,6.3619,6.3802,696000.0
2006-10-02 15:00:00,7.0,7.0,6.99,6.99,581000.0,6.3802,6.3802,6.371,6.371,581000.0
2006-10-02 15:30:00,7.0,7.01,6.99,7.01,3299000.0,6.3802,6.3893,6.371,6.3893,3299000.0
2006-10-03 09:30:00,6.84,6.97,6.84,6.93,1812000.0,6.2343,6.3528,6.2343,6.3164,1812000.0
2006-10-03 10:00:00,6.93,6.93,6.85,6.9,1532000.0,6.3164,6.3164,6.2434,6.289,1532000.0
2006-10-03 10:30:00,6.9,6.93,6.9,6.93,964000.0,6.289,6.3164,6.289,6.3164,964000.0
2006-10-03 11:00:00,6.93,7.05,6.93,7.05,3546000.0,6.3164,6.4257,6.3164,6.4257,3546000.0
2006-10-03 11:30:00,7.05,7.09,7.02,7.05,2056000.0,6.4257,6.4622,6.3984,6.4257,2056000.0
2006-10-03 12:00:00,7.05,7.08,7.04,7.07,1064000.0,6.4257,6.4531,6.4166,6.444,1064000.0
2006-10-03 12:30:00,7.07,7.07,7.03,7.05,544000.0,6.444,6.444,6.4075,6.4257,544000.0
2006-10-03 13:00:00,7.05,7.06,6.98,6.99,1108000.0,6.4257,6.4348,6.3619,6.371,1108000.0
2006-10-03 13:30:00,7.0,7.01,7.0,7.01,266000.0,6.3802,6.3893,6.3802,6.3893,266000.0
2006-10-03 14:00:00,7.01,7.01,7.0,7.0,408000.0,6.3893,6.3893,6.3802,6.3802,408000.0
2006-10-03 14:30:00,7.0,7.0,6.99,7.0,354000.0,6.3802,6.3802,6.371,6.3802,354000.0
2006-10-03 15:00:00,7.0,7.01,7.0,7.0,634000.0,6.3802,6.3893,6.3802,6.3802,634000.0
2006-10-03 15:30:00,7.0,7.0,6.93,6.97,971000.0,6.3802,6.3802,6.3164,6.3528,971000.0
2006-10-04 09:30:00,7.0,7.01,6.88,6.89,1698000.0,6.3802,6.3893,6.2708,6.2799,1698000.0
2006-10-04 10:00:00,6.89,7.04,6.89,7.02,1594000.0,6.2799,6.4166,6.2799,6.3984,1594000.0
2006-10-04 10:30:00,7.02,7.02,6.98,7.01,817000.0,6.3984,6.3984,6.3619,6.3893,817000.0
2006-10-04 11:00:00,7.01,7.02,6.99,7.01,371000.0,6.3893,6.3984,6.371,6.3893,371000.0
2006-10-04 11:30:00,7.01,7.03,7.0,7.02,442000.0,6.3893,6.4075,6.3802,6.3984,442000.0
2006-10-04 12:00:00,7.01,7.02,6.92,6.94,1689000.0,6.3893,6.3984,6.3072,6.3255,1689000.0
2006-10-04 12:30:00,6.94,6.94,6.92,6.94,632000.0,6.3255,6.3255,6.3072,6.3255,632000.0
2006-10-04 13:00:00,6.93,6.94,6.91,6.92,591000.0,6.3164,6.3255,6.2981,6.3072,591000.0
2006-10-04 13:30:00,6.92,6.94,6.91,6.94,500000.0,6.3072,6.3255,6.2981,6.3255,500000.0
2006-10-04 14:00:00,6.94,6.99,6.93,6.96,930000.0,6.3255,6.371,6.3164,6.3437,930000.0
2006-10-04 14:30:00,6.95,7.0,6.95,6.99,534000.0,6.3346,6.3802,6.3346,6.371,534000.0
2006-10-04 15:00:00,6.99,6.99,6.97,6.98,1184000.0,6.371,6.371,6.3528,6.3619,1184000.0
2006-10-04 15:30:00,6.98,6.98,6.95,6.96,1159000.0,6.3619,6.3619,6.3346,6.3437,1159000.0
2006-10-05 09:30:00,6.98,6.99,6.92,6.94,1768000.0,6.3698,6.3789,6.3151,6.3333,1768000.0
2006-10-05 10:00:00,6.94,6.98,6.9,6.96,1728000.0,6.3333,6.3698,6.2968,6.3516,1728000.0
2006-10-05 10:30:00,6.96,6.99,6.95,6.98,1161000.0,6.3516,6.3789,6.3424,6.3698,1161000.0
2006-10-05 11:00:00,6.98,6.99,6.96,6.99,924000.0,6.3698,6.3789,6.3516,6.3789,924000.0
2006-10-05 11:30:00,6.99,7.01,6.95,6.96,1119000.0,6.3789,6.3972,6.3424,6.3516,1119000.0
2006-10-05 12:00:00,6.96,7.02,6.96,7.01,1331000.0,6.3516,6.4063,6.3516,6.3972,1331000.0
2006-10-05 12:30:00,7.01,7.03,6.99,7.03,688000.0,6.3972,6.4154,6.3789,6.4154,688000.0
2006-10-05 13:00:00,7.03,7.07,7.03,7.05,1026000.0,6.4154,6.4519,6.4154,6.4337,1026000.0
2006-10-05 13:30:00,7.05,7.05,7.02,7.03,1055000.0,6.4337,6.4337,6.4063,6.4154,1055000.0
2006-10-05 14:00:00,7.03,7.06,7.03,7.05,1109000.0,6.4154,6.4428,6.4154,6.4337,1109000.0
2006-10-05 14:30:00,7.05,7.08,7.04,7.08,1828000.0,6.4337,6.4611,6.4246,6.4611,1828000.0
2006-10-05 15:00:00,7.08,7.17,7.08,7.13,3673000.0,6.4611,6.5432,6.4611,6.5067,3673000.0
2006-10-05 15:30:00,7.14,7.29,7.11,7.26,6700000.0,6.5158,6.6527,6.4884,6.6253,6700000.0
2006-10-06 09:30:00,7.24,7.36,7.2,7.32,2903000.0,6.6071,6.7166,6.5706,6.6801,2903000.0
2006-10-06 10:00:00,7.33,7.47,7.31,7.47,4322000.0,6.6892,6.817,6.671,6.817,4322000.0
2006-10-06 10:30:00,7.47,7.58,7.44,7.58,6718000.0,6.817,6.9174,6.7896,6.9174,6718000.0
2006-10-06 11:00:00,7.58,7.58,7.48,7.48,4087000.0,6.9174,6.9174,6.8261,6.8261,4087000.0
2006-10-06 11:30:00,7.48,7.49,7.4,7.45,4418000.0,6.8261,6.8352,6.7531,6.7987,4418000.0
2006-10-06 12:00:00,7.45,7.51,7.45,7.5,2024000.0,6.7987,6.8535,6.7987,6.8444,2024000.0
2006-10-06 12:30:00,7.5,7.51,7.48,7.5,509000.0,6.8444,6.8535,6.8261,6.8444,509000.0
2006-10-06 13:00:00,7.49,7.5,7.46,7.46,386000.0,6.8352,6.8444,6.8079,6.8079,386000.0
2006-10-06 13:30:00,7.46,7.5,7.46,7.48,1308000.0,6.8079,6.8444,6.8079,6.8261,1308000.0
2006-10-06 14:00:00,7.48,7.49,7.44,7.46,2681000.0,6.8261,6.8352,6.7896,6.8079,2681000.0
2006-10-06 14:30:00,7.46,7.52,7.46,7.49,2134000.0,6.8079,6.8626,6.8079,6.8352,2134000.0
2006-10-06 15:00:00,7.49,7.56,7.48,7.52,1316000.0,6.8352,6.8991,6.8261,6.8626,1316000.0
2006-10-06 15:30:00,7.52,7.56,7.49,7.52,1863000.0,6.8626,6.8991,6.8352,6.8626,1863000.0
2006-10-09 09:30:00,7.19,7.28,7.13,7.16,9943000.0,6.5615,6.6436,6.5067,6.5341,9943000.0
2006-10-09 10:00:00,7.16,7.17,7.1,7.14,4647000.0,6.5341,6.5432,6.4793,6.5158,4647000.0
2006-10-09 10:30:00,7.14,7.21,7.13,7.17,4257000.0,6.5158,6.5797,6.5067,6.5432,4257000.0
2006-10-09 11:00:00,7.17,7.2,7.15,7.19,1320000.0,6.5432,6.5706,6.525,6.5615,1320000.0
2006-10-09 11:30:00,7.19,7.3,7.19,7.19,2669000.0,6.5615,6.6618,6.5615,6.5615,2669000.0
2006-10-09 12:00:00,7.19,7.27,7.19,7.25,1975000.0,6.5615,6.6345,6.5615,6.6162,1975000.0
2006-10-09 12:30:00,7.25,7.32,7.23,7.28,1941000.0,6.6162,6.6801,6.598,6.6436,1941000.0
2006-10-09 13:00:00,7.28,7.31,7.26,7.28,1326000.0,6.6436,6.671,6.6253,6.6436,1326000.0
2006-10-09 13:30:00,7.28,7.28,7.25,7.26,1235000.0,6.6436,6.6436,6.6162,6.6253,1235000.0
2006-10-09 14:00:00,7.26,7.32,7.24,7.25,1454000.0,6.6253,6.6801,6.6071,6.6162,1454000.0
2006-10-09 14:30:00,7.26,7.29,7.25,7.27,673000.0,6.6253,6.6527,6.6162,6.6345,673000.0
2006-10-09 15:00:00,7.27,7.27,7.23,7.23,1086000.0,6.6345,6.6345,6.598,6.598,1086000.0
2006-10-09 15:30:00,7.23,7.29,7.23,7.28,2960000.0,6.598,6.6527,6.598,6.6436,2960000.0
2006-10-10 09:30:00,7.12,7.33,7.12,7.25,4029000.0,6.4976,6.6892,6.4976,6.6162,4029000.0
2006-10-10 10:00:00,7.25,7.26,7.21,7.22,3881000.0,6.6162,6.6253,6.5797,6.5888,3881000.0
2006-10-10 10:30:00,7.22,7.23,7.14,7.14,2547000.0,6.5888,6.598,6.5158,6.5158,2547000.0
2006-10-10 11:00:00,7.14,7.18,7.06,7.13,3547000.0,6.5158,6.5523,6.4428,6.5067,3547000.0
2006-10-10 11:30:00,7.12,7.15,7.1,7.12,976000.0,6.4976,6.525,6.4793,6.4976,976000.0
2006-10-10 12:00:00,7.12,7.13,7.07,7.09,1178000.0,6.4976,6.5067,6.4519,6.4702,1178000.0
2006-10-10 12:30:00,7.08,7.11,7.05,7.08,1969000.0,6.4611,6.4884,6.4337,6.4611,1969000.0
2006-10-10 13:00:00,7.08,7.14,7.08,7.13,1122000.0,6.4611,6.5158,6.4611,6.5067,1122000.0
2006-10-10 13:30:00,7.13,7.15,7.12,7.14,1165000.0,6.5067,6.525,6.4976,6.5158,1165000.0
2006-10-10 14:00:00,7.15,7.15,7.14,7.15,575000.0,6.525,6.525,6.5158,6.525,575000.0
2006-10-10 14:30:00,7.15,7.16,7.15,7.16,1408000.0,6.525,6.5341,6.525,6.5341,1408000.0
2006-10-10 15:00:00,7.16,7.2,7.16,7.18,1525000.0,6.5341,6.5706,6.5341,6.5523,1525000.0
2006-10-10 15:30:00,7.18,7.21,7.16,7.19,2634000.0,6.5523,6.5797,6.5341,6.5615,2634000.0
2006-10-11 09:30:00,7.1,7.15,6.97,7.01,4641000.0,6.4793,6.525,6.3607,6.3972,4641000.0
2006-10-11 10:00:00,7.01,7.07,7.0,7.06,3034000.0,6.3972,6.4519,6.3881,6.4428,3034000.0
2006-10-11 10:30:00,7.06,7.06,6.99,7.04,3564000.0,6.4428,6.4428,6.3789,6.4246,3564000.0
2006-10-11 11:00:00,7.04,7.05,6.99,6.99,3128000.0,6.4246,6.4337,6.3789,6.3789,3128000.0
2006-10-11 11:30:00,6.99,7.03,6.99,7.01,722000.0,6.3789,6.4154,6.3789,6.3972,722000.0
2006-10-11 12:00:00,7.0,7.01,6.93,6.97,1903000.0,6.3881,6.3972,6.3242,6.3607,1903000.0
2006-10-11 12:30:00,6.97,6.98,6.95,6.96,1188000.0,6.3607,6.3698,6.3424,6.3516,1188000.0
2006-10-11 13:00:00,6.96,6.97,6.95,6.95,995000.0,6.3516,6.3607,6.3424,6.3424,995000.0
2006-10-11 13:30:00,6.95,6.96,6.93,6.94,840000.0,6.3424,6.3516,6.3242,6.3333,840000.0
2006-10-11 14:00:00,6.95,6.95,6.87,6.88,2795000.0,6.3424,6.3424,6.2694,6.2786,2795000.0
2006-10-11 14:30:00,6.88,6.91,6.83,6.89,3867000.0,6.2786,6.3059,6.2329,6.2877,3867000.0
2006-10-11 15:00:00,6.89,6.94,6.88,6.92,3452000.0,6.2877,6.3333,6.2786,6.3151,3452000.0
2006-10-11 15:30:00,6.92,6.96,6.89,6.95,4617000.0,6.3151,6.3516,6.2877,6.3424,4617000.0
2006-10-12 09:30:00,6.91,7.0,6.87,6.99,2801000.0,6.3059,6.3881,6.2694,6.3789,2801000.0
2006-10-12 10:00:00,6.99,7.05,6.97,7.04,2458000.0,6.3789,6.4337,6.3607,6.4246,2458000.0
2006-10-12 10:30:00,7.04,7.05,6.98,6.98,1142000.0,6.4246,6.4337,6.3698,6.3698,1142000.0
2006-10-12 11:00:00,6.98,7.04,6.98,6.99,878000.0,6.3698,6.4246,6.3698,6.3789,878000.0
2006-10-12 11:30:00,6.99,6.99,6.94,6.95,748000.0,6.3789,6.3789,6.3333,6.3424,748000.0
2006-10-12 12:00:00,6.95,6.96,6.94,6.95,259000.0,6.3424,6.3516,6.3333,6.3424,259000.0
2006-10-12 12:30:00,6.95,6.98,6.95,6.96,467000.0,6.3424,6.3698,6.3424,6.3516,467000.0
2006-10-12 13:00:00,6.96,6.96,6.95,6.95,213000.0,6.3516,6.3516,6.3424,6.3424,213000.0
2006-10-12 13:30:00,6.95,6.97,6.95,6.96,448000.0,6.3424,6.3607,6.3424,6.3516,448000.0
2006-10-12 14:00:00,6.97,7.03,6.96,7.03,1358000.0,6.3607,6.4154,6.3516,6.4154,1358000.0
2006-10-12 14:30:00,7.03,7.05,7.0,7.02,1150000.0,6.4154,6.4337,6.3881,6.4063,1150000.0
2006-10-12 15:00:00,7.02,7.15,7.02,7.06,1338000.0,6.4063,6.525,6.4063,6.4428,1338000.0
2006-10-12 15:30:00,7.07,7.08,7.03,7.05,1531000.0,6.4519,6.4611,6.4154,6.4337,1531000.0
2006-10-13 09:30:00,7.1,7.17,7.05,7.1,2131000.0,6.4793,6.5432,6.4337,6.4793,2131000.0
2006-10-13 10:00:00,7.1,7.12,7.07,7.07,1033000.0,6.4793,6.4976,6.4519,6.4519,1033000.0
2006-10-13 10:30:00,7.08,7.12,7.06,7.1,784000.0,6.4611,6.4976,6.4428,6.4793,784000.0
2006-10-13 11:00:00,7.1,7.11,7.08,7.1,436000.0,6.4793,6.4884,6.4611,6.4793,436000.0
2006-10-13 11:30:00,7.1,7.12,7.08,7.12,357000.0,6.4793,6.4976,6.4611,6.4976,357000.0
2006-10-13 12:00:00,7.12,7.13,7.11,7.13,226000.0,6.4976,6.5067,6.4884,6.5067,226000.0
2006-10-13 12:30:00,7.13,7.13,7.11,7.13,233000.0,6.5067,6.5067,6.4884,6.5067,233000.0
2006-10-13 13:00:00,7.12,7.12,7.09,7.1,314000.0,6.4976,6.4976,6.4702,6.4793,314000.0
2006-10-13 13:30:00,7.1,7.11,7.07,7.07,540000.0,6.4793,6.4884,6.4519,6.4519,540000.0
2006-10-13 14:00:00,7.07,7.08,7.0,7.03,1085000.0,6.4519,6.4611,6.3881,6.4154,1085000.0
2006-10-13 14:30:00,7.02,7.04,6.98,7.02,1207000.0,6.4063,6.4246,6.3698,6.4063,1207000.0
2006-10-13 15:00:00,7.02,7.06,7.01,7.04,1048000.0,6.4063,6.4428,6.3972,6.4246,1048000.0
2006-10-13 15:30:00,7.04,7.05,7.0,7.01,1674000.0,6.4246,6.4337,6.3881,6.3972,1674000.0
2006-10-16 09:30:00,7.0,7.1,6.98,7.08,999000.0,6.3881,6.4793,6.3698,6.4611,999000.0
2006-10-16 10:00:00,7.07,7.16,7.07,7.14,1068000.0,6.4519,6.5341,6.4519,6.5158,1068000.0
2006-10-16 10:30:00,7.13,7.17,7.11,7.16,1234000.0,6.5067,6.5432,6.4884,6.5341,1234000.0
2006-10-16 11:00:00,7.16,7.16,7.12,7.12,536000.0,6.5341,6.5341,6.4976,6.4976,536000.0
2006-10-16 11:30:00,7.12,7.17,7.12,7.15,762000.0,6.4976,6.5432,6.4976,6.525,762000.0
2006-10-16 12:00:00,7.15,7.16,7.14,7.14,284000.0,6.525,6.5341,6.5158,6.5158,284000.0
2006-10-16 12:30:00,7.14,7.14,7.13,7.14,157000.0,6.5158,6.5158,6.5067,6.5158,157000.0
2006-10-16 13:00:00,7.14,7.14,7.13,7.13,221000.0,6.5158,6.5158,6.5067,6.5067,221000.0
2006-10-16 13:30:00,7.13,7.13,7.11,7.12,263000.0,6.5067,6.5067,6.4884,6.4976,263000.0
2006-10-16 14:00:00,7.12,7.12,7.11,7.12,242000.0,6.4976,6.4976,6.4884,6.4976,242000.0
2006-10-16 14:30:00,7.12,7.12,7.08,7.08,595000.0,6.4976,6.4976,6.4611,6.4611,595000.0
2006-10-16 15:00:00,7.08,7.13,7.08,7.12,909000.0,6.4611,6.5067,6.4611,6.4976,909000.0
2006-10-16 15:30:00,7.12,7.15,7.11,7.12,1150000.0,6.4976,6.525,6.4884,6.4976,1150000.0
2006-10-17 09:30:00,7.11,7.12,7.05,7.09,796000.0,6.4884,6.4976,6.4337,6.4702,796000.0
2006-10-17 10:00:00,7.09,7.1,7.06,7.06,354000.0,6.4702,6.4793,6.4428,6.4428,354000.0
2006-10-17 10:30:00,7.06,7.06,7.0,7.01,742000.0,6.4428,6.4428,6.3881,6.3972,742000.0
2006-10-17 11:00:00,7.02,7.02,6.95,6.97,1922000.0,6.4063,6.4063,6.3424,6.3607,1922000.0
2006-10-17 11:30:00,6.97,6.99,6.96,6.97,850000.0,6.3607,6.3789,6.3516,6.3607,850000.0
2006-10-17 12:00:00,6.97,7.01,6.96,6.99,584000.0,6.3607,6.3972,6.3516,6.3789,584000.0
2006-10-17 12:30:00,6.99,7.03,6.98,7.03,380000.0,6.3789,6.4154,6.3698,6.4154,380000.0
2006-10-17 13:00:00,7.03,7.04,6.99,6.99,675000.0,6.4154,6.4246,6.3789,6.3789,675000.0
2006-10-17 13:30:00,6.99,7.01,6.96,6.98,624000.0,6.3789,6.3972,6.3516,6.3698,624000.0
2006-10-17 14:00:00,6.98,7.0,6.97,6.98,326000.0,6.3698,6.3881,6.3607,6.3698,326000.0
2006-10-17 14:30:00,6.98,6.98,6.96,6.98,462000.0,6.3698,6.3698,6.3516,6.3698,462000.0
2006-10-17 15:00:00,6.98,6.99,6.96,6.96,895000.0,6.3698,6.3789,6.3516,6.3516,895000.0
2006-10-17 15:30:00,6.96,6.98,6.93,6.95,1207000.0,6.3516,6.3698,6.3242,6.3424,1207000.0
2006-10-18 09:30:00,6.96,7.04,6.95,7.03,1994000.0,6.3516,6.4246,6.3424,6.4154,1994000.0
2006-10-18 10:00:00,7.01,7.06,7.01,7.04,1066000.0,6.3972,6.4428,6.3972,6.4246,1066000.0
2006-10-18 10:30:00,7.04,7.05,7.03,7.05,449000.0,6.4246,6.4337,6.4154,6.4337,449000.0
2006-10-18 11:00:00,7.05,7.12,7.04,7.09,949000.0,6.4337,6.4976,6.4246,6.4702,949000.0
2006-10-18 11:30:00,7.09,7.12,7.07,7.07,538000.0,6.4702,6.4976,6.4519,6.4519,538000.0
2006-10-18 12:00:00,7.07,7.09,7.07,7.08,132000.0,6.4519,6.4702,6.4519,6.4611,132000.0
2006-10-18 12:30:00,7.08,7.08,7.05,7.05,139000.0,6.4611,6.4611,6.4337,6.4337,139000.0
2006-10-18 13:00:00,7.05,7.06,7.03,7.04,338000.0,6.4337,6.4428,6.4154,6.4246,338000.0
2006-10-18 13:30:00,7.03,7.06,7.03,7.04,361000.0,6.4154,6.4428,6.4154,6.4246,361000.0
2006-10-18 14:00:00,7.04,7.07,7.03,7.05,873000.0,6.4246,6.4519,6.4154,6.4337,873000.0
2006-10-18 14:30:00,7.05,7.07,7.03,7.04,249000.0,6.4337,6.4519,6.4154,6.4246,249000.0
2006-10-18 15:00:00,7.04,7.05,7.02,7.04,379000.0,6.4246,6.4337,6.4063,6.4246,379000.0
2006-10-18 15:30:00,7.04,7.05,7.03,7.04,709000.0,6.4246,6.4337,6.4154,6.4246,709000.0
2006-10-19 09:30:00,7.05,7.05,6.98,7.0,841000.0,6.4337,6.4337,6.3698,6.3881,841000.0
2006-10-19 10:00:00,6.99,7.05,6.98,7.03,1419000.0,6.3789,6.4337,6.3698,6.4154,1419000.0
2006-10-19 10:30:00,7.03,7.07,7.03,7.06,1538000.0,6.4154,6.4519,6.4154,6.4428,1538000.0
2006-10-19 11:00:00,7.06,7.09,7.06,7.08,771000.0,6.4428,6.4702,6.4428,6.4611,771000.0
2006-10-19 11:30:00,7.08,7.09,7.07,7.08,272000.0,6.4611,6.4702,6.4519,6.4611,272000.0
2006-10-19 12:00:00,7.08,7.1,7.08,7.09,375000.0,6.4611,6.4793,6.4611,6.4702,375000.0
2006-10-19 12:30:00,7.08,7.09,7.07,7.08,191000.0,6.4611,6.4702,6.4519,6.4611,191000.0
2006-10-19 13:00:00,7.08,7.1,7.08,7.1,568000.0,6.4611,6.4793,6.4611,6.4793,568000.0
2006-10-19 13:30:00,7.1,7.17,7.09,7.16,918000.0,6.4793,6.5432,6.4702,6.5341,918000.0
2006-10-19 14:00:00,7.16,7.29,7.13,7.23,2521000.0,6.5341,6.6527,6.5067,6.598,2521000.0
2006-10-19 14:30:00,7.23,7.27,7.22,7.22,1261000.0,6.598,6.6345,6.5888,6.5888,1261000.0
2006-10-19 15:00:00,7.22,7.25,7.19,7.21,786000.0,6.5888,6.6162,6.5615,6.5797,786000.0
2006-10-19 15:30:00,7.21,7.26,7.21,7.23,863000.0,6.5797,6.6253,6.5797,6.598,863000.0
2006-10-20 09:30:00,7.28,7.28,7.17,7.2,804000.0,6.6436,6.6436,6.5432,6.5706,804000.0
2006-10-20 10:00:00,7.2,7.22,7.17,7.19,455000.0,6.5706,6.5888,6.5432,6.5615,455000.0
2006-10-20 10:30:00,7.19,7.2,7.13,7.13,540000.0,6.5615,6.5706,6.5067,6.5067,540000.0
2006-10-20 11:00:00,7.13,7.14,7.1,7.12,705000.0,6.5067,6.5158,6.4793,6.4976,705000.0
2006-10-20 11:30:00,7.12,7.15,7.12,7.15,350000.0,6.4976,6.525,6.4976,6.525,350000.0
2006-10-20 12:00:00,7.14,7.15,7.14,7.14,101000.0,6.5158,6.525,6.5158,6.5158,101000.0
2006-10-20 12:30:00,7.14,7.15,7.13,7.15,193000.0,6.5158,6.525,6.5067,6.525,193000.0
2006-10-20 13:00:00,7.15,7.16,7.15,7.15,244000.0,6.525,6.5341,6.525,6.525,244000.0
2006-10-20 13:30:00,7.15,7.18,7.15,7.17,295000.0,6.525,6.5523,6.525,6.5432,295000.0
2006-10-20 14:00:00,7.18,7.18,7.15,7.15,297000.0,6.5523,6.5523,6.525,6.525,297000.0
2006-10-20 14:30:00,7.15,7.16,7.14,7.14,164000.0,6.525,6.5341,6.5158,6.5158,164000.0
2006-10-20 15:00:00,7.14,7.16,7.12,7.16,328000.0,6.5158,6.5341,6.4976,6.5341,328000.0
2006-10-20 15:30:00,7.16,7.16,7.12,7.13,543000.0,6.5341,6.5341,6.4976,6.5067,543000.0
2006-10-23 09:30:00,7.14,7.14,7.07,7.09,758000.0,6.5158,6.5158,6.4519,6.4702,758000.0
2006-10-23 10:00:00,7.08,7.14,7.07,7.13,456000.0,6.4611,6.5158,6.4519,6.5067,456000.0
2006-10-23 10:30:00,7.13,7.16,7.08,7.09,531000.0,6.5067,6.5341,6.4611,6.4702,531000.0
2006-10-23 11:00:00,7.1,7.12,7.09,7.09,206000.0,6.4793,6.4976,6.4702,6.4702,206000.0
2006-10-23 11:30:00,7.09,7.1,7.07,7.09,264000.0,6.4702,6.4793,6.4519,6.4702,264000.0
2006-10-23 12:00:00,7.08,7.1,7.08,7.08,194000.0,6.4611,6.4793,6.4611,6.4611,194000.0
2006-10-23 12:30:00,7.09,7.09,7.08,7.08,246000.0,6.4702,6.4702,6.4611,6.4611,246000.0
2006-10-23 13:00:00,7.08,7.09,7.03,7.04,1136000.0,6.4611,6.4702,6.4154,6.4246,1136000.0
2006-10-23 13:30:00,7.04,7.04,7.0,7.01,1127000.0,6.4246,6.4246,6.3881,6.3972,1127000.0
2006-10-23 14:00:00,7.01,7.01,6.98,7.0,575000.0,6.3972,6.3972,6.3698,6.3881,575000.0
2006-10-23 14:30:00,7.0,7.07,7.0,7.06,688000.0,6.3881,6.4519,6.3881,6.4428,688000.0
2006-10-23 15:00:00,7.06,7.07,7.02,7.03,381000.0,6.4428,6.4519,6.4063,6.4154,381000.0
2006-10-23 15:30:00,7.03,7.04,7.02,7.03,734000.0,6.4154,6.4246,6.4063,6.4154,734000.0
2006-10-24 09:30:00,7.02,7.04,6.99,7.03,1199000.0,6.4063,6.4246,6.3789,6.4154,1199000.0
2006-10-24 10:00:00,7.03,7.04,7.01,7.03,800000.0,6.4154,6.4246,6.3972,6.4154,800000.0
2006-10-24 10:30:00,7.02,7.03,7.02,7.03,425000.0,6.4063,6.4154,6.4063,6.4154,425000.0
2006-10-24 11:00:00,7.03,7.07,7.03,7.06,747000.0,6.4154,6.4519,6.4154,6.4428,747000.0
2006-10-24 11:30:00,7.06,7.1,7.04,7.09,597000.0,6.4428,6.4793,6.4246,6.4702,597000.0
2006-10-24 12:00:00,7.1,7.1,7.08,7.09,160000.0,6.4793,6.4793,6.4611,6.4702,160000.0
2006-10-24 12:30:00,7.09,7.09,7.07,7.07,224000.0,6.4702,6.4702,6.4519,6.4519,224000.0
2006-10-24 13:00:00,7.07,7.09,7.07,7.09,228000.0,6.4519,6.4702,6.4519,6.4702,228000.0
2006-10-24 13:30:00,7.09,7.14,7.09,7.11,479000.0,6.4702,6.5158,6.4702,6.4884,479000.0
2006-10-24 14:00:00,7.11,7.12,7.1,7.11,372000.0,6.4884,6.4976,6.4793,6.4884,372000.0
2006-10-24 14:30:00,7.11,7.13,7.1,7.12,543000.0,6.4884,6.5067,6.4793,6.4976,543000.0
2006-10-24 15:00:00,7.12,7.12,7.11,7.11,417000.0,6.4976,6.4976,6.4884,6.4884,417000.0
2006-10-24 15:30:00,7.11,7.15,7.1,7.12,1929000.0,6.4884,6.525,6.4793,6.4976,1929000.0
2006-10-25 09:30:00,7.13,7.13,7.05,7.08,844000.0,6.5067,6.5067,6.4337,6.4611,844000.0
2006-10-25 10:00:00,7.08,7.09,7.07,7.08,490000.0,6.4611,6.4702,6.4519,6.4611,490000.0
2006-10-25 10:30:00,7.08,7.08,7.07,7.07,544000.0,6.4611,6.4611,6.4519,6.4519,544000.0
2006-10-25 11:00:00,7.07,7.08,7.06,7.07,472000.0,6.4519,6.4611,6.4428,6.4519,472000.0
2006-10-25 11:30:00,7.07,7.08,7.06,7.08,680000.0,6.4519,6.4611,6.4428,6.4611,680000.0
2006-10-25 12:00:00,7.07,7.09,7.07,7.07,962000.0,6.4519,6.4702,6.4519,6.4519,962000.0
2006-10-25 12:30:00,7.07,7.09,7.07,7.08,413000.0,6.4519,6.4702,6.4519,6.4611,413000.0
2006-10-25 13:00:00,7.08,7.09,7.07,7.08,473000.0,6.4611,6.4702,6.4519,6.4611,473000.0
2006-10-25 13:30:00,7.08,7.11,7.07,7.08,704000.0,6.4611,6.4884,6.4519,6.4611,704000.0
2006-10-25 14:00:00,7.09,7.1,7.08,7.08,410000.0,6.4702,6.4793,6.4611,6.4611,410000.0
2006-10-25 14:30:00,7.08,7.09,7.07,7.08,840000.0,6.4611,6.4702,6.4519,6.4611,840000.0
2006-10-25 15:00:00,7.09,7.09,7.06,7.09,1942000.0,6.4702,6.4702,6.4428,6.4702,1942000.0
2006-10-25 15:30:00,7.08,7.1,7.06,7.07,1042000.0,6.4611,6.4793,6.4428,6.4519,1042000.0
2006-10-26 09:30:00,7.08,7.1,7.03,7.03,388000.0,6.4611,6.4793,6.4154,6.4154,388000.0
2006-10-26 10:00:00,7.03,7.07,7.0,7.02,686000.0,6.4154,6.4519,6.3881,6.4063,686000.0
2006-10-26 10:30:00,7.03,7.03,7.01,7.02,445000.0,6.4154,6.4154,6.3972,6.4063,445000.0
2006-10-26 11:00:00,7.01,7.03,7.01,7.02,305000.0,6.3972,6.4154,6.3972,6.4063,305000.0
2006-10-26 11:30:00,7.02,7.02,7.0,7.01,237000.0,6.4063,6.4063,6.3881,6.3972,237000.0
2006-10-26 12:00:00,7.01,7.02,7.0,7.02,98000.0,6.3972,6.4063,6.3881,6.4063,98000.0
2006-10-26 12:30:00,7.02,7.02,7.0,7.0,234000.0,6.4063,6.4063,6.3881,6.3881,234000.0
2006-10-26 13:00:00,7.0,7.01,6.99,7.0,376000.0,6.3881,6.3972,6.3789,6.3881,376000.0
2006-10-26 13:30:00,7.0,7.07,7.0,7.06,632000.0,6.3881,6.4519,6.3881,6.4428,632000.0
2006-10-26 14:00:00,7.06,7.4,7.06,7.19,9793000.0,6.4428,6.7531,6.4428,6.5615,9793000.0
2006-10-26 14:30:00,7.19,7.27,7.18,7.2,2741000.0,6.5615,6.6345,6.5523,6.5706,2741000.0
2006-10-26 15:00:00,7.2,7.21,7.15,7.19,3207000.0,6.5706,6.5797,6.525,6.5615,3207000.0
2006-10-26 15:30:00,7.19,7.24,7.19,7.21,1961000.0,6.5615,6.6071,6.5615,6.5797,1961000.0
2006-10-27 09:30:00,7.1,7.1,6.9,7.01,7082000.0,6.4793,6.4793,6.2968,6.3972,7082000.0
2006-10-27 10:00:00,7.01,7.12,7.0,7.09,3136000.0,6.3972,6.4976,6.3881,6.4702,3136000.0
2006-10-27 10:30:00,7.09,7.3,7.09,7.28,4769000.0,6.4702,6.6618,6.4702,6.6436,4769000.0
2006-10-27 11:00:00,7.28,7.28,7.22,7.26,2467000.0,6.6436,6.6436,6.5888,6.6253,2467000.0
2006-10-27 11:30:00,7.26,7.28,7.24,7.28,1034000.0,6.6253,6.6436,6.6071,6.6436,1034000.0
2006-10-27 12:00:00,7.28,7.28,7.23,7.24,678000.0,6.6436,6.6436,6.598,6.6071,678000.0
2006-10-27 12:30:00,7.24,7.27,7.23,7.25,564000.0,6.6071,6.6345,6.598,6.6162,564000.0
2006-10-27 13:00:00,7.25,7.27,7.2,7.21,894000.0,6.6162,6.6345,6.5706,6.5797,894000.0
2006-10-27 13:30:00,7.21,7.24,7.19,7.21,1431000.0,6.5797,6.6071,6.5615,6.5797,1431000.0
2006-10-27 14:00:00,7.21,7.22,7.18,7.2,1561000.0,6.5797,6.5888,6.5523,6.5706,1561000.0
2006-10-27 14:30:00,7.2,7.24,7.2,7.24,805000.0,6.5706,6.6071,6.5706,6.6071,805000.0
2006-10-27 15:00:00,7.24,7.25,7.22,7.25,553000.0,6.6071,6.6162,6.5888,6.6162,553000.0
2006-10-27 15:30:00,7.25,7.28,7.21,7.25,1676000.0,6.6162,6.6436,6.5797,6.6162,1676000.0
2006-10-30 09:30:00,7.26,7.36,7.2,7.26,1607000.0,6.6253,6.7166,6.5706,6.6253,1607000.0
2006-10-30 10:00:00,7.26,7.28,7.22,7.25,1004000.0,6.6253,6.6436,6.5888,6.6162,1004000.0
2006-10-30 10:30:00,7.25,7.26,7.2,7.22,647000.0,6.6162,6.6253,6.5706,6.5888,647000.0
2006-10-30 11:00:00,7.22,7.26,7.21,7.22,695000.0,6.5888,6.6253,6.5797,6.5888,695000.0
2006-10-30 11:30:00,7.22,7.24,7.2,7.2,366000.0,6.5888,6.6071,6.5706,6.5706,366000.0
2006-10-30 12:00:00,7.2,7.21,7.18,7.18,869000.0,6.5706,6.5797,6.5523,6.5523,869000.0
2006-10-30 12:30:00,7.19,7.21,7.18,7.18,371000.0,6.5615,6.5797,6.5523,6.5523,371000.0
2006-10-30 13:00:00,7.18,7.21,7.18,7.21,627000.0,6.5523,6.5797,6.5523,6.5797,627000.0
2006-10-30 13:30:00,7.21,7.21,7.2,7.21,638000.0,6.5797,6.5797,6.5706,6.5797,638000.0
2006-10-30 14:00:00,7.21,7.21,7.2,7.2,382000.0,6.5797,6.5797,6.5706,6.5706,382000.0
2006-10-30 14:30:00,7.2,7.23,7.2,7.22,661000.0,6.5706,6.598,6.5706,6.5888,661000.0
2006-10-30 15:00:00,7.22,7.3,7.22,7.26,1832000.0,6.5888,6.6618,6.5888,6.6253,1832000.0
2006-10-30 15:30:00,7.26,7.28,7.23,7.25,7203000.0,6.6253,6.6436,6.598,6.6162,7203000.0
2006-10-31 09:30:00,7.27,7.3,7.19,7.21,1307000.0,6.6345,6.6618,6.5615,6.5797,1307000.0
2006-10-31 10:00:00,7.21,7.24,7.2,7.23,742000.0,6.5797,6.6071,6.5706,6.598,742000.0
2006-10-31 10:30:00,7.23,7.26,7.23,7.25,750000.0,6.598,6.6253,6.598,6.6162,750000.0
2006-10-31 11:00:00,7.25,7.29,7.25,7.28,1203000.0,6.6162,6.6527,6.6162,6.6436,1203000.0
2006-10-31 11:30:00,7.28,7.28,7.25,7.27,751000.0,6.6436,6.6436,6.6162,6.6345,751000.0
2006-10-31 12:00:00,7.27,7.32,7.27,7.31,1630000.0,6.6345,6.6801,6.6345,6.671,1630000.0
2006-10-31 12:30:00,7.31,7.34,7.28,7.3,1274000.0,6.671,6.6983,6.6436,6.6618,1274000.0
2006-10-31 13:00:00,7.3,7.3,7.27,7.29,988000.0,6.6618,6.6618,6.6345,6.6527,988000.0
2006-10-31 13:30:00,7.29,7.36,7.29,7.34,1127000.0,6.6527,6.7166,6.6527,6.6983,1127000.0
2006-10-31 14:00:00,7.34,7.63,7.33,7.53,12763000.0,6.6983,6.963,6.6892,6.8717,12763000.0
2006-10-31 14:30:00,7.53,7.56,7.5,7.52,6427000.0,6.8717,6.8991,6.8444,6.8626,6427000.0
2006-10-31 15:00:00,7.52,7.53,7.43,7.46,4691000.0,6.8626,6.8717,6.7805,6.8079,4691000.0
2006-10-31 15:30:00,7.46,7.48,7.39,7.39,4438000.0,6.8079,6.8261,6.744,6.744,4438000.0
2006-11-01 09:30:00,7.59,8.68,7.59,8.49,33242000.0,6.9265,7.9212,6.9265,7.7478,33242000.0
2006-11-01 10:00:00,8.49,8.57,8.43,8.46,20840000.0,7.7478,7.8208,7.6931,7.7204,20840000.0
2006-11-01 10:30:00,8.46,8.75,8.46,8.63,18387000.0,7.7204,7.9851,7.7204,7.8756,18387000.0
2006-11-01 11:00:00,8.63,8.69,8.58,8.59,8466000.0,7.8756,7.9303,7.8299,7.8391,8466000.0
2006-11-01 11:30:00,8.59,8.63,8.56,8.62,3691000.0,7.8391,7.8756,7.8117,7.8664,3691000.0
2006-11-01 12:00:00,8.62,8.62,8.51,8.56,5682000.0,7.8664,7.8664,7.7661,7.8117,5682000.0
2006-11-01 12:30:00,8.56,8.6,8.55,8.59,2917000.0,7.8117,7.8482,7.8026,7.8391,2917000.0
2006-11-01 13:00:00,8.59,8.61,8.5,8.53,6245000.0,7.8391,7.8573,7.7569,7.7843,6245000.0
2006-11-01 13:30:00,8.53,8.59,8.52,8.59,3040000.0,7.7843,7.8391,7.7752,7.8391,3040000.0
2006-11-01 14:00:00,8.59,8.59,8.54,8.58,2388000.0,7.8391,7.8391,7.7934,7.8299,2388000.0
2006-11-01 14:30:00,8.58,8.6,8.52,8.53,6240000.0,7.8299,7.8482,7.7752,7.7843,6240000.0
2006-11-01 15:00:00,8.53,8.55,8.38,8.4,11310000.0,7.7843,7.8026,7.6474,7.6657,11310000.0
2006-11-01 15:30:00,8.4,8.51,8.27,8.5,12221000.0,7.6657,7.7661,7.547,7.7569,12221000.0
2006-11-02 09:30:00,8.38,8.5,8.25,8.49,7777000.0,7.6474,7.7569,7.5288,7.7478,7777000.0
2006-11-02 10:00:00,8.49,8.55,8.46,8.53,4824000.0,7.7478,7.8026,7.7204,7.7843,4824000.0
2006-11-02 10:30:00,8.53,8.55,8.47,8.53,3450000.0,7.7843,7.8026,7.7296,7.7843,3450000.0
2006-11-02 11:00:00,8.53,8.66,8.52,8.66,5700000.0,7.7843,7.9029,7.7752,7.9029,5700000.0
2006-11-02 11:30:00,8.66,8.72,8.63,8.68,6159000.0,7.9029,7.9577,7.8756,7.9212,6159000.0
2006-11-02 12:00:00,8.69,8.7,8.66,8.69,1007000.0,7.9303,7.9395,7.9029,7.9303,1007000.0
2006-11-02 12:30:00,8.69,8.7,8.66,8.69,1480000.0,7.9303,7.9395,7.9029,7.9303,1480000.0
2006-11-02 13:00:00,8.69,8.69,8.63,8.67,2571000.0,7.9303,7.9303,7.8756,7.9121,2571000.0
2006-11-02 13:30:00,8.67,8.68,8.61,8.62,1230000.0,7.9121,7.9212,7.8573,7.8664,1230000.0
2006-11-02 14:00:00,8.62,8.65,8.59,8.61,1991000.0,7.8664,7.8938,7.8391,7.8573,1991000.0
2006-11-02 14:30:00,8.62,8.68,8.6,8.65,1996000.0,7.8664,7.9212,7.8482,7.8938,1996000.0
2006-11-02 15:00:00,8.65,8.75,8.63,8.74,10206000.0,7.8938,7.9851,7.8756,7.976,10206000.0
2006-11-02 15:30:00,8.74,8.81,8.71,8.77,8296000.0,7.976,8.0398,7.9486,8.0033,8296000.0
2006-11-03 09:30:00,8.77,8.81,8.7,8.77,4412000.0,8.0033,8.0398,7.9395,8.0033,4412000.0
2006-11-03 10:00:00,8.77,8.91,8.77,8.79,5812000.0,8.0033,8.1311,8.0033,8.0216,5812000.0
2006-11-03 10:30:00,8.79,8.81,8.68,8.73,4389000.0,8.0216,8.0398,7.9212,7.9668,4389000.0
2006-11-03 11:00:00,8.73,8.75,8.68,8.71,1724000.0,7.9668,7.9851,7.9212,7.9486,1724000.0
2006-11-03 11:30:00,8.71,8.75,8.7,8.74,1857000.0,7.9486,7.9851,7.9395,7.976,1857000.0
2006-11-03 12:00:00,8.74,8.8,8.74,8.78,1456000.0,7.976,8.0307,7.976,8.0125,1456000.0
2006-11-03 12:30:00,8.78,8.8,8.75,8.76,1000000.0,8.0125,8.0307,7.9851,7.9942,1000000.0
2006-11-03 13:00:00,8.76,8.81,8.75,8.81,1420000.0,7.9942,8.0398,7.9851,8.0398,1420000.0
2006-11-03 13:30:00,8.81,8.82,8.78,8.82,1280000.0,8.0398,8.049,8.0125,8.049,1280000.0
2006-11-03 14:00:00,8.82,8.88,8.79,8.88,1430000.0,8.049,8.1037,8.0216,8.1037,1430000.0
2006-11-03 14:30:00,8.87,8.97,8.84,8.93,4218000.0,8.0946,8.1858,8.0672,8.1493,4218000.0
2006-11-03 15:00:00,8.93,8.96,8.9,8.93,5127000.0,8.1493,8.1767,8.122,8.1493,5127000.0
2006-11-03 15:30:00,8.93,8.97,8.93,8.95,5928000.0,8.1493,8.1858,8.1493,8.1676,5928000.0
2006-11-06 09:30:00,9.0,9.14,9.0,9.07,8284000.0,8.2132,8.341,8.2132,8.2771,8284000.0
2006-11-06 10:00:00,9.07,9.19,9.06,9.17,4550000.0,8.2771,8.3866,8.268,8.3684,4550000.0
2006-11-06 10:30:00,9.17,9.35,9.16,9.35,6297000.0,8.3684,8.5326,8.3592,8.5326,6297000.0
2006-11-06 11:00:00,9.35,9.39,9.31,9.36,9324000.0,8.5326,8.5691,8.4961,8.5418,9324000.0
2006-11-06 11:30:00,9.36,9.42,9.31,9.41,7179000.0,8.5418,8.5965,8.4961,8.5874,7179000.0
2006-11-06 12:00:00,9.42,9.5,9.4,9.44,6912000.0,8.5965,8.6695,8.5783,8.6148,6912000.0
2006-11-06 12:30:00,9.43,9.52,9.43,9.5,3439000.0,8.6056,8.6878,8.6056,8.6695,3439000.0
2006-11-06 13:00:00,9.5,9.59,9.48,9.58,4619000.0,8.6695,8.7516,8.6513,8.7425,4619000.0
2006-11-06 13:30:00,9.58,9.66,9.55,9.63,8388000.0,8.7425,8.8155,8.7151,8.7882,8388000.0
2006-11-06 14:00:00,9.63,9.64,9.49,9.54,7972000.0,8.7882,8.7973,8.6604,8.706,7972000.0
2006-11-06 14:30:00,9.55,9.61,9.52,9.55,6664000.0,8.7151,8.7699,8.6878,8.7151,6664000.0
2006-11-06 15:00:00,9.55,9.63,9.52,9.63,5557000.0,8.7151,8.7882,8.6878,8.7882,5557000.0
2006-11-06 15:30:00,9.63,9.71,9.62,9.65,11460000.0,8.7882,8.8612,8.779,8.8064,11460000.0
2006-11-07 09:30:00,9.57,9.58,9.41,9.46,14464000.0,8.7334,8.7425,8.5874,8.633,14464000.0
2006-11-07 10:00:00,9.46,9.5,9.41,9.42,7380000.0,8.633,8.6695,8.5874,8.5965,7380000.0
2006-11-07 10:30:00,9.42,9.45,9.36,9.4,5156000.0,8.5965,8.6239,8.5418,8.5783,5156000.0
2006-11-07 11:00:00,9.4,9.62,9.4,9.54,8289000.0,8.5783,8.779,8.5783,8.706,8289000.0
2006-11-07 11:30:00,9.54,9.55,9.43,9.46,3431000.0,8.706,8.7151,8.6056,8.633,3431000.0
2006-11-07 12:00:00,9.45,9.47,9.41,9.46,2638000.0,8.6239,8.6421,8.5874,8.633,2638000.0
2006-11-07 12:30:00,9.46,9.46,9.4,9.4,1922000.0,8.633,8.633,8.5783,8.5783,1922000.0
2006-11-07 13:00:00,9.4,9.42,9.36,9.38,2563000.0,8.5783,8.5965,8.5418,8.56,2563000.0
2006-11-07 13:30:00,9.38,9.47,9.37,9.43,2848000.0,8.56,8.6421,8.5509,8.6056,2848000.0
2006-11-07 14:00:00,9.43,9.43,9.33,9.35,3182000.0,8.6056,8.6056,8.5144,8.5326,3182000.0
2006-11-07 14:30:00,9.35,9.39,9.33,9.35,2951000.0,8.5326,8.5691,8.5144,8.5326,2951000.0
2006-11-07 15:00:00,9.35,9.35,9.24,9.27,5745000.0,8.5326,8.5326,8.4322,8.4596,5745000.0
2006-11-07 15:30:00,9.27,9.31,9.24,9.25,7796000.0,8.4596,8.4961,8.4322,8.4414,7796000.0
2006-11-08 09:30:00,9.2,9.2,9.03,9.06,6478000.0,8.3957,8.3957,8.2406,8.268,6478000.0
2006-11-08 10:00:00,9.06,9.13,9.01,9.01,6270000.0,8.268,8.3319,8.2224,8.2224,6270000.0
2006-11-08 10:30:00,9.01,9.04,8.88,8.99,8496000.0,8.2224,8.2497,8.1037,8.2041,8496000.0
2006-11-08 11:00:00,8.99,9.02,8.98,8.99,2628000.0,8.2041,8.2315,8.195,8.2041,2628000.0
2006-11-08 11:30:00,8.99,9.04,8.99,9.02,3079000.0,8.2041,8.2497,8.2041,8.2315,3079000.0
2006-11-08 12:00:00,9.02,9.03,8.94,8.95,2969000.0,8.2315,8.2406,8.1585,8.1676,2969000.0
2006-11-08 12:30:00,8.94,8.99,8.92,8.96,4168000.0,8.1585,8.2041,8.1402,8.1767,4168000.0
2006-11-08 13:00:00,8.96,8.97,8.88,8.9,3272000.0,8.1767,8.1858,8.1037,8.122,3272000.0
2006-11-08 13:30:00,8.9,9.0,8.9,8.98,2864000.0,8.122,8.2132,8.122,8.195,2864000.0
2006-11-08 14:00:00,8.98,9.0,8.91,8.93,3413000.0,8.195,8.2132,8.1311,8.1493,3413000.0
2006-11-08 14:30:00,8.92,8.95,8.9,8.9,4745000.0,8.1402,8.1676,8.122,8.122,4745000.0
2006-11-08 15:00:00,8.9,8.91,8.83,8.89,5249000.0,8.122,8.1311,8.0581,8.1128,5249000.0
2006-11-08 15:30:00,8.89,8.9,8.81,8.84,7247000.0,8.1128,8.122,8.0398,8.0672,7247000.0
2006-11-09 09:30:00,9.13,9.18,9.03,9.1,12837000.0,8.3319,8.3775,8.2406,8.3045,12837000.0
2006-11-09 10:00:00,9.1,9.24,9.08,9.17,6851000.0,8.3045,8.4322,8.2862,8.3684,6851000.0
2006-11-09 10:30:00,9.17,9.21,9.1,9.14,3641000.0,8.3684,8.4049,8.3045,8.341,3641000.0
2006-11-09 11:00:00,9.14,9.14,9.02,9.06,4321000.0,8.341,8.341,8.2315,8.268,4321000.0
2006-11-09 11:30:00,9.06,9.07,9.02,9.05,1940000.0,8.268,8.2771,8.2315,8.2589,1940000.0
2006-11-09 12:00:00,9.05,9.07,8.86,8.95,7125000.0,8.2589,8.2771,8.0855,8.1676,7125000.0
2006-11-09 12:30:00,8.95,8.98,8.92,8.92,1753000.0,8.1676,8.195,8.1402,8.1402,1753000.0
2006-11-09 13:00:00,8.92,8.93,8.85,8.89,3169000.0,8.1402,8.1493,8.0763,8.1128,3169000.0
2006-11-09 13:30:00,8.88,8.92,8.87,8.87,1118000.0,8.1037,8.1402,8.0946,8.0946,1118000.0
2006-11-09 14:00:00,8.88,8.91,8.84,8.86,2183000.0,8.1037,8.1311,8.0672,8.0855,2183000.0
2006-11-09 14:30:00,8.86,8.89,8.83,8.88,2295000.0,8.0855,8.1128,8.0581,8.1037,2295000.0
2006-11-09 15:00:00,8.88,8.91,8.83,8.84,3575000.0,8.1037,8.1311,8.0581,8.0672,3575000.0
2006-11-09 15:30:00,8.84,8.88,8.83,8.83,2865000.0,8.0672,8.1037,8.0581,8.0581,2865000.0
2006-11-10 09:30:00,8.86,8.91,8.78,8.86,3694000.0,8.0855,8.1311,8.0125,8.0855,3694000.0
2006-11-10 10:00:00,8.86,9.03,8.86,8.99,5240000.0,8.0855,8.2406,8.0855,8.2041,5240000.0
2006-11-10 10:30:00,9.0,9.05,8.99,9.04,3056000.0,8.2132,8.2589,8.2041,8.2497,3056000.0
2006-11-10 11:00:00,9.04,9.04,8.93,8.94,2130000.0,8.2497,8.2497,8.1493,8.1585,2130000.0
2006-11-10 11:30:00,8.94,9.0,8.91,8.93,2845000.0,8.1585,8.2132,8.1311,8.1493,2845000.0
2006-11-10 12:00:00,8.92,8.96,8.92,8.94,1695000.0,8.1402,8.1767,8.1402,8.1585,1695000.0
2006-11-10 12:30:00,8.94,9.01,8.93,8.93,1984000.0,8.1585,8.2224,8.1493,8.1493,1984000.0
2006-11-10 13:00:00,8.92,8.96,8.91,8.93,815000.0,8.1402,8.1767,8.1311,8.1493,815000.0
2006-11-10 13:30:00,8.93,8.96,8.92,8.94,799000.0,8.1493,8.1767,8.1402,8.1585,799000.0
2006-11-10 14:00:00,8.94,8.95,8.92,8.93,674000.0,8.1585,8.1676,8.1402,8.1493,674000.0
2006-11-10 14:30:00,8.93,8.95,8.92,8.94,1186000.0,8.1493,8.1676,8.1402,8.1585,1186000.0
2006-11-10 15:00:00,8.94,8.98,8.94,8.96,1191000.0,8.1585,8.195,8.1585,8.1767,1191000.0
2006-11-10 15:30:00,8.96,8.98,8.92,8.92,2218000.0,8.1767,8.195,8.1402,8.1402,2218000.0
2006-11-13 09:30:00,9.37,9.51,9.33,9.49,21991000.0,8.5509,8.6786,8.5144,8.6604,21991000.0
2006-11-13 10:00:00,9.49,9.68,9.45,9.51,10273000.0,8.6604,8.8338,8.6239,8.6786,10273000.0
2006-11-13 10:30:00,9.51,9.8,9.51,9.77,17094000.0,8.6786,8.9433,8.6786,8.9159,17094000.0
2006-11-13 11:00:00,9.78,9.8,9.65,9.67,13201000.0,8.925,8.9433,8.8064,8.8247,13201000.0
2006-11-13 11:30:00,9.67,9.67,9.57,9.64,8206000.0,8.8247,8.8247,8.7334,8.7973,8206000.0
2006-11-13 12:00:00,9.64,9.66,9.61,9.64,2963000.0,8.7973,8.8155,8.7699,8.7973,2963000.0
2006-11-13 12:30:00,9.64,9.65,9.61,9.64,2442000.0,8.7973,8.8064,8.7699,8.7973,2442000.0
2006-11-13 13:00:00,9.65,9.65,9.57,9.57,3674000.0,8.8064,8.8064,8.7334,8.7334,3674000.0
2006-11-13 13:30:00,9.57,9.59,9.48,9.56,8683000.0,8.7334,8.7516,8.6513,8.7243,8683000.0
2006-11-13 14:00:00,9.56,9.68,9.54,9.67,6648000.0,8.7243,8.8338,8.706,8.8247,6648000.0
2006-11-13 14:30:00,9.67,9.68,9.58,9.62,5826000.0,8.8247,8.8338,8.7425,8.779,5826000.0
2006-11-13 15:00:00,9.62,9.63,9.58,9.62,3123000.0,8.779,8.7882,8.7425,8.779,3123000.0
2006-11-13 15:30:00,9.63,9.69,9.59,9.65,7468000.0,8.7882,8.8429,8.7516,8.8064,7468000.0
2006-11-14 09:30:00,9.68,9.72,9.44,9.52,10384000.0,8.8338,8.8703,8.6148,8.6878,10384000.0
2006-11-14 10:00:00,9.52,9.56,9.46,9.5,5267000.0,8.6878,8.7243,8.633,8.6695,5267000.0
2006-11-14 10:30:00,9.5,9.52,9.47,9.5,2631000.0,8.6695,8.6878,8.6421,8.6695,2631000.0
2006-11-14 11:00:00,9.5,9.54,9.49,9.53,2876000.0,8.6695,8.706,8.6604,8.6969,2876000.0
2006-11-14 11:30:00,9.53,9.56,9.48,9.49,3239000.0,8.6969,8.7243,8.6513,8.6604,3239000.0
2006-11-14 12:00:00,9.49,9.51,9.48,9.49,1504000.0,8.6604,8.6786,8.6513,8.6604,1504000.0
2006-11-14 12:30:00,9.48,9.54,9.47,9.53,1498000.0,8.6513,8.706,8.6421,8.6969,1498000.0
2006-11-14 13:00:00,9.53,9.54,9.52,9.52,1115000.0,8.6969,8.706,8.6878,8.6878,1115000.0
2006-11-14 13:30:00,9.52,9.54,9.51,9.51,908000.0,8.6878,8.706,8.6786,8.6786,908000.0
2006-11-14 14:00:00,9.51,9.51,9.47,9.49,1823000.0,8.6786,8.6786,8.6421,8.6604,1823000.0
2006-11-14 14:30:00,9.49,9.55,9.48,9.52,2339000.0,8.6604,8.7151,8.6513,8.6878,2339000.0
2006-11-14 15:00:00,9.51,9.52,9.49,9.5,1840000.0,8.6786,8.6878,8.6604,8.6695,1840000.0
2006-11-14 15:30:00,9.5,9.52,9.48,9.52,2690000.0,8.6695,8.6878,8.6513,8.6878,2690000.0
2006-11-15 09:30:00,9.52,9.86,9.51,9.77,8890000.0,8.6878,8.998,8.6786,8.9159,8890000.0
2006-11-15 10:00:00,9.78,9.95,9.75,9.95,6609000.0,8.925,9.0802,8.8977,9.0802,6609000.0
2006-11-15 10:30:00,9.95,9.97,9.83,9.87,6097000.0,9.0802,9.0984,8.9707,9.0072,6097000.0
2006-11-15 11:00:00,9.87,9.91,9.86,9.87,1552000.0,9.0072,9.0437,8.998,9.0072,1552000.0
2006-11-15 11:30:00,9.87,9.88,9.73,9.78,3490000.0,9.0072,9.0163,8.8794,8.925,3490000.0
2006-11-15 12:00:00,9.78,9.82,9.71,9.74,2578000.0,8.925,8.9615,8.8612,8.8885,2578000.0
2006-11-15 12:30:00,9.73,9.78,9.72,9.74,2990000.0,8.8794,8.925,8.8703,8.8885,2990000.0
2006-11-15 13:00:00,9.74,9.76,9.66,9.75,2863000.0,8.8885,8.9068,8.8155,8.8977,2863000.0
2006-11-15 13:30:00,9.75,9.77,9.74,9.76,1811000.0,8.8977,8.9159,8.8885,8.9068,1811000.0
2006-11-15 14:00:00,9.75,9.75,9.63,9.64,4649000.0,8.8977,8.8977,8.7882,8.7973,4649000.0
2006-11-15 14:30:00,9.63,9.65,9.57,9.6,3913000.0,8.7882,8.8064,8.7334,8.7608,3913000.0
2006-11-15 15:00:00,9.6,9.65,9.55,9.57,4543000.0,8.7608,8.8064,8.7151,8.7334,4543000.0
2006-11-15 15:30:00,9.57,9.58,9.5,9.52,5974000.0,8.7334,8.7425,8.6695,8.6878,5974000.0
2006-11-16 09:30:00,9.63,9.72,9.55,9.6,6402000.0,8.7882,8.8703,8.7151,8.7608,6402000.0
2006-11-16 10:00:00,9.61,9.66,9.56,9.6,2896000.0,8.7699,8.8155,8.7243,8.7608,2896000.0
2006-11-16 10:30:00,9.59,9.65,9.46,9.5,4950000.0,8.7516,8.8064,8.633,8.6695,4950000.0
2006-11-16 11:00:00,9.5,9.6,9.42,9.42,3347000.0,8.6695,8.7608,8.5965,8.5965,3347000.0
2006-11-16 11:30:00,9.42,9.44,9.4,9.41,3001000.0,8.5965,8.6148,8.5783,8.5874,3001000.0
2006-11-16 12:00:00,9.41,9.48,9.39,9.48,3460000.0,8.5874,8.6513,8.5691,8.6513,3460000.0
2006-11-16 12:30:00,9.47,9.48,9.43,9.46,1381000.0,8.6421,8.6513,8.6056,8.633,1381000.0
2006-11-16 13:00:00,9.46,9.49,9.45,9.45,1353000.0,8.633,8.6604,8.6239,8.6239,1353000.0
2006-11-16 13:30:00,9.45,9.48,9.43,9.45,1477000.0,8.6239,8.6513,8.6056,8.6239,1477000.0
2006-11-16 14:00:00,9.45,9.45,9.4,9.42,1324000.0,8.6239,8.6239,8.5783,8.5965,1324000.0
2006-11-16 14:30:00,9.42,9.45,9.41,9.44,1120000.0,8.5965,8.6239,8.5874,8.6148,1120000.0
2006-11-16 15:00:00,9.44,9.46,9.41,9.44,1265000.0,8.6148,8.633,8.5874,8.6148,1265000.0
2006-11-16 15:30:00,9.44,9.47,9.43,9.44,2736000.0,8.6148,8.6421,8.6056,8.6148,2736000.0
2006-11-17 09:30:00,9.33,9.36,9.21,9.33,3908000.0,8.5144,8.5418,8.4049,8.5144,3908000.0
2006-11-17 10:00:00,9.33,9.33,9.24,9.27,2604000.0,8.5144,8.5144,8.4322,8.4596,2604000.0
2006-11-17 10:30:00,9.27,9.44,9.27,9.39,4120000.0,8.4596,8.6148,8.4596,8.5691,4120000.0
2006-11-17 11:00:00,9.39,9.45,9.39,9.43,2779000.0,8.5691,8.6239,8.5691,8.6056,2779000.0
2006-11-17 11:30:00,9.43,9.46,9.4,9.42,985000.0,8.6056,8.633,8.5783,8.5965,985000.0
2006-11-17 12:00:00,9.42,9.49,9.41,9.47,1663000.0,8.5965,8.6604,8.5874,8.6421,1663000.0
2006-11-17 12:30:00,9.47,9.47,9.43,9.45,1064000.0,8.6421,8.6421,8.6056,8.6239,1064000.0
2006-11-17 13:00:00,9.46,9.46,9.41,9.46,721000.0,8.633,8.633,8.5874,8.633,721000.0
2006-11-17 13:30:00,9.46,9.52,9.45,9.49,1803000.0,8.633,8.6878,8.6239,8.6604,1803000.0
2006-11-17 14:00:00,9.49,9.5,9.45,9.46,948000.0,8.6604,8.6695,8.6239,8.633,948000.0
2006-11-17 14:30:00,9.46,9.53,9.45,9.52,3367000.0,8.633,8.6969,8.6239,8.6878,3367000.0
2006-11-17 15:00:00,9.52,9.54,9.49,9.5,1320000.0,8.6878,8.706,8.6604,8.6695,1320000.0
2006-11-17 15:30:00,9.5,9.51,9.46,9.48,2846000.0,8.6695,8.6786,8.633,8.6513,2846000.0
2006-11-20 09:30:00,9.4,9.62,9.37,9.61,4474000.0,8.5783,8.779,8.5509,8.7699,4474000.0
2006-11-20 10:00:00,9.61,9.62,9.51,9.51,2950000.0,8.7699,8.779,8.6786,8.6786,2950000.0
2006-11-20 10:30:00,9.51,9.54,9.45,9.53,1993000.0,8.6786,8.706,8.6239,8.6969,1993000.0
2006-11-20 11:00:00,9.53,9.55,9.51,9.55,1316000.0,8.6969,8.7151,8.6786,8.7151,1316000.0
2006-11-20 11:30:00,9.55,9.55,9.52,9.53,634000.0,8.7151,8.7151,8.6878,8.6969,634000.0
2006-11-20 12:00:00,9.53,9.6,9.53,9.57,1463000.0,8.6969,8.7608,8.6969,8.7334,1463000.0
2006-11-20 12:30:00,9.57,9.58,9.53,9.57,612000.0,8.7334,8.7425,8.6969,8.7334,612000.0
2006-11-20 13:00:00,9.57,9.57,9.53,9.54,687000.0,8.7334,8.7334,8.6969,8.706,687000.0
2006-11-20 13:30:00,9.54,9.56,9.53,9.54,487000.0,8.706,8.7243,8.6969,8.706,487000.0
2006-11-20 14:00:00,9.54,9.55,9.45,9.46,1285000.0,8.706,8.7151,8.6239,8.633,1285000.0
2006-11-20 14:30:00,9.46,9.5,9.43,9.47,1468000.0,8.633,8.6695,8.6056,8.6421,1468000.0
2006-11-20 15:00:00,9.47,9.55,9.46,9.55,1834000.0,8.6421,8.7151,8.633,8.7151,1834000.0
2006-11-20 15:30:00,9.55,9.62,9.55,9.62,3123000.0,8.7151,8.779,8.7151,8.779,3123000.0
2006-11-21 09:30:00,9.7,9.75,9.65,9.68,4111000.0,8.852,8.8977,8.8064,8.8338,4111000.0
2006-11-21 10:00:00,9.69,9.7,9.67,9.68,1583000.0,8.8429,8.852,8.8247,8.8338,1583000.0
2006-11-21 10:30:00,9.68,9.85,9.68,9.84,5461000.0,8.8338,8.9889,8.8338,8.9798,5461000.0
2006-11-21 11:00:00,9.84,9.9,9.78,9.85,5374000.0,8.9798,9.0345,8.925,8.9889,5374000.0
2006-11-21 11:30:00,9.85,9.88,9.82,9.85,2174000.0,8.9889,9.0163,8.9615,8.9889,2174000.0
2006-11-21 12:00:00,9.85,10.06,9.85,10.02,8473000.0,8.9889,9.1806,8.9889,9.1441,8473000.0
2006-11-21 12:30:00,10.02,10.05,9.97,9.98,7621000.0,9.1441,9.1714,9.0984,9.1076,7621000.0
2006-11-21 13:00:00,9.98,10.01,9.93,9.95,3268000.0,9.1076,9.1349,9.0619,9.0802,3268000.0
2006-11-21 13:30:00,9.95,9.96,9.84,9.86,3443000.0,9.0802,9.0893,8.9798,8.998,3443000.0
2006-11-21 14:00:00,9.85,9.95,9.85,9.92,2904000.0,8.9889,9.0802,8.9889,9.0528,2904000.0
2006-11-21 14:30:00,9.92,10.01,9.91,10.0,3364000.0,9.0528,9.1349,9.0437,9.1258,3364000.0
2006-11-21 15:00:00,10.0,10.03,9.94,10.0,3690000.0,9.1258,9.1532,9.0711,9.1258,3690000.0
2006-11-21 15:30:00,10.0,10.08,9.98,10.05,7689000.0,9.1258,9.1988,9.1076,9.1714,7689000.0
2006-11-22 09:30:00,10.18,10.38,10.1,10.27,9340000.0,9.2901,9.4726,9.2171,9.3722,9340000.0
2006-11-22 10:00:00,10.27,10.32,10.08,10.16,7228000.0,9.3722,9.4178,9.1988,9.2718,7228000.0
2006-11-22 10:30:00,10.17,10.17,10.09,10.17,3483000.0,9.2809,9.2809,9.2079,9.2809,3483000.0
2006-11-22 11:00:00,10.17,10.25,10.15,10.2,2345000.0,9.2809,9.354,9.2627,9.3083,2345000.0
2006-11-22 11:30:00,10.2,10.28,10.2,10.22,1895000.0,9.3083,9.3813,9.3083,9.3266,1895000.0
2006-11-22 12:00:00,10.22,10.22,10.15,10.17,2035000.0,9.3266,9.3266,9.2627,9.2809,2035000.0
2006-11-22 12:30:00,10.17,10.25,10.16,10.19,2258000.0,9.2809,9.354,9.2718,9.2992,2258000.0
2006-11-22 13:00:00,10.19,10.22,10.18,10.18,1419000.0,9.2992,9.3266,9.2901,9.2901,1419000.0
2006-11-22 13:30:00,10.18,10.2,10.18,10.19,665000.0,9.2901,9.3083,9.2901,9.2992,665000.0
2006-11-22 14:00:00,10.19,10.22,10.19,10.22,951000.0,9.2992,9.3266,9.2992,9.3266,951000.0
2006-11-22 14:30:00,10.22,10.26,10.21,10.24,1176000.0,9.3266,9.3631,9.3174,9.3448,1176000.0
2006-11-22 15:00:00,10.24,10.39,10.24,10.33,4364000.0,9.3448,9.4817,9.3448,9.427,4364000.0
2006-11-22 15:30:00,10.33,10.35,10.25,10.33,5157000.0,9.427,9.4452,9.354,9.427,5157000.0
2006-11-24 09:30:00,10.19,10.32,10.05,10.25,4768000.0,9.2992,9.4178,9.1714,9.354,4768000.0
2006-11-24 10:00:00,10.25,10.45,10.25,10.42,4480000.0,9.354,9.5365,9.354,9.5091,4480000.0
2006-11-24 10:30:00,10.43,10.51,10.4,10.45,2859000.0,9.5182,9.5912,9.4908,9.5365,2859000.0
2006-11-24 11:00:00,10.46,10.51,10.42,10.42,2078000.0,9.5456,9.5912,9.5091,9.5091,2078000.0
2006-11-24 11:30:00,10.43,10.47,10.42,10.43,1343000.0,9.5182,9.5547,9.5091,9.5182,1343000.0
2006-11-24 12:00:00,10.43,10.47,10.42,10.47,1128000.0,9.5182,9.5547,9.5091,9.5547,1128000.0
2006-11-24 12:30:00,10.48,10.58,10.46,10.55,4318000.0,9.5638,9.6551,9.5456,9.6277,4318000.0
2006-11-24 13:00:00,10.54,10.55,10.52,10.52,64000.0,9.6186,9.6277,9.6003,9.6003,64000.0
2006-11-24 13:30:00,10.54,10.57,10.54,10.57,11000.0,9.6186,9.646,9.6186,9.646,11000.0
2006-11-24 14:00:00,10.57,10.57,10.57,10.57,7000.0,9.646,9.646,9.646,9.646,7000.0
2006-11-24 14:30:00,10.57,10.57,10.57,10.57,2000.0,9.646,9.646,9.646,9.646,2000.0
2006-11-24 15:00:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-24 15:30:00,10.57,10.57,10.57,10.57,0.0,9.646,9.646,9.646,9.646,0.0
2006-11-27 09:30:00,10.6,10.86,10.57,10.58,8856000.0,9.6734,9.9106,9.646,9.6551,8856000.0
2006-11-27 10:00:00,10.58,10.58,10.33,10.4,10026000.0,9.6551,9.6551,9.427,9.4908,10026000.0
2006-11-27 10:30:00,10.4,10.4,10.24,10.33,5918000.0,9.4908,9.4908,9.3448,9.427,5918000.0
2006-11-27 11:00:00,10.33,10.35,10.2,10.2,4378000.0,9.427,9.4452,9.3083,9.3083,4378000.0
2006-11-27 11:30:00,10.2,10.28,10.17,10.2,4325000.0,9.3083,9.3813,9.2809,9.3083,4325000.0
2006-11-27 12:00:00,10.2,10.28,10.2,10.26,2638000.0,9.3083,9.3813,9.3083,9.3631,2638000.0
2006-11-27 12:30:00,10.26,10.26,10.05,10.05,4419000.0,9.3631,9.3631,9.1714,9.1714,4419000.0
2006-11-27 13:00:00,10.05,10.08,9.93,10.07,7022000.0,9.1714,9.1988,9.0619,9.1897,7022000.0
2006-11-27 13:30:00,10.06,10.17,10.02,10.15,5234000.0,9.1806,9.2809,9.1441,9.2627,5234000.0
2006-11-27 14:00:00,10.15,10.19,10.0,10.01,4108000.0,9.2627,9.2992,9.1258,9.1349,4108000.0
2006-11-27 14:30:00,10.0,10.08,9.95,9.95,3437000.0,9.1258,9.1988,9.0802,9.0802,3437000.0
2006-11-27 15:00:00,9.95,10.04,9.95,10.02,4045000.0,9.0802,9.1623,9.0802,9.1441,4045000.0
2006-11-27 15:30:00,10.02,10.04,9.91,9.91,7867000.0,9.1441,9.1623,9.0437,9.0437,7867000.0
2006-11-28 09:30:00,9.77,9.79,9.55,9.57,11918000.0,8.9159,8.9342,8.7151,8.7334,11918000.0
2006-11-28 10:00:00,9.57,9.93,9.56,9.87,11739000.0,8.7334,9.0619,8.7243,9.0072,11739000.0
2006-11-28 10:30:00,9.86,9.95,9.77,9.83,7748000.0,8.998,9.0802,8.9159,8.9707,7748000.0
2006-11-28 11:00:00,9.82,9.91,9.78,9.89,3007000.0,8.9615,9.0437,8.925,9.0254,3007000.0
2006-11-28 11:30:00,9.88,9.98,9.88,9.91,3545000.0,9.0163,9.1076,9.0163,9.0437,3545000.0
2006-11-28 12:00:00,9.92,9.95,9.91,9.92,1821000.0,9.0528,9.0802,9.0437,9.0528,1821000.0
2006-11-28 12:30:00,9.92,9.92,9.81,9.85,2830000.0,9.0528,9.0528,8.9524,8.9889,2830000.0
2006-11-28 13:00:00,9.85,9.94,9.85,9.86,1749000.0,8.9889,9.0711,8.9889,8.998,1749000.0
2006-11-28 13:30:00,9.87,9.9,9.87,9.87,996000.0,9.0072,9.0345,9.0072,9.0072,996000.0
2006-11-28 14:00:00,9.87,10.06,9.84,10.0,4110000.0,9.0072,9.1806,8.9798,9.1258,4110000.0
2006-11-28 14:30:00,10.0,10.08,9.97,10.01,4397000.0,9.1258,9.1988,9.0984,9.1349,4397000.0
2006-11-28 15:00:00,10.01,10.08,9.99,10.04,2747000.0,9.1349,9.1988,9.1167,9.1623,2747000.0
2006-11-28 15:30:00,10.04,10.1,10.03,10.06,4421000.0,9.1623,9.2171,9.1532,9.1806,4421000.0
2006-11-29 09:30:00,10.24,10.27,10.02,10.03,8579000.0,9.3448,9.3722,9.1441,9.1532,8579000.0
2006-11-29 10:00:00,10.02,10.1,9.95,10.03,6154000.0,9.1441,9.2171,9.0802,9.1532,6154000.0
2006-11-29 10:30:00,10.03,10.04,9.97,9.99,2894000.0,9.1532,9.1623,9.0984,9.1167,2894000.0
2006-11-29 11:00:00,9.99,10.01,9.96,9.97,2685000.0,9.1167,9.1349,9.0893,9.0984,2685000.0
2006-11-29 11:30:00,9.96,9.96,9.85,9.94,4523000.0,9.0893,9.0893,8.9889,9.0711,4523000.0
2006-11-29 12:00:00,9.94,9.94,9.85,9.86,2286000.0,9.0711,9.0711,8.9889,8.998,2286000.0
2006-11-29 12:30:00,9.85,9.87,9.8,9.85,1912000.0,8.9889,9.0072,8.9433,8.9889,1912000.0
2006-11-29 13:00:00,9.85,9.86,9.74,9.76,3329000.0,8.9889,8.998,8.8885,8.9068,3329000.0
2006-11-29 13:30:00,9.76,9.77,9.69,9.76,3227000.0,8.9068,8.9159,8.8429,8.9068,3227000.0
2006-11-29 14:00:00,9.76,9.84,9.74,9.79,2876000.0,8.9068,8.9798,8.8885,8.9342,2876000.0
2006-11-29 14:30:00,9.79,9.94,9.78,9.9,3322000.0,8.9342,9.0711,8.925,9.0345,3322000.0
2006-11-29 15:00:00,9.9,9.93,9.87,9.9,2818000.0,9.0345,9.0619,9.0072,9.0345,2818000.0
2006-11-29 15:30:00,9.9,9.95,9.88,9.92,3682000.0,9.0345,9.0802,9.0163,9.0528,3682000.0
2006-11-30 09:30:00,9.93,10.06,9.8,9.82,5164000.0,9.0619,9.1806,8.9433,8.9615,5164000.0
2006-11-30 10:00:00,9.82,9.83,9.65,9.72,5030000.0,8.9615,8.9707,8.8064,8.8703,5030000.0
2006-11-30 10:30:00,9.71,9.8,9.68,9.75,2730000.0,8.8612,8.9433,8.8338,8.8977,2730000.0
2006-11-30 11:00:00,9.75,9.85,9.72,9.84,2261000.0,8.8977,8.9889,8.8703,8.9798,2261000.0
2006-11-30 11:30:00,9.84,9.95,9.81,9.92,2431000.0,8.9798,9.0802,8.9524,9.0528,2431000.0
2006-11-30 12:00:00,9.92,10.03,9.9,9.99,2971000.0,9.0528,9.1532,9.0345,9.1167,2971000.0
2006-11-30 12:30:00,9.99,10.02,9.93,9.94,1231000.0,9.1167,9.1441,9.0619,9.0711,1231000.0
2006-11-30 13:00:00,9.94,11.03,9.93,10.04,2287000.0,9.0711,10.0658,9.0619,9.1623,2287000.0
2006-11-30 13:30:00,10.04,10.06,9.96,9.97,2021000.0,9.1623,9.1806,9.0893,9.0984,2021000.0
2006-11-30 14:00:00,9.97,10.06,9.96,10.05,1944000.0,9.0984,9.1806,9.0893,9.1714,1944000.0
2006-11-30 14:30:00,10.05,10.18,10.03,10.16,5004000.0,9.1714,9.2901,9.1532,9.2718,5004000.0
2006-11-30 15:00:00,10.17,10.2,10.11,10.19,3195000.0,9.2809,9.3083,9.2262,9.2992,3195000.0
2006-11-30 15:30:00,10.2,10.2,10.08,10.14,4215000.0,9.3083,9.3083,9.1988,9.2536,4215000.0
2006-12-01 09:30:00,10.22,10.25,10.01,10.13,4522000.0,9.3266,9.354,9.1349,9.2444,4522000.0
2006-12-01 10:00:00,10.13,10.13,9.93,9.98,5409000.0,9.2444,9.2444,9.0619,9.1076,5409000.0
2006-12-01 10:30:00,10.0,10.13,9.91,10.08,3500000.0,9.1258,9.2444,9.0437,9.1988,3500000.0
2006-12-01 11:00:00,10.08,10.19,10.07,10.14,3703000.0,9.1988,9.2992,9.1897,9.2536,3703000.0
2006-12-01 11:30:00,10.14,10.18,10.07,10.15,2327000.0,9.2536,9.2901,9.1897,9.2627,2327000.0
2006-12-01 12:00:00,10.15,10.2,10.09,10.13,1679000.0,9.2627,9.3083,9.2079,9.2444,1679000.0
2006-12-01 12:30:00,10.13,10.15,10.08,10.12,1103000.0,9.2444,9.2627,9.1988,9.2353,1103000.0
2006-12-01 13:00:00,10.12,10.12,10.05,10.08,1162000.0,9.2353,9.2353,9.1714,9.1988,1162000.0
2006-12-01 13:30:00,10.07,10.09,10.01,10.05,1815000.0,9.1897,9.2079,9.1349,9.1714,1815000.0
2006-12-01 14:00:00,10.05,10.06,10.01,10.04,1626000.0,9.1714,9.1806,9.1349,9.1623,1626000.0
2006-12-01 14:30:00,10.04,10.05,9.95,10.02,2839000.0,9.1623,9.1714,9.0802,9.1441,2839000.0
2006-12-01 15:00:00,10.02,10.1,10.02,10.1,2443000.0,9.1441,9.2171,9.1441,9.2171,2443000.0
2006-12-01 15:30:00,10.09,10.16,10.07,10.1,2507000.0,9.2079,9.2718,9.1897,9.2171,2507000.0
2006-12-04 09:30:00,10.1,10.15,9.93,9.96,3988000.0,9.2171,9.2627,9.0619,9.0893,3988000.0
2006-12-04 10:00:00,9.97,10.03,9.93,10.0,2679000.0,9.0984,9.1532,9.0619,9.1258,2679000.0
2006-12-04 10:30:00,9.99,10.02,9.94,10.0,1586000.0,9.1167,9.1441,9.0711,9.1258,1586000.0
2006-12-04 11:00:00,10.0,10.02,9.97,10.0,1452000.0,9.1258,9.1441,9.0984,9.1258,1452000.0
2006-12-04 11:30:00,10.0,10.03,9.98,10.03,1014000.0,9.1258,9.1532,9.1076,9.1532,1014000.0
2006-12-04 12:00:00,10.03,10.09,10.01,10.05,2033000.0,9.1532,9.2079,9.1349,9.1714,2033000.0
2006-12-04 12:30:00,10.05,10.07,10.01,10.03,843000.0,9.1714,9.1897,9.1349,9.1532,843000.0
2006-12-04 13:00:00,10.03,10.05,10.0,10.01,817000.0,9.1532,9.1714,9.1258,9.1349,817000.0
2006-12-04 13:30:00,10.01,10.03,9.99,10.0,906000.0,9.1349,9.1532,9.1167,9.1258,906000.0
2006-12-04 14:00:00,10.0,10.01,9.98,9.98,767000.0,9.1258,9.1349,9.1076,9.1076,767000.0
2006-12-04 14:30:00,9.98,10.06,9.98,10.06,1507000.0,9.1076,9.1806,9.1076,9.1806,1507000.0
2006-12-04 15:00:00,10.06,10.07,10.01,10.02,1254000.0,9.1806,9.1897,9.1349,9.1441,1254000.0
2006-12-04 15:30:00,10.03,10.04,10.0,10.01,1340000.0,9.1532,9.1623,9.1258,9.1349,1340000.0
2006-12-05 09:30:00,10.0,10.22,9.91,10.12,5333000.0,9.1258,9.3266,9.0437,9.2353,5333000.0
2006-12-05 10:00:00,10.11,10.15,10.01,10.12,2818000.0,9.2262,9.2627,9.1349,9.2353,2818000.0
2006-12-05 10:30:00,10.12,10.14,10.03,10.05,1416000.0,9.2353,9.2536,9.1532,9.1714,1416000.0
2006-12-05 11:00:00,10.05,10.05,9.9,9.99,2790000.0,9.1714,9.1714,9.0345,9.1167,2790000.0
2006-12-05 11:30:00,9.99,10.0,9.93,9.93,1312000.0,9.1167,9.1258,9.0619,9.0619,1312000.0
2006-12-05 12:00:00,9.93,10.0,9.93,9.98,1073000.0,9.0619,9.1258,9.0619,9.1076,1073000.0
2006-12-05 12:30:00,9.98,10.0,9.95,9.97,779000.0,9.1076,9.1258,9.0802,9.0984,779000.0
2006-12-05 13:00:00,9.97,9.99,9.96,9.97,582000.0,9.0984,9.1167,9.0893,9.0984,582000.0
2006-12-05 13:30:00,9.97,10.0,9.97,9.99,543000.0,9.0984,9.1258,9.0984,9.1167,543000.0
2006-12-05 14:00:00,9.99,9.99,9.97,9.98,564000.0,9.1167,9.1167,9.0984,9.1076,564000.0
2006-12-05 14:30:00,9.98,9.99,9.96,9.97,481000.0,9.1076,9.1167,9.0893,9.0984,481000.0
2006-12-05 15:00:00,9.97,9.98,9.96,9.97,812000.0,9.0984,9.1076,9.0893,9.0984,812000.0
2006-12-05 15:30:00,9.97,9.97,9.9,9.92,2286000.0,9.0984,9.0984,9.0345,9.0528,2286000.0
2006-12-06 09:30:00,10.12,10.2,9.97,10.0,7448000.0,9.2353,9.3083,9.0984,9.1258,7448000.0
2006-12-06 10:00:00,10.0,10.08,9.93,10.02,4423000.0,9.1258,9.1988,9.0619,9.1441,4423000.0
2006-12-06 10:30:00,10.03,10.04,9.97,10.0,1583000.0,9.1532,9.1623,9.0984,9.1258,1583000.0
2006-12-06 11:00:00,10.0,10.06,10.0,10.02,1656000.0,9.1258,9.1806,9.1258,9.1441,1656000.0
2006-12-06 11:30:00,10.02,10.02,9.99,10.0,1129000.0,9.1441,9.1441,9.1167,9.1258,1129000.0
2006-12-06 12:00:00,10.01,10.01,10.0,10.0,876000.0,9.1349,9.1349,9.1258,9.1258,876000.0
2006-12-06 12:30:00,10.0,10.01,9.98,10.0,1172000.0,9.1258,9.1349,9.1076,9.1258,1172000.0
2006-12-06 13:00:00,10.0,10.02,9.99,10.0,1371000.0,9.1258,9.1441,9.1167,9.1258,1371000.0
2006-12-06 13:30:00,10.0,10.01,9.99,10.0,699000.0,9.1258,9.1349,9.1167,9.1258,699000.0
2006-12-06 14:00:00,10.0,10.01,9.97,9.97,895000.0,9.1258,9.1349,9.0984,9.0984,895000.0
2006-12-06 14:30:00,9.97,10.0,9.96,9.98,1116000.0,9.0984,9.1258,9.0893,9.1076,1116000.0
2006-12-06 15:00:00,9.98,9.99,9.93,9.94,1957000.0,9.1076,9.1167,9.0619,9.0711,1957000.0
2006-12-06 15:30:00,9.94,9.96,9.85,9.91,4415000.0,9.0711,9.0893,8.9889,9.0437,4415000.0
2006-12-07 09:30:00,9.93,9.97,9.86,9.94,2887000.0,9.0619,9.0984,8.998,9.0711,2887000.0
2006-12-07 10:00:00,9.94,10.0,9.91,9.98,2661000.0,9.0711,9.1258,9.0437,9.1076,2661000.0
2006-12-07 10:30:00,9.98,10.02,9.93,9.96,3416000.0,9.1076,9.1441,9.0619,9.0893,3416000.0
2006-12-07 11:00:00,9.96,9.97,9.94,9.97,767000.0,9.0893,9.0984,9.0711,9.0984,767000.0
2006-12-07 11:30:00,9.97,9.99,9.93,9.99,882000.0,9.0984,9.1167,9.0619,9.1167,882000.0
2006-12-07 12:00:00,9.99,10.0,9.97,9.99,924000.0,9.1167,9.1258,9.0984,9.1167,924000.0
2006-12-07 12:30:00,10.0,10.0,9.97,9.99,676000.0,9.1258,9.1258,9.0984,9.1167,676000.0
2006-12-07 13:00:00,9.99,10.02,9.98,10.01,845000.0,9.1167,9.1441,9.1076,9.1349,845000.0
2006-12-07 13:30:00,10.01,10.09,10.01,10.04,2554000.0,9.1349,9.2079,9.1349,9.1623,2554000.0
2006-12-07 14:00:00,10.04,10.04,9.96,10.0,1588000.0,9.1623,9.1623,9.0893,9.1258,1588000.0
2006-12-07 14:30:00,9.99,10.02,9.98,9.99,506000.0,9.1167,9.1441,9.1076,9.1167,506000.0
2006-12-07 15:00:00,9.99,10.0,9.93,9.95,2243000.0,9.1167,9.1258,9.0619,9.0802,2243000.0
2006-12-07 15:30:00,9.95,9.97,9.94,9.95,1666000.0,9.0802,9.0984,9.0711,9.0802,1666000.0
2006-12-08 09:30:00,9.97,10.08,9.89,10.01,2855000.0,9.0984,9.1988,9.0254,9.1349,2855000.0
2006-12-08 10:00:00,10.01,10.01,9.93,10.0,1702000.0,9.1349,9.1349,9.0619,9.1258,1702000.0
2006-12-08 10:30:00,10.0,10.05,9.98,9.98,1394000.0,9.1258,9.1714,9.1076,9.1076,1394000.0
2006-12-08 11:00:00,9.98,10.0,9.93,9.93,1107000.0,9.1076,9.1258,9.0619,9.0619,1107000.0
2006-12-08 11:30:00,9.93,9.96,9.9,9.92,1296000.0,9.0619,9.0893,9.0345,9.0528,1296000.0
2006-12-08 12:00:00,9.92,9.94,9.92,9.93,1063000.0,9.0528,9.0711,9.0528,9.0619,1063000.0
2006-12-08 12:30:00,9.93,9.95,9.92,9.95,562000.0,9.0619,9.0802,9.0528,9.0802,562000.0
2006-12-08 13:00:00,9.95,10.04,9.94,10.0,1674000.0,9.0802,9.1623,9.0711,9.1258,1674000.0
2006-12-08 13:30:00,10.0,10.01,9.98,9.99,445000.0,9.1258,9.1349,9.1076,9.1167,445000.0
2006-12-08 14:00:00,9.99,9.99,9.97,9.98,332000.0,9.1167,9.1167,9.0984,9.1076,332000.0
2006-12-08 14:30:00,9.98,10.01,9.97,9.99,578000.0,9.1076,9.1349,9.0984,9.1167,578000.0
2006-12-08 15:00:00,9.99,10.02,9.98,10.02,999000.0,9.1167,9.1441,9.1076,9.1441,999000.0
2006-12-08 15:30:00,10.02,10.03,9.99,9.99,1594000.0,9.1441,9.1532,9.1167,9.1167,1594000.0
2006-12-11 09:30:00,10.01,10.2,9.99,10.08,4095000.0,9.1349,9.3083,9.1167,9.1988,4095000.0
2006-12-11 10:00:00,10.08,10.22,10.07,10.17,5213000.0,9.1988,9.3266,9.1897,9.2809,5213000.0
2006-12-11 10:30:00,10.17,10.18,10.08,10.13,2005000.0,9.2809,9.2901,9.1988,9.2444,2005000.0
2006-12-11 11:00:00,10.13,10.14,10.0,10.01,2559000.0,9.2444,9.2536,9.1258,9.1349,2559000.0
2006-12-11 11:30:00,10.0,10.12,9.96,10.02,2672000.0,9.1258,9.2353,9.0893,9.1441,2672000.0
2006-12-11 12:00:00,10.02,10.02,9.96,9.98,1433000.0,9.1441,9.1441,9.0893,9.1076,1433000.0
2006-12-11 12:30:00,9.98,10.01,9.98,9.99,590000.0,9.1076,9.1349,9.1076,9.1167,590000.0
2006-12-11 13:00:00,9.99,10.02,9.98,10.01,465000.0,9.1167,9.1441,9.1076,9.1349,465000.0
2006-12-11 13:30:00,10.02,10.02,9.99,10.0,479000.0,9.1441,9.1441,9.1167,9.1258,479000.0
2006-12-11 14:00:00,10.0,10.0,9.95,9.97,1694000.0,9.1258,9.1258,9.0802,9.0984,1694000.0
2006-12-11 14:30:00,9.97,9.97,9.95,9.95,1178000.0,9.0984,9.0984,9.0802,9.0802,1178000.0
2006-12-11 15:00:00,9.95,9.95,9.89,9.9,3158000.0,9.0802,9.0802,9.0254,9.0345,3158000.0
2006-12-11 15:30:00,9.9,9.94,9.9,9.92,4183000.0,9.0345,9.0711,9.0345,9.0528,4183000.0
2006-12-12 09:30:00,9.87,9.91,9.65,9.71,6271000.0,9.0072,9.0437,8.8064,8.8612,6271000.0
2006-12-12 10:00:00,9.71,9.71,9.6,9.68,5531000.0,8.8612,8.8612,8.7608,8.8338,5531000.0
2006-12-12 10:30:00,9.67,9.68,9.61,9.63,3153000.0,8.8247,8.8338,8.7699,8.7882,3153000.0
2006-12-12 11:00:00,9.63,9.65,9.61,9.63,1413000.0,8.7882,8.8064,8.7699,8.7882,1413000.0
2006-12-12 11:30:00,9.63,9.63,9.52,9.54,3940000.0,8.7882,8.7882,8.6878,8.706,3940000.0
2006-12-12 12:00:00,9.54,9.54,9.43,9.47,5513000.0,8.706,8.706,8.6056,8.6421,5513000.0
2006-12-12 12:30:00,9.48,9.58,9.48,9.56,2550000.0,8.6513,8.7425,8.6513,8.7243,2550000.0
2006-12-12 13:00:00,9.56,9.68,9.56,9.64,3836000.0,8.7243,8.8338,8.7243,8.7973,3836000.0
2006-12-12 13:30:00,9.63,9.67,9.61,9.64,1550000.0,8.7882,8.8247,8.7699,8.7973,1550000.0
2006-12-12 14:00:00,9.64,9.7,9.56,9.62,2995000.0,8.7973,8.852,8.7243,8.779,2995000.0
2006-12-12 14:30:00,9.62,9.67,9.58,9.64,3132000.0,8.779,8.8247,8.7425,8.7973,3132000.0
2006-12-12 15:00:00,9.64,9.64,9.57,9.61,2507000.0,8.7973,8.7973,8.7334,8.7699,2507000.0
2006-12-12 15:30:00,9.61,9.63,9.57,9.58,3832000.0,8.7699,8.7882,8.7334,8.7425,3832000.0
2006-12-13 09:30:00,9.7,9.77,9.62,9.62,4223000.0,8.852,8.9159,8.779,8.779,4223000.0
2006-12-13 10:00:00,9.63,9.66,9.58,9.65,2432000.0,8.7882,8.8155,8.7425,8.8064,2432000.0
2006-12-13 10:30:00,9.65,9.65,9.61,9.64,889000.0,8.8064,8.8064,8.7699,8.7973,889000.0
2006-12-13 11:00:00,9.64,9.64,9.6,9.61,933000.0,8.7973,8.7973,8.7608,8.7699,933000.0
2006-12-13 11:30:00,9.61,9.63,9.53,9.54,2265000.0,8.7699,8.7882,8.6969,8.706,2265000.0
2006-12-13 12:00:00,9.54,9.58,9.5,9.53,1787000.0,8.706,8.7425,8.6695,8.6969,1787000.0
2006-12-13 12:30:00,9.53,9.56,9.51,9.56,881000.0,8.6969,8.7243,8.6786,8.7243,881000.0
2006-12-13 13:00:00,9.56,9.62,9.55,9.61,971000.0,8.7243,8.779,8.7151,8.7699,971000.0
2006-12-13 13:30:00,9.61,9.61,9.53,9.58,908000.0,8.7699,8.7699,8.6969,8.7425,908000.0
2006-12-13 14:00:00,9.58,9.61,9.57,9.6,631000.0,8.7425,8.7699,8.7334,8.7608,631000.0
2006-12-13 14:30:00,9.6,9.6,9.57,9.59,528000.0,8.7608,8.7608,8.7334,8.7516,528000.0
2006-12-13 15:00:00,9.59,9.6,9.57,9.59,555000.0,8.7516,8.7608,8.7334,8.7516,555000.0
2006-12-13 15:30:00,9.59,9.6,9.56,9.58,1293000.0,8.7516,8.7608,8.7243,8.7425,1293000.0
2006-12-14 09:30:00,9.58,9.64,9.48,9.59,3045000.0,8.7425,8.7973,8.6513,8.7516,3045000.0
2006-12-14 10:00:00,9.59,9.65,9.56,9.62,2767000.0,8.7516,8.8064,8.7243,8.779,2767000.0
2006-12-14 10:30:00,9.63,9.64,9.5,9.55,2254000.0,8.7882,8.7973,8.6695,8.7151,2254000.0
2006-12-14 11:00:00,9.55,9.59,9.53,9.55,1360000.0,8.7151,8.7516,8.6969,8.7151,1360000.0
2006-12-14 11:30:00,9.55,9.56,9.5,9.51,1689000.0,8.7151,8.7243,8.6695,8.6786,1689000.0
2006-12-14 12:00:00,9.51,9.53,9.49,9.51,1556000.0,8.6786,8.6969,8.6604,8.6786,1556000.0
2006-12-14 12:30:00,9.51,9.53,9.49,9.52,861000.0,8.6786,8.6969,8.6604,8.6878,861000.0
2006-12-14 13:00:00,9.52,9.53,9.5,9.5,805000.0,8.6878,8.6969,8.6695,8.6695,805000.0
2006-12-14 13:30:00,9.5,9.52,9.5,9.51,556000.0,8.6695,8.6878,8.6695,8.6786,556000.0
2006-12-14 14:00:00,9.5,9.61,9.5,9.58,3197000.0,8.6695,8.7699,8.6695,8.7425,3197000.0
2006-12-14 14:30:00,9.58,9.65,9.58,9.61,2552000.0,8.7425,8.8064,8.7425,8.7699,2552000.0
2006-12-14 15:00:00,9.61,9.61,9.55,9.58,1392000.0,8.7699,8.7699,8.7151,8.7425,1392000.0
2006-12-14 15:30:00,9.58,9.58,9.53,9.56,1959000.0,8.7425,8.7425,8.6969,8.7243,1959000.0
2006-12-15 09:30:00,9.63,9.63,9.55,9.59,2588000.0,8.7882,8.7882,8.7151,8.7516,2588000.0
2006-12-15 10:00:00,9.58,9.62,9.57,9.6,1277000.0,8.7425,8.779,8.7334,8.7608,1277000.0
2006-12-15 10:30:00,9.6,9.61,9.59,9.6,698000.0,8.7608,8.7699,8.7516,8.7608,698000.0
2006-12-15 11:00:00,9.6,9.61,9.56,9.56,813000.0,8.7608,8.7699,8.7243,8.7243,813000.0
2006-12-15 11:30:00,9.56,9.58,9.54,9.55,938000.0,8.7243,8.7425,8.706,8.7151,938000.0
2006-12-15 12:00:00,9.55,9.57,9.54,9.57,786000.0,8.7151,8.7334,8.706,8.7334,786000.0
2006-12-15 12:30:00,9.56,9.59,9.55,9.59,535000.0,8.7243,8.7516,8.7151,8.7516,535000.0
2006-12-15 13:00:00,9.59,9.6,9.58,9.6,737000.0,8.7516,8.7608,8.7425,8.7608,737000.0
2006-12-15 13:30:00,9.6,9.6,9.58,9.59,1156000.0,8.7608,8.7608,8.7425,8.7516,1156000.0
2006-12-15 14:00:00,9.59,9.6,9.59,9.6,1066000.0,8.7516,8.7608,8.7516,8.7608,1066000.0
2006-12-15 14:30:00,9.6,9.61,9.58,9.6,601000.0,8.7608,8.7699,8.7425,8.7608,601000.0
2006-12-15 15:00:00,9.6,9.61,9.59,9.6,1727000.0,8.7608,8.7699,8.7516,8.7608,1727000.0
2006-12-15 15:30:00,9.6,9.61,9.59,9.6,1332000.0,8.7608,8.7699,8.7516,8.7608,1332000.0
2006-12-18 09:30:00,9.6,9.6,9.46,9.48,3078000.0,8.7608,8.7608,8.633,8.6513,3078000.0
2006-12-18 10:00:00,9.48,9.53,9.48,9.51,2497000.0,8.6513,8.6969,8.6513,8.6786,2497000.0
2006-12-18 10:30:00,9.51,9.51,9.47,9.47,1081000.0,8.6786,8.6786,8.6421,8.6421,1081000.0
2006-12-18 11:00:00,9.47,9.47,9.38,9.43,3642000.0,8.6421,8.6421,8.56,8.6056,3642000.0
2006-12-18 11:30:00,9.43,9.44,9.36,9.36,1354000.0,8.6056,8.6148,8.5418,8.5418,1354000.0
2006-12-18 12:00:00,9.36,9.37,9.31,9.33,1941000.0,8.5418,8.5509,8.4961,8.5144,1941000.0
2006-12-18 12:30:00,9.34,9.42,9.33,9.41,1188000.0,8.5235,8.5965,8.5144,8.5874,1188000.0
2006-12-18 13:00:00,9.41,9.41,9.35,9.35,801000.0,8.5874,8.5874,8.5326,8.5326,801000.0
2006-12-18 13:30:00,9.36,9.38,9.33,9.37,1170000.0,8.5418,8.56,8.5144,8.5509,1170000.0
2006-12-18 14:00:00,9.37,9.4,9.33,9.33,823000.0,8.5509,8.5783,8.5144,8.5144,823000.0
2006-12-18 14:30:00,9.33,9.38,9.32,9.33,1156000.0,8.5144,8.56,8.5053,8.5144,1156000.0
2006-12-18 15:00:00,9.33,9.33,9.28,9.3,3003000.0,8.5144,8.5144,8.4687,8.487,3003000.0
2006-12-18 15:30:00,9.3,9.32,9.26,9.3,3535000.0,8.487,8.5053,8.4505,8.487,3535000.0
2006-12-19 09:30:00,9.25,9.25,9.05,9.22,5986000.0,8.4414,8.4414,8.2589,8.414,5986000.0
2006-12-19 10:00:00,9.22,9.38,9.2,9.34,3205000.0,8.414,8.56,8.3957,8.5235,3205000.0
2006-12-19 10:30:00,9.34,9.43,9.29,9.43,2732000.0,8.5235,8.6056,8.4779,8.6056,2732000.0
2006-12-19 11:00:00,9.43,9.52,9.4,9.43,3738000.0,8.6056,8.6878,8.5783,8.6056,3738000.0
2006-12-19 11:30:00,9.43,9.46,9.42,9.44,663000.0,8.6056,8.633,8.5965,8.6148,663000.0
2006-12-19 12:00:00,9.44,9.48,9.38,9.4,1141000.0,8.6148,8.6513,8.56,8.5783,1141000.0
2006-12-19 12:30:00,9.4,9.44,9.4,9.42,492000.0,8.5783,8.6148,8.5783,8.5965,492000.0
2006-12-19 13:00:00,9.42,9.43,9.42,9.42,194000.0,8.5965,8.6056,8.5965,8.5965,194000.0
2006-12-19 13:30:00,9.42,9.47,9.42,9.46,606000.0,8.5965,8.6421,8.5965,8.633,606000.0
2006-12-19 14:00:00,9.47,9.52,9.47,9.49,1670000.0,8.6421,8.6878,8.6421,8.6604,1670000.0
2006-12-19 14:30:00,9.48,9.54,9.48,9.53,1149000.0,8.6513,8.706,8.6513,8.6969,1149000.0
2006-12-19 15:00:00,9.54,9.65,9.53,9.65,3587000.0,8.706,8.8064,8.6969,8.8064,3587000.0
2006-12-19 15:30:00,9.65,9.75,9.64,9.73,5980000.0,8.8064,8.8977,8.7973,8.8794,5980000.0
2006-12-20 09:30:00,9.74,9.74,9.63,9.7,3392000.0,8.8885,8.8885,8.7882,8.852,3392000.0
2006-12-20 10:00:00,9.7,9.71,9.63,9.69,2369000.0,8.852,8.8612,8.7882,8.8429,2369000.0
2006-12-20 10:30:00,9.69,9.94,9.68,9.94,6878000.0,8.8429,9.0711,8.8338,9.0711,6878000.0
2006-12-20 11:00:00,9.94,9.95,9.8,9.82,2901000.0,9.0711,9.0802,8.9433,8.9615,2901000.0
2006-12-20 11:30:00,9.82,9.83,9.78,9.82,1212000.0,8.9615,8.9707,8.925,8.9615,1212000.0
2006-12-20 12:00:00,9.82,9.83,9.78,9.83,1341000.0,8.9615,8.9707,8.925,8.9707,1341000.0
2006-12-20 12:30:00,9.83,9.93,9.83,9.92,2898000.0,8.9707,9.0619,8.9707,9.0528,2898000.0
2006-12-20 13:00:00,9.92,9.92,9.83,9.86,1820000.0,9.0528,9.0528,8.9707,8.998,1820000.0
2006-12-20 13:30:00,9.86,9.86,9.74,9.77,1918000.0,8.998,8.998,8.8885,8.9159,1918000.0
2006-12-20 14:00:00,9.77,9.81,9.76,9.77,909000.0,8.9159,8.9524,8.9068,8.9159,909000.0
2006-12-20 14:30:00,9.77,9.8,9.75,9.79,583000.0,8.9159,8.9433,8.8977,8.9342,583000.0
2006-12-20 15:00:00,9.79,9.79,9.76,9.79,405000.0,8.9342,8.9342,8.9068,8.9342,405000.0
2006-12-20 15:30:00,9.79,9.79,9.73,9.74,1508000.0,8.9342,8.9342,8.8794,8.8885,1508000.0
2006-12-21 09:30:00,9.58,9.63,9.5,9.56,6618000.0,8.7425,8.7882,8.6695,8.7243,6618000.0
2006-12-21 10:00:00,9.57,9.6,9.55,9.57,2304000.0,8.7334,8.7608,8.7151,8.7334,2304000.0
2006-12-21 10:30:00,9.57,9.62,9.57,9.58,1536000.0,8.7334,8.779,8.7334,8.7425,1536000.0
2006-12-21 11:00:00,9.58,9.59,9.46,9.46,2474000.0,8.7425,8.7516,8.633,8.633,2474000.0
2006-12-21 11:30:00,9.46,9.48,9.4,9.4,1922000.0,8.633,8.6513,8.5783,8.5783,1922000.0
2006-12-21 12:00:00,9.4,9.51,9.39,9.49,2139000.0,8.5783,8.6786,8.5691,8.6604,2139000.0
2006-12-21 12:30:00,9.48,9.52,9.44,9.49,1520000.0,8.6513,8.6878,8.6148,8.6604,1520000.0
2006-12-21 13:00:00,9.49,9.49,9.41,9.43,1352000.0,8.6604,8.6604,8.5874,8.6056,1352000.0
2006-12-21 13:30:00,9.43,9.45,9.4,9.4,1672000.0,8.6056,8.6239,8.5783,8.5783,1672000.0
2006-12-21 14:00:00,9.4,9.5,9.4,9.49,1530000.0,8.5783,8.6695,8.5783,8.6604,1530000.0
2006-12-21 14:30:00,9.49,9.53,9.48,9.51,1327000.0,8.6604,8.6969,8.6513,8.6786,1327000.0
2006-12-21 15:00:00,9.51,9.55,9.5,9.54,1682000.0,8.6786,8.7151,8.6695,8.706,1682000.0
2006-12-21 15:30:00,9.53,9.6,9.52,9.57,4002000.0,8.6969,8.7608,8.6878,8.7334,4002000.0
2006-12-22 09:30:00,9.57,9.67,9.52,9.58,1932000.0,8.7334,8.8247,8.6878,8.7425,1932000.0
2006-12-22 10:00:00,9.58,9.7,9.56,9.7,1980000.0,8.7425,8.852,8.7243,8.852,1980000.0
2006-12-22 10:30:00,9.7,9.7,9.61,9.61,1523000.0,8.852,8.852,8.7699,8.7699,1523000.0
2006-12-22 11:00:00,9.62,9.66,9.54,9.55,1092000.0,8.779,8.8155,8.706,8.7151,1092000.0
2006-12-22 11:30:00,9.55,9.61,9.55,9.57,811000.0,8.7151,8.7699,8.7151,8.7334,811000.0
2006-12-22 12:00:00,9.57,9.59,9.54,9.59,662000.0,8.7334,8.7516,8.706,8.7516,662000.0
2006-12-22 12:30:00,9.58,9.64,9.58,9.64,725000.0,8.7425,8.7973,8.7425,8.7973,725000.0
2006-12-22 13:00:00,9.64,9.67,9.64,9.64,482000.0,8.7973,8.8247,8.7973,8.7973,482000.0
2006-12-22 13:30:00,9.65,9.68,9.63,9.67,486000.0,8.8064,8.8338,8.7882,8.8247,486000.0
2006-12-22 14:00:00,9.67,9.68,9.65,9.66,360000.0,8.8247,8.8338,8.8064,8.8155,360000.0
2006-12-22 14:30:00,9.66,9.67,9.65,9.67,247000.0,8.8155,8.8247,8.8064,8.8247,247000.0
2006-12-22 15:00:00,9.67,9.68,9.64,9.65,481000.0,8.8247,8.8338,8.7973,8.8064,481000.0
2006-12-22 15:30:00,9.65,9.68,9.63,9.63,946000.0,8.8064,8.8338,8.7882,8.7882,946000.0
2006-12-26 09:30:00,9.65,9.68,9.54,9.57,1353000.0,8.8064,8.8338,8.706,8.7334,1353000.0
2006-12-26 10:00:00,9.57,9.6,9.47,9.49,2211000.0,8.7334,8.7608,8.6421,8.6604,2211000.0
2006-12-26 10:30:00,9.48,9.49,9.44,9.47,1211000.0,8.6513,8.6604,8.6148,8.6421,1211000.0
2006-12-26 11:00:00,9.47,9.54,9.47,9.53,660000.0,8.6421,8.706,8.6421,8.6969,660000.0
2006-12-26 11:30:00,9.53,9.53,9.49,9.52,398000.0,8.6969,8.6969,8.6604,8.6878,398000.0
2006-12-26 12:00:00,9.52,9.53,9.49,9.5,262000.0,8.6878,8.6969,8.6604,8.6695,262000.0
2006-12-26 12:30:00,9.5,9.51,9.46,9.46,1013000.0,8.6695,8.6786,8.633,8.633,1013000.0
2006-12-26 13:00:00,9.46,9.47,9.46,9.47,181000.0,8.633,8.6421,8.633,8.6421,181000.0
2006-12-26 13:30:00,9.47,9.51,9.47,9.49,401000.0,8.6421,8.6786,8.6421,8.6604,401000.0
2006-12-26 14:00:00,9.49,9.5,9.48,9.5,266000.0,8.6604,8.6695,8.6513,8.6695,266000.0
2006-12-26 14:30:00,9.5,9.51,9.49,9.49,326000.0,8.6695,8.6786,8.6604,8.6604,326000.0
2006-12-26 15:00:00,9.49,9.56,9.49,9.53,744000.0,8.6604,8.7243,8.6604,8.6969,744000.0
2006-12-26 15:30:00,9.53,9.54,9.49,9.5,1095000.0,8.6969,8.706,8.6604,8.6695,1095000.0
2006-12-27 09:30:00,9.49,9.58,9.45,9.54,1037000.0,8.6604,8.7425,8.6239,8.706,1037000.0
2006-12-27 10:00:00,9.55,9.61,9.53,9.61,1046000.0,8.7151,8.7699,8.6969,8.7699,1046000.0
2006-12-27 10:30:00,9.61,9.66,9.56,9.65,1661000.0,8.7699,8.8155,8.7243,8.8064,1661000.0
2006-12-27 11:00:00,9.65,9.67,9.64,9.67,808000.0,8.8064,8.8247,8.7973,8.8247,808000.0
2006-12-27 11:30:00,9.67,9.72,9.67,9.71,1344000.0,8.8247,8.8703,8.8247,8.8612,1344000.0
2006-12-27 12:00:00,9.71,9.82,9.71,9.78,1758000.0,8.8612,8.9615,8.8612,8.925,1758000.0
2006-12-27 12:30:00,9.79,9.91,9.78,9.88,2727000.0,8.9342,9.0437,8.925,9.0163,2727000.0
2006-12-27 13:00:00,9.88,9.95,9.83,9.91,2529000.0,9.0163,9.0802,8.9707,9.0437,2529000.0
2006-12-27 13:30:00,9.91,9.93,9.87,9.9,1324000.0,9.0437,9.0619,9.0072,9.0345,1324000.0
2006-12-27 14:00:00,9.89,9.92,9.89,9.91,1051000.0,9.0254,9.0528,9.0254,9.0437,1051000.0
2006-12-27 14:30:00,9.91,9.92,9.85,9.87,1029000.0,9.0437,9.0528,8.9889,9.0072,1029000.0
2006-12-27 15:00:00,9.86,9.9,9.86,9.88,737000.0,8.998,9.0345,8.998,9.0163,737000.0
2006-12-27 15:30:00,9.88,9.95,9.88,9.94,2349000.0,9.0163,9.0802,9.0163,9.0711,2349000.0
2006-12-28 09:30:00,9.98,9.98,9.76,9.83,3288000.0,9.1076,9.1076,8.9068,8.9707,3288000.0
2006-12-28 10:00:00,9.84,9.93,9.81,9.82,1737000.0,8.9798,9.0619,8.9524,8.9615,1737000.0
2006-12-28 10:30:00,9.82,9.88,9.81,9.85,550000.0,8.9615,9.0163,8.9524,8.9889,550000.0
2006-12-28 11:00:00,9.85,9.85,9.76,9.79,1486000.0,8.9889,8.9889,8.9068,8.9342,1486000.0
2006-12-28 11:30:00,9.79,9.79,9.76,9.77,1302000.0,8.9342,8.9342,8.9068,8.9159,1302000.0
2006-12-28 12:00:00,9.77,9.79,9.76,9.79,2987000.0,8.9159,8.9342,8.9068,8.9342,2987000.0
2006-12-28 12:30:00,9.79,9.83,9.78,9.81,872000.0,8.9342,8.9707,8.925,8.9524,872000.0
2006-12-28 13:00:00,9.81,9.82,9.8,9.8,423000.0,8.9524,8.9615,8.9433,8.9433,423000.0
2006-12-28 13:30:00,9.8,9.88,9.8,9.87,7091000.0,8.9433,9.0163,8.9433,9.0072,7091000.0
2006-12-28 14:00:00,9.87,9.94,9.87,9.91,1718000.0,9.0072,9.0711,9.0072,9.0437,1718000.0
2006-12-28 14:30:00,9.91,9.92,9.89,9.91,934000.0,9.0437,9.0528,9.0254,9.0437,934000.0
2006-12-28 15:00:00,9.91,9.93,9.88,9.88,934000.0,9.0437,9.0619,9.0163,9.0163,934000.0
2006-12-28 15:30:00,9.88,9.9,9.86,9.9,949000.0,9.0163,9.0345,8.998,9.0345,949000.0
2006-12-29 09:30:00,9.88,9.96,9.88,9.9,1777000.0,9.0163,9.0893,9.0163,9.0345,1777000.0
2006-12-29 10:00:00,9.9,9.92,9.83,9.86,871000.0,9.0345,9.0528,8.9707,8.998,871000.0
2006-12-29 10:30:00,9.87,9.89,9.84,9.86,2556000.0,9.0072,9.0254,8.9798,8.998,2556000.0
2006-12-29 11:00:00,9.86,9.91,9.86,9.88,2729000.0,8.998,9.0437,8.998,9.0163,2729000.0
2006-12-29 11:30:00,9.88,9.92,9.87,9.9,551000.0,9.0163,9.0528,9.0072,9.0345,551000.0
2006-12-29 12:00:00,9.9,9.91,9.87,9.9,399000.0,9.0345,9.0437,9.0072,9.0345,399000.0
2006-12-29 12:30:00,9.9,9.9,9.86,9.87,515000.0,9.0345,9.0345,8.998,9.0072,515000.0
2006-12-29 13:00:00,9.88,9.89,9.87,9.88,260000.0,9.0163,9.0254,9.0072,9.0163,260000.0
2006-12-29 13:30:00,9.89,9.89,9.87,9.87,425000.0,9.0254,9.0254,9.0072,9.0072,425000.0
2006-12-29 14:00:00,9.87,9.89,9.87,9.88,286000.0,9.0072,9.0254,9.0072,9.0163,286000.0
2006-12-29 14:30:00,9.88,9.89,9.88,9.89,361000.0,9.0163,9.0254,9.0163,9.0254,361000.0
2006-12-29 15:00:00,9.89,9.9,9.86,9.86,673000.0,9.0254,9.0345,8.998,8.998,673000.0
2006-12-29 15:30:00,9.86,9.89,9.85,9.85,1090000.0,8.998,9.0254,8.9889,8.9889,1090000.0
2007-01-03 09:30:00,9.96,9.97,9.81,9.9,5786000.0,9.0893,9.0984,8.9524,9.0345,5786000.0
2007-01-03 10:00:00,9.88,9.96,9.86,9.94,3309000.0,9.0163,9.0893,8.998,9.0711,3309000.0
2007-01-03 10:30:00,9.93,9.95,9.89,9.89,1163000.0,9.0619,9.0802,9.0254,9.0254,1163000.0
2007-01-03 11:00:00,9.89,9.9,9.85,9.9,1010000.0,9.0254,9.0345,8.9889,9.0345,1010000.0
2007-01-03 11:30:00,9.89,9.9,9.87,9.89,539000.0,9.0254,9.0345,9.0072,9.0254,539000.0
2007-01-03 12:00:00,9.88,9.9,9.87,9.87,274000.0,9.0163,9.0345,9.0072,9.0072,274000.0
2007-01-03 12:30:00,9.87,9.88,9.87,9.88,347000.0,9.0072,9.0163,9.0072,9.0163,347000.0
2007-01-03 13:00:00,9.88,9.89,9.87,9.87,703000.0,9.0163,9.0254,9.0072,9.0072,703000.0
2007-01-03 13:30:00,9.87,9.88,9.85,9.86,826000.0,9.0072,9.0163,8.9889,8.998,826000.0
2007-01-03 14:00:00,9.86,9.88,9.75,9.79,2195000.0,8.998,9.0163,8.8977,8.9342,2195000.0
2007-01-03 14:30:00,9.79,9.8,9.64,9.64,2594000.0,8.9342,8.9433,8.7973,8.7973,2594000.0
2007-01-03 15:00:00,9.64,9.65,9.56,9.63,3134000.0,8.7973,8.8064,8.7243,8.7882,3134000.0
2007-01-03 15:30:00,9.63,9.66,9.61,9.64,2484000.0,8.7882,8.8155,8.7699,8.7973,2484000.0
2007-01-04 09:30:00,9.69,9.82,9.53,9.66,1813000.0,8.8429,8.9615,8.6969,8.8155,1813000.0
2007-01-04 10:00:00,9.66,9.68,9.58,9.66,1075000.0,8.8155,8.8338,8.7425,8.8155,1075000.0
2007-01-04 10:30:00,9.66,9.8,9.66,9.79,1419000.0,8.8155,8.9433,8.8155,8.9342,1419000.0
2007-01-04 11:00:00,9.8,9.83,9.76,9.82,1416000.0,8.9433,8.9707,8.9068,8.9615,1416000.0
2007-01-04 11:30:00,9.82,9.82,9.79,9.8,608000.0,8.9615,8.9615,8.9342,8.9433,608000.0
2007-01-04 12:00:00,9.8,9.82,9.8,9.82,387000.0,8.9433,8.9615,8.9433,8.9615,387000.0
2007-01-04 12:30:00,9.82,9.9,9.81,9.87,1694000.0,8.9615,9.0345,8.9524,9.0072,1694000.0
2007-01-04 13:00:00,9.86,9.95,9.85,9.93,3383000.0,8.998,9.0802,8.9889,9.0619,3383000.0
2007-01-04 13:30:00,9.93,9.93,9.88,9.89,1280000.0,9.0619,9.0619,9.0163,9.0254,1280000.0
2007-01-04 14:00:00,9.89,9.92,9.88,9.92,1189000.0,9.0254,9.0528,9.0163,9.0528,1189000.0
2007-01-04 14:30:00,9.92,9.97,9.92,9.95,2059000.0,9.0528,9.0984,9.0528,9.0802,2059000.0
2007-01-04 15:00:00,9.95,9.96,9.92,9.95,1627000.0,9.0802,9.0893,9.0528,9.0802,1627000.0
2007-01-04 15:30:00,9.94,10.19,9.94,10.11,8799000.0,9.0711,9.2992,9.0711,9.2262,8799000.0
2007-01-05 09:30:00,10.1,10.1,9.9,9.97,4859000.0,9.2171,9.2171,9.0345,9.0984,4859000.0
2007-01-05 10:00:00,9.97,10.06,9.9,10.03,4057000.0,9.0984,9.1806,9.0345,9.1532,4057000.0
2007-01-05 10:30:00,10.04,10.1,9.96,10.01,2762000.0,9.1623,9.2171,9.0893,9.1349,2762000.0
2007-01-05 11:00:00,10.0,10.04,9.93,9.93,1757000.0,9.1258,9.1623,9.0619,9.0619,1757000.0
2007-01-05 11:30:00,9.93,10.0,9.91,9.99,967000.0,9.0619,9.1258,9.0437,9.1167,967000.0
2007-01-05 12:00:00,9.99,10.03,9.97,10.01,688000.0,9.1167,9.1532,9.0984,9.1349,688000.0
2007-01-05 12:30:00,10.01,10.05,9.98,10.05,714000.0,9.1349,9.1714,9.1076,9.1714,714000.0
2007-01-05 13:00:00,10.05,10.13,10.04,10.11,1685000.0,9.1714,9.2444,9.1623,9.2262,1685000.0
2007-01-05 13:30:00,10.11,10.22,10.07,10.2,3613000.0,9.2262,9.3266,9.1897,9.3083,3613000.0
2007-01-05 14:00:00,10.2,10.21,10.07,10.07,2963000.0,9.3083,9.3174,9.1897,9.1897,2963000.0
2007-01-05 14:30:00,10.07,10.17,10.06,10.15,1704000.0,9.1897,9.2809,9.1806,9.2627,1704000.0
2007-01-05 15:00:00,10.15,10.16,10.08,10.13,1552000.0,9.2627,9.2718,9.1988,9.2444,1552000.0
2007-01-05 15:30:00,10.13,10.16,10.09,10.11,1920000.0,9.2444,9.2718,9.2079,9.2262,1920000.0
2007-01-08 09:30:00,9.9,10.22,9.9,10.04,3077000.0,9.0345,9.3266,9.0345,9.1623,3077000.0
2007-01-08 10:00:00,10.03,10.16,10.02,10.09,2232000.0,9.1532,9.2718,9.1441,9.2079,2232000.0
2007-01-08 10:30:00,10.08,10.13,10.06,10.11,1266000.0,9.1988,9.2444,9.1806,9.2262,1266000.0
2007-01-08 11:00:00,10.11,10.16,10.09,10.13,1248000.0,9.2262,9.2718,9.2079,9.2444,1248000.0
2007-01-08 11:30:00,10.14,10.15,10.09,10.14,726000.0,9.2536,9.2627,9.2079,9.2536,726000.0
2007-01-08 12:00:00,10.14,10.19,10.1,10.11,1262000.0,9.2536,9.2992,9.2171,9.2262,1262000.0
2007-01-08 12:30:00,10.11,10.16,10.1,10.14,536000.0,9.2262,9.2718,9.2171,9.2536,536000.0
2007-01-08 13:00:00,10.14,10.18,10.12,10.17,717000.0,9.2536,9.2901,9.2353,9.2809,717000.0
2007-01-08 13:30:00,10.17,10.2,10.14,10.15,1116000.0,9.2809,9.3083,9.2536,9.2627,1116000.0
2007-01-08 14:00:00,10.15,10.18,10.14,10.16,587000.0,9.2627,9.2901,9.2536,9.2718,587000.0
2007-01-08 14:30:00,10.16,10.17,10.13,10.13,519000.0,9.2718,9.2809,9.2444,9.2444,519000.0
2007-01-08 15:00:00,10.13,10.17,10.11,10.14,848000.0,9.2444,9.2809,9.2262,9.2536,848000.0
2007-01-08 15:30:00,10.14,10.16,10.1,10.11,1677000.0,9.2536,9.2718,9.2171,9.2262,1677000.0
2007-01-09 09:30:00,10.11,10.29,10.06,10.27,3519000.0,9.2262,9.3905,9.1806,9.3722,3519000.0
2007-01-09 10:00:00,10.26,10.39,10.22,10.38,5171000.0,9.3631,9.4817,9.3266,9.4726,5171000.0
2007-01-09 10:30:00,10.38,10.4,10.32,10.33,2076000.0,9.4726,9.4908,9.4178,9.427,2076000.0
2007-01-09 11:00:00,10.33,10.36,10.23,10.28,2362000.0,9.427,9.4543,9.3357,9.3813,2362000.0
2007-01-09 11:30:00,10.28,10.3,10.24,10.27,1794000.0,9.3813,9.3996,9.3448,9.3722,1794000.0
2007-01-09 12:00:00,10.27,10.31,10.26,10.29,944000.0,9.3722,9.4087,9.3631,9.3905,944000.0
2007-01-09 12:30:00,10.29,10.31,10.27,10.28,565000.0,9.3905,9.4087,9.3722,9.3813,565000.0
2007-01-09 13:00:00,10.28,10.38,10.26,10.35,1874000.0,9.3813,9.4726,9.3631,9.4452,1874000.0
2007-01-09 13:30:00,10.35,10.47,10.34,10.43,3419000.0,9.4452,9.5547,9.4361,9.5182,3419000.0
2007-01-09 14:00:00,10.43,10.53,10.39,10.51,3411000.0,9.5182,9.6095,9.4817,9.5912,3411000.0
2007-01-09 14:30:00,10.51,10.55,10.47,10.53,3595000.0,9.5912,9.6277,9.5547,9.6095,3595000.0
2007-01-09 15:00:00,10.52,10.53,10.48,10.52,2293000.0,9.6003,9.6095,9.5638,9.6003,2293000.0
2007-01-09 15:30:00,10.52,10.58,10.51,10.57,4711000.0,9.6003,9.6551,9.5912,9.646,4711000.0
2007-01-10 09:30:00,10.56,10.6,10.3,10.49,5358000.0,9.6451,9.6817,9.4077,9.5812,5358000.0
2007-01-10 10:00:00,10.49,10.57,10.42,10.55,3276000.0,9.5812,9.6543,9.5173,9.636,3276000.0
2007-01-10 10:30:00,10.55,10.65,10.54,10.58,4152000.0,9.636,9.7273,9.6269,9.6634,4152000.0
2007-01-10 11:00:00,10.58,10.58,10.43,10.44,2364000.0,9.6634,9.6634,9.5264,9.5355,2364000.0
2007-01-10 11:30:00,10.44,10.44,10.36,10.43,2392000.0,9.5355,9.5355,9.4625,9.5264,2392000.0
2007-01-10 12:00:00,10.42,10.43,10.38,10.4,686000.0,9.5173,9.5264,9.4807,9.499,686000.0
2007-01-10 12:30:00,10.4,10.45,10.39,10.44,873000.0,9.499,9.5447,9.4899,9.5355,873000.0
2007-01-10 13:00:00,10.44,10.52,10.42,10.49,1568000.0,9.5355,9.6086,9.5173,9.5812,1568000.0
2007-01-10 13:30:00,10.49,10.53,10.46,10.46,1234000.0,9.5812,9.6177,9.5538,9.5538,1234000.0
2007-01-10 14:00:00,10.46,10.54,10.46,10.48,873000.0,9.5538,9.6269,9.5538,9.5721,873000.0
2007-01-10 14:30:00,10.48,10.5,10.47,10.47,560000.0,9.5721,9.5903,9.5629,9.5629,560000.0
2007-01-10 15:00:00,10.47,10.52,10.47,10.49,1237000.0,9.5629,9.6086,9.5629,9.5812,1237000.0
2007-01-10 15:30:00,10.49,10.53,10.46,10.46,1612000.0,9.5812,9.6177,9.5538,9.5538,1612000.0
2007-01-11 09:30:00,10.52,10.8,10.52,10.7,5534000.0,9.6086,9.8643,9.6086,9.773,5534000.0
2007-01-11 10:00:00,10.7,10.76,10.5,10.51,3422000.0,9.773,9.8278,9.5903,9.5995,3422000.0
2007-01-11 10:30:00,10.51,10.57,10.35,10.44,7299000.0,9.5995,9.6543,9.4533,9.5355,7299000.0
2007-01-11 11:00:00,10.44,10.48,10.41,10.45,2450000.0,9.5355,9.5721,9.5081,9.5447,2450000.0
2007-01-11 11:30:00,10.45,10.5,10.44,10.49,1651000.0,9.5447,9.5903,9.5355,9.5812,1651000.0
2007-01-11 12:00:00,10.49,10.66,10.49,10.6,3238000.0,9.5812,9.7365,9.5812,9.6817,3238000.0
2007-01-11 12:30:00,10.6,10.67,10.57,10.66,1720000.0,9.6817,9.7456,9.6543,9.7365,1720000.0
2007-01-11 13:00:00,10.66,10.67,10.52,10.55,1978000.0,9.7365,9.7456,9.6086,9.636,1978000.0
2007-01-11 13:30:00,10.55,10.61,10.54,10.6,879000.0,9.636,9.6908,9.6269,9.6817,879000.0
2007-01-11 14:00:00,10.6,10.6,10.49,10.56,1262000.0,9.6817,9.6817,9.5812,9.6451,1262000.0
2007-01-11 14:30:00,10.55,10.58,10.5,10.52,1277000.0,9.636,9.6634,9.5903,9.6086,1277000.0
2007-01-11 15:00:00,10.52,10.57,10.5,10.56,1533000.0,9.6086,9.6543,9.5903,9.6451,1533000.0
2007-01-11 15:30:00,10.56,10.58,10.52,10.54,1739000.0,9.6451,9.6634,9.6086,9.6269,1739000.0
2007-01-12 09:30:00,10.58,10.72,10.57,10.69,2861000.0,9.6634,9.7913,9.6543,9.7639,2861000.0
2007-01-12 10:00:00,10.68,10.69,10.57,10.64,1837000.0,9.7547,9.7639,9.6543,9.7182,1837000.0
2007-01-12 10:30:00,10.64,10.7,10.6,10.69,1408000.0,9.7182,9.773,9.6817,9.7639,1408000.0
2007-01-12 11:00:00,10.69,10.69,10.64,10.66,583000.0,9.7639,9.7639,9.7182,9.7365,583000.0
2007-01-12 11:30:00,10.67,10.67,10.64,10.65,920000.0,9.7456,9.7456,9.7182,9.7273,920000.0
2007-01-12 12:00:00,10.65,10.68,10.64,10.67,673000.0,9.7273,9.7547,9.7182,9.7456,673000.0
2007-01-12 12:30:00,10.67,10.68,10.63,10.67,1732000.0,9.7456,9.7547,9.7091,9.7456,1732000.0
2007-01-12 13:00:00,10.67,10.67,10.66,10.67,487000.0,9.7456,9.7456,9.7365,9.7456,487000.0
2007-01-12 13:30:00,10.66,10.67,10.58,10.58,1992000.0,9.7365,9.7456,9.6634,9.6634,1992000.0
2007-01-12 14:00:00,10.58,10.6,10.55,10.58,867000.0,9.6634,9.6817,9.636,9.6634,867000.0
2007-01-12 14:30:00,10.58,10.58,10.55,10.56,551000.0,9.6634,9.6634,9.636,9.6451,551000.0
2007-01-12 15:00:00,10.56,10.58,10.52,10.52,1184000.0,9.6451,9.6634,9.6086,9.6086,1184000.0
2007-01-12 15:30:00,10.52,10.56,10.49,10.51,2878000.0,9.6086,9.6451,9.5812,9.5995,2878000.0
2007-01-16 09:30:00,10.53,10.69,10.53,10.62,2767000.0,9.6177,9.7639,9.6177,9.6999,2767000.0
2007-01-16 10:00:00,10.62,10.64,10.46,10.6,2829000.0,9.6999,9.7182,9.5538,9.6817,2829000.0
2007-01-16 10:30:00,10.6,10.63,10.58,10.59,791000.0,9.6817,9.7091,9.6634,9.6725,791000.0
2007-01-16 11:00:00,10.59,10.61,10.59,10.6,405000.0,9.6725,9.6908,9.6725,9.6817,405000.0
2007-01-16 11:30:00,10.6,10.64,10.58,10.64,794000.0,9.6817,9.7182,9.6634,9.7182,794000.0
2007-01-16 12:00:00,10.64,10.67,10.63,10.65,783000.0,9.7182,9.7456,9.7091,9.7273,783000.0
2007-01-16 12:30:00,10.64,10.75,10.64,10.69,2295000.0,9.7182,9.8187,9.7182,9.7639,2295000.0
2007-01-16 13:00:00,10.69,10.72,10.61,10.63,1749000.0,9.7639,9.7913,9.6908,9.7091,1749000.0
2007-01-16 13:30:00,10.63,10.64,10.61,10.62,1473000.0,9.7091,9.7182,9.6908,9.6999,1473000.0
2007-01-16 14:00:00,10.62,10.67,10.62,10.65,804000.0,9.6999,9.7456,9.6999,9.7273,804000.0
2007-01-16 14:30:00,10.65,10.69,10.63,10.64,474000.0,9.7273,9.7639,9.7091,9.7182,474000.0
2007-01-16 15:00:00,10.64,10.65,10.57,10.61,1003000.0,9.7182,9.7273,9.6543,9.6908,1003000.0
2007-01-16 15:30:00,10.61,10.63,10.6,10.6,1393000.0,9.6908,9.7091,9.6817,9.6817,1393000.0
2007-01-17 09:30:00,10.7,10.89,10.58,10.74,5076000.0,9.773,9.9465,9.6634,9.8095,5076000.0
2007-01-17 10:00:00,10.73,10.95,10.65,10.88,5728000.0,9.8004,10.0013,9.7273,9.9374,5728000.0
2007-01-17 10:30:00,10.88,10.96,10.81,10.9,4978000.0,9.9374,10.0105,9.8735,9.9557,4978000.0
2007-01-17 11:00:00,10.9,10.94,10.88,10.89,2483000.0,9.9557,9.9922,9.9374,9.9465,2483000.0
2007-01-17 11:30:00,10.89,10.93,10.88,10.9,2780000.0,9.9465,9.9831,9.9374,9.9557,2780000.0
2007-01-17 12:00:00,10.89,11.0,10.89,10.97,3092000.0,9.9465,10.047,9.9465,10.0196,3092000.0
2007-01-17 12:30:00,10.98,11.02,10.95,10.98,3319000.0,10.0287,10.0653,10.0013,10.0287,3319000.0
2007-01-17 13:00:00,10.98,11.0,10.87,10.9,2397000.0,10.0287,10.047,9.9283,9.9557,2397000.0
2007-01-17 13:30:00,10.9,10.94,10.89,10.92,725000.0,9.9557,9.9922,9.9465,9.9739,725000.0
2007-01-17 14:00:00,10.92,10.94,10.76,10.79,3020000.0,9.9739,9.9922,9.8278,9.8552,3020000.0
2007-01-17 14:30:00,10.79,10.94,10.74,10.87,5297000.0,9.8552,9.9922,9.8095,9.9283,5297000.0
2007-01-17 15:00:00,10.87,10.88,10.81,10.87,1625000.0,9.9283,9.9374,9.8735,9.9283,1625000.0
2007-01-17 15:30:00,10.87,10.92,10.85,10.88,2842000.0,9.9283,9.9739,9.91,9.9374,2842000.0
2007-01-18 09:30:00,11.0,11.0,10.76,10.86,2648000.0,10.047,10.047,9.8278,9.9191,2648000.0
2007-01-18 10:00:00,10.85,10.88,10.53,10.75,5470000.0,9.91,9.9374,9.6177,9.8187,5470000.0
2007-01-18 10:30:00,10.71,10.74,10.65,10.68,1623000.0,9.7821,9.8095,9.7273,9.7547,1623000.0
2007-01-18 11:00:00,10.69,10.74,10.65,10.7,1705000.0,9.7639,9.8095,9.7273,9.773,1705000.0
2007-01-18 11:30:00,10.7,10.71,10.67,10.68,799000.0,9.773,9.7821,9.7456,9.7547,799000.0
2007-01-18 12:00:00,10.68,10.72,10.63,10.63,833000.0,9.7547,9.7913,9.7091,9.7091,833000.0
2007-01-18 12:30:00,10.63,10.64,10.56,10.59,1376000.0,9.7091,9.7182,9.6451,9.6725,1376000.0
2007-01-18 13:00:00,10.6,10.62,10.5,10.53,1937000.0,9.6817,9.6999,9.5903,9.6177,1937000.0
2007-01-18 13:30:00,10.53,10.68,10.52,10.63,1479000.0,9.6177,9.7547,9.6086,9.7091,1479000.0
2007-01-18 14:00:00,10.63,10.63,10.29,10.3,6274000.0,9.7091,9.7091,9.3985,9.4077,6274000.0
2007-01-18 14:30:00,10.3,10.41,10.25,10.37,6599000.0,9.4077,9.5081,9.362,9.4716,6599000.0
2007-01-18 15:00:00,10.37,10.39,10.3,10.33,3882000.0,9.4716,9.4899,9.4077,9.4351,3882000.0
2007-01-18 15:30:00,10.33,10.35,10.18,10.25,7830000.0,9.4351,9.4533,9.2981,9.362,7830000.0
2007-01-19 09:30:00,10.25,10.48,10.2,10.37,6553000.0,9.362,9.5721,9.3163,9.4716,6553000.0
2007-01-19 10:00:00,10.37,10.46,10.34,10.45,4211000.0,9.4716,9.5538,9.4442,9.5447,4211000.0
2007-01-19 10:30:00,10.45,10.54,10.44,10.5,3044000.0,9.5447,9.6269,9.5355,9.5903,3044000.0
2007-01-19 11:00:00,10.5,10.52,10.43,10.46,1793000.0,9.5903,9.6086,9.5264,9.5538,1793000.0
2007-01-19 11:30:00,10.46,10.48,10.36,10.38,2677000.0,9.5538,9.5721,9.4625,9.4807,2677000.0
2007-01-19 12:00:00,10.38,10.45,10.36,10.4,1836000.0,9.4807,9.5447,9.4625,9.499,1836000.0
2007-01-19 12:30:00,10.39,10.41,10.38,10.39,1177000.0,9.4899,9.5081,9.4807,9.4899,1177000.0
2007-01-19 13:00:00,10.4,10.45,10.4,10.45,1027000.0,9.499,9.5447,9.499,9.5447,1027000.0
2007-01-19 13:30:00,10.45,10.48,10.42,10.45,652000.0,9.5447,9.5721,9.5173,9.5447,652000.0
2007-01-19 14:00:00,10.45,10.52,10.43,10.5,1196000.0,9.5447,9.6086,9.5264,9.5903,1196000.0
2007-01-19 14:30:00,10.5,10.51,10.47,10.5,991000.0,9.5903,9.5995,9.5629,9.5903,991000.0
2007-01-19 15:00:00,10.5,10.51,10.47,10.5,1608000.0,9.5903,9.5995,9.5629,9.5903,1608000.0
2007-01-19 15:30:00,10.5,10.51,10.5,10.51,2722000.0,9.5903,9.5995,9.5903,9.5995,2722000.0
2007-01-22 09:30:00,10.6,10.6,10.45,10.52,2203000.0,9.6817,9.6817,9.5447,9.6086,2203000.0
2007-01-22 10:00:00,10.52,10.52,10.45,10.51,1253000.0,9.6086,9.6086,9.5447,9.5995,1253000.0
2007-01-22 10:30:00,10.52,10.57,10.48,10.53,945000.0,9.6086,9.6543,9.5721,9.6177,945000.0
2007-01-22 11:00:00,10.53,10.53,10.47,10.51,779000.0,9.6177,9.6177,9.5629,9.5995,779000.0
2007-01-22 11:30:00,10.51,10.55,10.5,10.54,691000.0,9.5995,9.636,9.5903,9.6269,691000.0
2007-01-22 12:00:00,10.54,10.56,10.52,10.55,611000.0,9.6269,9.6451,9.6086,9.636,611000.0
2007-01-22 12:30:00,10.55,10.57,10.53,10.54,480000.0,9.636,9.6543,9.6177,9.6269,480000.0
2007-01-22 13:00:00,10.54,10.57,10.53,10.55,295000.0,9.6269,9.6543,9.6177,9.636,295000.0
2007-01-22 13:30:00,10.55,10.8,10.52,10.77,5622000.0,9.636,9.8643,9.6086,9.8369,5622000.0
2007-01-22 14:00:00,10.76,10.78,10.69,10.75,2148000.0,9.8278,9.8461,9.7639,9.8187,2148000.0
2007-01-22 14:30:00,10.75,10.76,10.7,10.7,1245000.0,9.8187,9.8278,9.773,9.773,1245000.0
2007-01-22 15:00:00,10.7,10.72,10.68,10.71,1577000.0,9.773,9.7913,9.7547,9.7821,1577000.0
2007-01-22 15:30:00,10.71,10.78,10.71,10.75,2866000.0,9.7821,9.8461,9.7821,9.8187,2866000.0
2007-01-23 09:30:00,10.87,10.9,10.7,10.78,4338000.0,9.9283,9.9557,9.773,9.8461,4338000.0
2007-01-23 10:00:00,10.78,10.79,10.71,10.76,1825000.0,9.8461,9.8552,9.7821,9.8278,1825000.0
2007-01-23 10:30:00,10.76,10.8,10.73,10.73,805000.0,9.8278,9.8643,9.8004,9.8004,805000.0
2007-01-23 11:00:00,10.73,10.83,10.73,10.79,1422000.0,9.8004,9.8917,9.8004,9.8552,1422000.0
2007-01-23 11:30:00,10.8,10.82,10.77,10.8,1066000.0,9.8643,9.8826,9.8369,9.8643,1066000.0
2007-01-23 12:00:00,10.8,10.8,10.76,10.77,590000.0,9.8643,9.8643,9.8278,9.8369,590000.0
2007-01-23 12:30:00,10.77,10.83,10.76,10.81,777000.0,9.8369,9.8917,9.8278,9.8735,777000.0
2007-01-23 13:00:00,10.81,10.91,10.81,10.91,2568000.0,9.8735,9.9648,9.8735,9.9648,2568000.0
2007-01-23 13:30:00,10.9,10.91,10.86,10.88,1369000.0,9.9557,9.9648,9.9191,9.9374,1369000.0
2007-01-23 14:00:00,10.88,10.91,10.83,10.87,1423000.0,9.9374,9.9648,9.8917,9.9283,1423000.0
2007-01-23 14:30:00,10.87,10.88,10.81,10.85,1454000.0,9.9283,9.9374,9.8735,9.91,1454000.0
2007-01-23 15:00:00,10.85,10.86,10.82,10.83,1642000.0,9.91,9.9191,9.8826,9.8917,1642000.0
2007-01-23 15:30:00,10.83,10.86,10.83,10.85,1378000.0,9.8917,9.9191,9.8917,9.91,1378000.0
2007-01-24 09:30:00,10.89,11.2,10.87,11.2,6788000.0,9.9465,10.2297,9.9283,10.2297,6788000.0
2007-01-24 10:00:00,11.19,11.31,11.18,11.23,6140000.0,10.2206,10.3302,10.2114,10.2571,6140000.0
2007-01-24 10:30:00,11.23,11.26,11.19,11.24,2601000.0,10.2571,10.2845,10.2206,10.2662,2601000.0
2007-01-24 11:00:00,11.24,11.25,11.17,11.19,2028000.0,10.2662,10.2754,10.2023,10.2206,2028000.0
2007-01-24 11:30:00,11.19,11.22,11.15,11.17,2103000.0,10.2206,10.248,10.184,10.2023,2103000.0
2007-01-24 12:00:00,11.17,11.17,11.12,11.16,1090000.0,10.2023,10.2023,10.1566,10.1932,1090000.0
2007-01-24 12:30:00,11.15,11.22,11.14,11.22,709000.0,10.184,10.248,10.1749,10.248,709000.0
2007-01-24 13:00:00,11.21,11.22,11.17,11.19,627000.0,10.2388,10.248,10.2023,10.2206,627000.0
2007-01-24 13:30:00,11.19,11.25,11.17,11.24,1809000.0,10.2206,10.2754,10.2023,10.2662,1809000.0
2007-01-24 14:00:00,11.24,11.28,11.22,11.27,2013000.0,10.2662,10.3028,10.248,10.2936,2013000.0
2007-01-24 14:30:00,11.27,11.29,11.24,11.25,1389000.0,10.2936,10.3119,10.2662,10.2754,1389000.0
2007-01-24 15:00:00,11.25,11.26,11.21,11.21,1065000.0,10.2754,10.2845,10.2388,10.2388,1065000.0
2007-01-24 15:30:00,11.21,11.21,11.13,11.14,3078000.0,10.2388,10.2388,10.1658,10.1749,3078000.0
2007-01-25 09:30:00,11.22,11.23,10.92,10.99,3955000.0,10.248,10.2571,9.9739,10.0379,3955000.0
2007-01-25 10:00:00,10.99,11.03,10.95,11.0,1644000.0,10.0379,10.0744,10.0013,10.047,1644000.0
2007-01-25 10:30:00,11.0,11.0,10.95,10.97,1022000.0,10.047,10.047,10.0013,10.0196,1022000.0
2007-01-25 11:00:00,10.97,10.99,10.89,10.92,1856000.0,10.0196,10.0379,9.9465,9.9739,1856000.0
2007-01-25 11:30:00,10.92,10.93,10.9,10.92,594000.0,9.9739,9.9831,9.9557,9.9739,594000.0
2007-01-25 12:00:00,10.92,10.92,10.88,10.89,1158000.0,9.9739,9.9739,9.9374,9.9465,1158000.0
2007-01-25 12:30:00,10.88,10.98,10.88,10.95,874000.0,9.9374,10.0287,9.9374,10.0013,874000.0
2007-01-25 13:00:00,10.95,10.96,10.91,10.93,609000.0,10.0013,10.0105,9.9648,9.9831,609000.0
2007-01-25 13:30:00,10.93,10.94,10.89,10.89,608000.0,9.9831,9.9922,9.9465,9.9465,608000.0
2007-01-25 14:00:00,10.89,10.9,10.83,10.84,1898000.0,9.9465,9.9557,9.8917,9.9009,1898000.0
2007-01-25 14:30:00,10.84,10.85,10.79,10.79,1979000.0,9.9009,9.91,9.8552,9.8552,1979000.0
2007-01-25 15:00:00,10.79,10.79,10.7,10.74,2656000.0,9.8552,9.8552,9.773,9.8095,2656000.0
2007-01-25 15:30:00,10.73,10.79,10.72,10.78,2187000.0,9.8004,9.8552,9.7913,9.8461,2187000.0
2007-01-26 09:30:00,10.92,10.99,10.79,10.85,2893000.0,9.9739,10.0379,9.8552,9.91,2893000.0
2007-01-26 10:00:00,10.85,10.85,10.65,10.79,2276000.0,9.91,9.91,9.7273,9.8552,2276000.0
2007-01-26 10:30:00,10.79,10.89,10.79,10.82,1906000.0,9.8552,9.9465,9.8552,9.8826,1906000.0
2007-01-26 11:00:00,10.81,10.82,10.75,10.77,839000.0,9.8735,9.8826,9.8187,9.8369,839000.0
2007-01-26 11:30:00,10.77,10.77,10.67,10.71,1274000.0,9.8369,9.8369,9.7456,9.7821,1274000.0
2007-01-26 12:00:00,10.71,10.85,10.7,10.84,856000.0,9.7821,9.91,9.773,9.9009,856000.0
2007-01-26 12:30:00,10.84,10.84,10.78,10.81,429000.0,9.9009,9.9009,9.8461,9.8735,429000.0
2007-01-26 13:00:00,10.81,10.83,10.75,10.8,727000.0,9.8735,9.8917,9.8187,9.8643,727000.0
2007-01-26 13:30:00,10.8,10.84,10.79,10.81,446000.0,9.8643,9.9009,9.8552,9.8735,446000.0
2007-01-26 14:00:00,10.82,10.88,10.76,10.83,2056000.0,9.8826,9.9374,9.8278,9.8917,2056000.0
2007-01-26 14:30:00,10.83,10.89,10.81,10.85,788000.0,9.8917,9.9465,9.8735,9.91,788000.0
2007-01-26 15:00:00,10.85,10.9,10.82,10.85,858000.0,9.91,9.9557,9.8826,9.91,858000.0
2007-01-26 15:30:00,10.85,10.86,10.81,10.84,1157000.0,9.91,9.9191,9.8735,9.9009,1157000.0
2007-01-29 09:30:00,10.9,11.0,10.87,10.96,1105000.0,9.9557,10.047,9.9283,10.0105,1105000.0
2007-01-29 10:00:00,10.95,10.99,10.92,10.94,941000.0,10.0013,10.0379,9.9739,9.9922,941000.0
2007-01-29 10:30:00,10.94,10.99,10.94,10.99,539000.0,9.9922,10.0379,9.9922,10.0379,539000.0
2007-01-29 11:00:00,10.99,11.06,10.99,11.02,1520000.0,10.0379,10.1018,10.0379,10.0653,1520000.0
2007-01-29 11:30:00,11.03,11.04,10.98,11.02,638000.0,10.0744,10.0835,10.0287,10.0653,638000.0
2007-01-29 12:00:00,11.02,11.08,11.01,11.05,626000.0,10.0653,10.1201,10.0561,10.0927,626000.0
2007-01-29 12:30:00,11.05,11.1,11.04,11.07,985000.0,10.0927,10.1384,10.0835,10.111,985000.0
2007-01-29 13:00:00,11.07,11.08,11.04,11.05,488000.0,10.111,10.1201,10.0835,10.0927,488000.0
2007-01-29 13:30:00,11.05,11.05,10.97,10.97,970000.0,10.0927,10.0927,10.0196,10.0196,970000.0
2007-01-29 14:00:00,10.97,11.01,10.93,10.95,1218000.0,10.0196,10.0561,9.9831,10.0013,1218000.0
2007-01-29 14:30:00,10.95,11.01,10.95,10.96,1067000.0,10.0013,10.0561,10.0013,10.0105,1067000.0
2007-01-29 15:00:00,10.97,10.97,10.93,10.95,801000.0,10.0196,10.0196,9.9831,10.0013,801000.0
2007-01-29 15:30:00,10.95,10.97,10.93,10.96,883000.0,10.0013,10.0196,9.9831,10.0105,883000.0
2007-01-30 09:30:00,10.96,11.12,10.92,11.07,2035000.0,10.0105,10.1566,9.9739,10.111,2035000.0
2007-01-30 10:00:00,11.07,11.14,11.04,11.12,2007000.0,10.111,10.1749,10.0835,10.1566,2007000.0
2007-01-30 10:30:00,11.12,11.16,11.11,11.13,1238000.0,10.1566,10.1932,10.1475,10.1658,1238000.0
2007-01-30 11:00:00,11.13,11.15,11.11,11.14,601000.0,10.1658,10.184,10.1475,10.1749,601000.0
2007-01-30 11:30:00,11.13,11.14,11.1,11.12,392000.0,10.1658,10.1749,10.1384,10.1566,392000.0
2007-01-30 12:00:00,11.11,11.12,11.03,11.09,1230000.0,10.1475,10.1566,10.0744,10.1292,1230000.0
2007-01-30 12:30:00,11.1,11.1,11.07,11.09,370000.0,10.1384,10.1384,10.111,10.1292,370000.0
2007-01-30 13:00:00,11.1,11.1,11.06,11.06,366000.0,10.1384,10.1384,10.1018,10.1018,366000.0
2007-01-30 13:30:00,11.06,11.13,11.06,11.12,367000.0,10.1018,10.1658,10.1018,10.1566,367000.0
2007-01-30 14:00:00,11.12,11.12,11.09,11.12,469000.0,10.1566,10.1566,10.1292,10.1566,469000.0
2007-01-30 14:30:00,11.12,11.12,11.08,11.08,330000.0,10.1566,10.1566,10.1201,10.1201,330000.0
2007-01-30 15:00:00,11.09,11.09,11.06,11.06,593000.0,10.1292,10.1292,10.1018,10.1018,593000.0
2007-01-30 15:30:00,11.06,11.08,11.06,11.07,1135000.0,10.1018,10.1201,10.1018,10.111,1135000.0
2007-01-31 09:30:00,11.11,11.2,11.08,11.14,1479000.0,10.1475,10.2297,10.1201,10.1749,1479000.0
2007-01-31 10:00:00,11.14,11.18,11.0,11.11,1152000.0,10.1749,10.2114,10.047,10.1475,1152000.0
2007-01-31 10:30:00,11.11,11.18,11.11,11.15,840000.0,10.1475,10.2114,10.1475,10.184,840000.0
2007-01-31 11:00:00,11.15,11.15,11.14,11.15,395000.0,10.184,10.184,10.1749,10.184,395000.0
2007-01-31 11:30:00,11.15,11.16,11.15,11.16,399000.0,10.184,10.1932,10.184,10.1932,399000.0
2007-01-31 12:00:00,11.16,11.2,11.16,11.17,984000.0,10.1932,10.2297,10.1932,10.2023,984000.0
2007-01-31 12:30:00,11.18,11.2,11.11,11.12,644000.0,10.2114,10.2297,10.1475,10.1566,644000.0
2007-01-31 13:00:00,11.12,11.14,11.11,11.14,744000.0,10.1566,10.1749,10.1475,10.1749,744000.0
2007-01-31 13:30:00,11.14,11.14,11.09,11.1,626000.0,10.1749,10.1749,10.1292,10.1384,626000.0
2007-01-31 14:00:00,11.1,11.15,11.08,11.12,1259000.0,10.1384,10.184,10.1201,10.1566,1259000.0
2007-01-31 14:30:00,11.13,11.22,11.11,11.2,2193000.0,10.1658,10.248,10.1475,10.2297,2193000.0
2007-01-31 15:00:00,11.2,11.2,11.16,11.18,1052000.0,10.2297,10.2297,10.1932,10.2114,1052000.0
2007-01-31 15:30:00,11.18,11.18,11.12,11.14,1471000.0,10.2114,10.2114,10.1566,10.1749,1471000.0
2007-02-01 09:30:00,11.21,11.3,11.21,11.22,1773000.0,10.2388,10.321,10.2388,10.248,1773000.0
2007-02-01 10:00:00,11.23,11.24,11.18,11.22,3072000.0,10.2571,10.2662,10.2114,10.248,3072000.0
2007-02-01 10:30:00,11.22,11.24,11.16,11.2,1594000.0,10.248,10.2662,10.1932,10.2297,1594000.0
2007-02-01 11:00:00,11.2,11.2,11.17,11.18,645000.0,10.2297,10.2297,10.2023,10.2114,645000.0
2007-02-01 11:30:00,11.18,11.21,11.17,11.21,1537000.0,10.2114,10.2388,10.2023,10.2388,1537000.0
2007-02-01 12:00:00,11.21,11.23,11.2,11.21,1001000.0,10.2388,10.2571,10.2297,10.2388,1001000.0
2007-02-01 12:30:00,11.21,11.22,11.19,11.2,334000.0,10.2388,10.248,10.2206,10.2297,334000.0
2007-02-01 13:00:00,11.2,11.24,11.2,11.22,1053000.0,10.2297,10.2662,10.2297,10.248,1053000.0
2007-02-01 13:30:00,11.22,11.23,11.21,11.22,1446000.0,10.248,10.2571,10.2388,10.248,1446000.0
2007-02-01 14:00:00,11.22,11.22,11.2,11.21,551000.0,10.248,10.248,10.2297,10.2388,551000.0
2007-02-01 14:30:00,11.21,11.22,11.16,11.18,1145000.0,10.2388,10.248,10.1932,10.2114,1145000.0
2007-02-01 15:00:00,11.17,11.2,11.17,11.17,675000.0,10.2023,10.2297,10.2023,10.2023,675000.0
2007-02-01 15:30:00,11.17,11.21,11.17,11.19,1092000.0,10.2023,10.2388,10.2023,10.2206,1092000.0
2007-02-02 09:30:00,11.25,11.27,11.18,11.19,1158000.0,10.2754,10.2936,10.2114,10.2206,1158000.0
2007-02-02 10:00:00,11.19,11.23,11.12,11.22,997000.0,10.2206,10.2571,10.1566,10.248,997000.0
2007-02-02 10:30:00,11.23,11.24,11.22,11.22,1026000.0,10.2571,10.2662,10.248,10.248,1026000.0
2007-02-02 11:00:00,11.22,11.23,11.18,11.2,479000.0,10.248,10.2571,10.2114,10.2297,479000.0
2007-02-02 11:30:00,11.19,11.21,11.18,11.18,449000.0,10.2206,10.2388,10.2114,10.2114,449000.0
2007-02-02 12:00:00,11.18,11.22,11.18,11.19,475000.0,10.2114,10.248,10.2114,10.2206,475000.0
2007-02-02 12:30:00,11.2,11.22,11.19,11.2,223000.0,10.2297,10.248,10.2206,10.2297,223000.0
2007-02-02 13:00:00,11.21,11.22,11.15,11.16,685000.0,10.2388,10.248,10.184,10.1932,685000.0
2007-02-02 13:30:00,11.16,11.19,11.15,11.16,573000.0,10.1932,10.2206,10.184,10.1932,573000.0
2007-02-02 14:00:00,11.16,11.16,11.12,11.13,897000.0,10.1932,10.1932,10.1566,10.1658,897000.0
2007-02-02 14:30:00,11.13,11.14,11.1,11.11,897000.0,10.1658,10.1749,10.1384,10.1475,897000.0
2007-02-02 15:00:00,11.12,11.13,11.09,11.09,971000.0,10.1566,10.1658,10.1292,10.1292,971000.0
2007-02-02 15:30:00,11.09,11.11,11.06,11.08,2376000.0,10.1292,10.1475,10.1018,10.1201,2376000.0
2007-02-05 09:30:00,11.05,11.1,10.99,11.02,1741000.0,10.0927,10.1384,10.0379,10.0653,1741000.0
2007-02-05 10:00:00,11.03,11.05,10.99,11.02,1069000.0,10.0744,10.0927,10.0379,10.0653,1069000.0
2007-02-05 10:30:00,11.02,11.07,11.02,11.04,637000.0,10.0653,10.111,10.0653,10.0835,637000.0
2007-02-05 11:00:00,11.03,11.09,11.03,11.05,713000.0,10.0744,10.1292,10.0744,10.0927,713000.0
2007-02-05 11:30:00,11.05,11.08,11.05,11.08,556000.0,10.0927,10.1201,10.0927,10.1201,556000.0
2007-02-05 12:00:00,11.07,11.07,11.05,11.06,352000.0,10.111,10.111,10.0927,10.1018,352000.0
2007-02-05 12:30:00,11.06,11.08,11.06,11.08,336000.0,10.1018,10.1201,10.1018,10.1201,336000.0
2007-02-05 13:00:00,11.08,11.08,11.05,11.06,538000.0,10.1201,10.1201,10.0927,10.1018,538000.0
2007-02-05 13:30:00,11.06,11.07,11.03,11.05,447000.0,10.1018,10.111,10.0744,10.0927,447000.0
2007-02-05 14:00:00,11.04,11.05,11.03,11.03,623000.0,10.0835,10.0927,10.0744,10.0744,623000.0
2007-02-05 14:30:00,11.03,11.05,11.03,11.03,494000.0,10.0744,10.0927,10.0744,10.0744,494000.0
2007-02-05 15:00:00,11.03,11.04,11.0,11.01,657000.0,10.0744,10.0835,10.047,10.0561,657000.0
2007-02-05 15:30:00,11.01,11.03,11.0,11.02,1044000.0,10.0561,10.0744,10.047,10.0653,1044000.0
2007-02-06 09:30:00,11.07,11.15,11.03,11.09,1683000.0,10.111,10.184,10.0744,10.1292,1683000.0
2007-02-06 10:00:00,11.1,11.12,11.08,11.12,688000.0,10.1384,10.1566,10.1201,10.1566,688000.0
2007-02-06 10:30:00,11.12,11.12,11.0,11.0,695000.0,10.1566,10.1566,10.047,10.047,695000.0
2007-02-06 11:00:00,11.01,11.04,10.99,11.03,788000.0,10.0561,10.0835,10.0379,10.0744,788000.0
2007-02-06 11:30:00,11.03,11.08,11.03,11.07,625000.0,10.0744,10.1201,10.0744,10.111,625000.0
2007-02-06 12:00:00,11.07,11.08,11.06,11.07,284000.0,10.111,10.1201,10.1018,10.111,284000.0
2007-02-06 12:30:00,11.08,11.08,11.07,11.07,187000.0,10.1201,10.1201,10.111,10.111,187000.0
2007-02-06 13:00:00,11.07,11.12,11.07,11.08,592000.0,10.111,10.1566,10.111,10.1201,592000.0
2007-02-06 13:30:00,11.08,11.11,11.08,11.08,348000.0,10.1201,10.1475,10.1201,10.1201,348000.0
2007-02-06 14:00:00,11.08,11.09,11.06,11.09,390000.0,10.1201,10.1292,10.1018,10.1292,390000.0
2007-02-06 14:30:00,11.09,11.09,11.05,11.07,457000.0,10.1292,10.1292,10.0927,10.111,457000.0
2007-02-06 15:00:00,11.08,11.09,11.06,11.06,961000.0,10.1201,10.1292,10.1018,10.1018,961000.0
2007-02-06 15:30:00,11.06,11.07,11.05,11.06,797000.0,10.1018,10.111,10.0927,10.1018,797000.0
2007-02-07 09:30:00,11.05,11.1,11.03,11.07,1061000.0,10.0927,10.1384,10.0744,10.111,1061000.0
2007-02-07 10:00:00,11.07,11.16,11.06,11.16,1421000.0,10.111,10.1932,10.1018,10.1932,1421000.0
2007-02-07 10:30:00,11.17,11.19,11.14,11.15,1834000.0,10.2023,10.2206,10.1749,10.184,1834000.0
2007-02-07 11:00:00,11.15,11.15,11.1,11.11,781000.0,10.184,10.184,10.1384,10.1475,781000.0
2007-02-07 11:30:00,11.11,11.13,11.11,11.12,788000.0,10.1475,10.1658,10.1475,10.1566,788000.0
2007-02-07 12:00:00,11.12,11.17,11.11,11.15,777000.0,10.1566,10.2023,10.1475,10.184,777000.0
2007-02-07 12:30:00,11.15,11.19,11.15,11.18,437000.0,10.184,10.2206,10.184,10.2114,437000.0
2007-02-07 13:00:00,11.18,11.18,11.15,11.18,459000.0,10.2114,10.2114,10.184,10.2114,459000.0
2007-02-07 13:30:00,11.18,11.19,11.17,11.18,883000.0,10.2114,10.2206,10.2023,10.2114,883000.0
2007-02-07 14:00:00,11.18,11.19,11.17,11.19,517000.0,10.2114,10.2206,10.2023,10.2206,517000.0
2007-02-07 14:30:00,11.19,11.19,11.12,11.18,1010000.0,10.2206,10.2206,10.1566,10.2114,1010000.0
2007-02-07 15:00:00,11.18,11.26,11.18,11.21,2350000.0,10.2114,10.2845,10.2114,10.2388,2350000.0
2007-02-07 15:30:00,11.21,11.24,11.18,11.19,2786000.0,10.2388,10.2662,10.2114,10.2206,2786000.0
2007-02-08 09:30:00,11.2,11.23,11.11,11.16,2006000.0,10.2297,10.2571,10.1475,10.1932,2006000.0
2007-02-08 10:00:00,11.15,11.37,11.15,11.32,4650000.0,10.184,10.385,10.184,10.3393,4650000.0
2007-02-08 10:30:00,11.33,11.44,11.32,11.36,3474000.0,10.3484,10.4489,10.3393,10.3758,3474000.0
2007-02-08 11:00:00,11.36,11.39,11.33,11.33,1362000.0,10.3758,10.4032,10.3484,10.3484,1362000.0
2007-02-08 11:30:00,11.33,11.34,11.29,11.34,1733000.0,10.3484,10.3576,10.3119,10.3576,1733000.0
2007-02-08 12:00:00,11.34,11.39,11.34,11.37,1749000.0,10.3576,10.4032,10.3576,10.385,1749000.0
2007-02-08 12:30:00,11.37,11.4,11.35,11.4,894000.0,10.385,10.4124,10.3667,10.4124,894000.0
2007-02-08 13:00:00,11.4,11.47,11.36,11.4,2863000.0,10.4124,10.4763,10.3758,10.4124,2863000.0
2007-02-08 13:30:00,11.4,11.44,11.38,11.43,1260000.0,10.4124,10.4489,10.3941,10.4398,1260000.0
2007-02-08 14:00:00,11.43,11.47,11.42,11.45,1978000.0,10.4398,10.4763,10.4306,10.458,1978000.0
2007-02-08 14:30:00,11.45,11.54,11.44,11.48,3808000.0,10.458,10.5402,10.4489,10.4854,3808000.0
2007-02-08 15:00:00,11.48,11.5,11.4,11.43,3167000.0,10.4854,10.5037,10.4124,10.4398,3167000.0
2007-02-08 15:30:00,11.43,11.47,11.39,11.45,4194000.0,10.4398,10.4763,10.4032,10.458,4194000.0
2007-02-09 09:30:00,11.8,11.81,10.89,10.96,38871000.0,10.7777,10.7868,9.9465,10.0105,38871000.0
2007-02-09 10:00:00,10.97,10.97,10.33,10.4,43673000.0,10.0196,10.0196,9.4351,9.499,43673000.0
2007-02-09 10:30:00,10.4,10.64,10.36,10.58,29211000.0,9.499,9.7182,9.4625,9.6634,29211000.0
2007-02-09 11:00:00,10.58,10.58,10.37,10.45,14660000.0,9.6634,9.6634,9.4716,9.5447,14660000.0
2007-02-09 11:30:00,10.45,10.52,10.31,10.34,15506000.0,9.5447,9.6086,9.4168,9.4442,15506000.0
2007-02-09 12:00:00,10.34,10.38,10.2,10.24,19905000.0,9.4442,9.4807,9.3163,9.3529,19905000.0
2007-02-09 12:30:00,10.24,10.28,9.97,10.0,23685000.0,9.3529,9.3894,9.1062,9.1336,23685000.0
2007-02-09 13:00:00,10.0,10.15,9.97,10.07,13069000.0,9.1336,9.2707,9.1062,9.1976,13069000.0
2007-02-09 13:30:00,10.07,10.18,10.02,10.1,8046000.0,9.1976,9.2981,9.1519,9.225,8046000.0
2007-02-09 14:00:00,10.1,10.11,9.99,10.03,9047000.0,9.225,9.2341,9.1245,9.1611,9047000.0
2007-02-09 14:30:00,10.03,10.15,9.96,10.07,10565000.0,9.1611,9.2707,9.0971,9.1976,10565000.0
2007-02-09 15:00:00,10.07,10.28,10.06,10.24,18769000.0,9.1976,9.3894,9.1885,9.3529,18769000.0
2007-02-09 15:30:00,10.24,10.43,10.24,10.37,22812000.0,9.3529,9.5264,9.3529,9.4716,22812000.0
2007-02-12 09:30:00,10.2,10.28,9.92,10.01,14604000.0,9.3163,9.3894,9.0606,9.1428,14604000.0
2007-02-12 10:00:00,10.01,10.15,10.0,10.04,6493000.0,9.1428,9.2707,9.1336,9.1702,6493000.0
2007-02-12 10:30:00,10.03,10.08,9.99,10.02,4780000.0,9.1611,9.2067,9.1245,9.1519,4780000.0
2007-02-12 11:00:00,10.02,10.04,9.86,9.9,7508000.0,9.1519,9.1702,9.0058,9.0423,7508000.0
2007-02-12 11:30:00,9.9,9.98,9.9,9.97,5427000.0,9.0423,9.1154,9.0423,9.1062,5427000.0
2007-02-12 12:00:00,9.97,10.06,9.96,10.02,4654000.0,9.1062,9.1885,9.0971,9.1519,4654000.0
2007-02-12 12:30:00,10.02,10.15,10.02,10.1,5945000.0,9.1519,9.2707,9.1519,9.225,5945000.0
2007-02-12 13:00:00,10.1,10.18,10.06,10.11,6593000.0,9.225,9.2981,9.1885,9.2341,6593000.0
2007-02-12 13:30:00,10.11,10.12,10.03,10.07,3009000.0,9.2341,9.2433,9.1611,9.1976,3009000.0
2007-02-12 14:00:00,10.06,10.1,10.05,10.07,2009000.0,9.1885,9.225,9.1793,9.1976,2009000.0
2007-02-12 14:30:00,10.07,10.07,10.02,10.06,2502000.0,9.1976,9.1976,9.1519,9.1885,2502000.0
2007-02-12 15:00:00,10.06,10.11,10.06,10.1,3681000.0,9.1885,9.2341,9.1885,9.225,3681000.0
2007-02-12 15:30:00,10.1,10.23,10.09,10.21,10721000.0,9.225,9.3437,9.2159,9.3255,10721000.0
2007-02-13 09:30:00,10.4,10.45,10.33,10.39,10322000.0,9.499,9.5447,9.4351,9.4899,10322000.0
2007-02-13 10:00:00,10.39,10.42,10.35,10.38,4441000.0,9.4899,9.5173,9.4533,9.4807,4441000.0
2007-02-13 10:30:00,10.38,10.41,10.29,10.3,6010000.0,9.4807,9.5081,9.3985,9.4077,6010000.0
2007-02-13 11:00:00,10.3,10.37,10.3,10.35,3097000.0,9.4077,9.4716,9.4077,9.4533,3097000.0
2007-02-13 11:30:00,10.35,10.41,10.33,10.38,4510000.0,9.4533,9.5081,9.4351,9.4807,4510000.0
2007-02-13 12:00:00,10.38,10.38,10.33,10.37,1654000.0,9.4807,9.4807,9.4351,9.4716,1654000.0
2007-02-13 12:30:00,10.37,10.39,10.34,10.38,1127000.0,9.4716,9.4899,9.4442,9.4807,1127000.0
2007-02-13 13:00:00,10.38,10.4,10.37,10.4,1400000.0,9.4807,9.499,9.4716,9.499,1400000.0
2007-02-13 13:30:00,10.4,10.46,10.36,10.44,2288000.0,9.499,9.5538,9.4625,9.5355,2288000.0
2007-02-13 14:00:00,10.43,10.48,10.42,10.43,3421000.0,9.5264,9.5721,9.5173,9.5264,3421000.0
2007-02-13 14:30:00,10.43,10.49,10.41,10.46,4190000.0,9.5264,9.5812,9.5081,9.5538,4190000.0
2007-02-13 15:00:00,10.46,10.5,10.45,10.46,4022000.0,9.5538,9.5903,9.5447,9.5538,4022000.0
2007-02-13 15:30:00,10.47,10.5,10.45,10.47,5691000.0,9.5629,9.5903,9.5447,9.5629,5691000.0
2007-02-14 09:30:00,10.42,10.55,10.41,10.53,4850000.0,9.5173,9.636,9.5081,9.6177,4850000.0
2007-02-14 10:00:00,10.53,10.65,10.53,10.64,6079000.0,9.6177,9.7273,9.6177,9.7182,6079000.0
2007-02-14 10:30:00,10.64,10.66,10.62,10.65,2404000.0,9.7182,9.7365,9.6999,9.7273,2404000.0
2007-02-14 11:00:00,10.65,10.74,10.65,10.72,4560000.0,9.7273,9.8095,9.7273,9.7913,4560000.0
2007-02-14 11:30:00,10.72,10.72,10.66,10.71,2393000.0,9.7913,9.7913,9.7365,9.7821,2393000.0
2007-02-14 12:00:00,10.71,10.72,10.65,10.7,1932000.0,9.7821,9.7913,9.7273,9.773,1932000.0
2007-02-14 12:30:00,10.7,10.71,10.65,10.66,1254000.0,9.773,9.7821,9.7273,9.7365,1254000.0
2007-02-14 13:00:00,10.66,10.7,10.63,10.7,2112000.0,9.7365,9.773,9.7091,9.773,2112000.0
2007-02-14 13:30:00,10.7,10.72,10.69,10.71,1408000.0,9.773,9.7913,9.7639,9.7821,1408000.0
2007-02-14 14:00:00,10.71,10.78,10.69,10.75,3337000.0,9.7821,9.8461,9.7639,9.8187,3337000.0
2007-02-14 14:30:00,10.75,10.83,10.74,10.81,5170000.0,9.8187,9.8917,9.8095,9.8735,5170000.0
2007-02-14 15:00:00,10.81,10.85,10.8,10.85,3729000.0,9.8735,9.91,9.8643,9.91,3729000.0
2007-02-14 15:30:00,10.85,10.88,10.78,10.8,6788000.0,9.91,9.9374,9.8461,9.8643,6788000.0
2007-02-15 09:30:00,10.8,10.88,10.75,10.81,4461000.0,9.8643,9.9374,9.8187,9.8735,4461000.0
2007-02-15 10:00:00,10.81,10.83,10.71,10.72,2937000.0,9.8735,9.8917,9.7821,9.7913,2937000.0
2007-02-15 10:30:00,10.72,10.77,10.72,10.75,1891000.0,9.7913,9.8369,9.7913,9.8187,1891000.0
2007-02-15 11:00:00,10.75,10.81,10.75,10.79,1223000.0,9.8187,9.8735,9.8187,9.8552,1223000.0
2007-02-15 11:30:00,10.8,10.82,10.79,10.8,1341000.0,9.8643,9.8826,9.8552,9.8643,1341000.0
2007-02-15 12:00:00,10.8,10.82,10.76,10.77,1077000.0,9.8643,9.8826,9.8278,9.8369,1077000.0
2007-02-15 12:30:00,10.77,10.78,10.75,10.76,590000.0,9.8369,9.8461,9.8187,9.8278,590000.0
2007-02-15 13:00:00,10.76,10.79,10.74,10.76,740000.0,9.8278,9.8552,9.8095,9.8278,740000.0
2007-02-15 13:30:00,10.76,10.77,10.74,10.75,561000.0,9.8278,9.8369,9.8095,9.8187,561000.0
2007-02-15 14:00:00,10.75,10.82,10.75,10.81,999000.0,9.8187,9.8826,9.8187,9.8735,999000.0
2007-02-15 14:30:00,10.81,10.83,10.81,10.82,1344000.0,9.8735,9.8917,9.8735,9.8826,1344000.0
2007-02-15 15:00:00,10.82,10.82,10.79,10.8,1250000.0,9.8826,9.8826,9.8552,9.8643,1250000.0
2007-02-15 15:30:00,10.8,10.81,10.78,10.8,2084000.0,9.8643,9.8735,9.8461,9.8643,2084000.0
2007-02-16 09:30:00,10.8,10.83,10.68,10.7,2200000.0,9.8643,9.8917,9.7547,9.773,2200000.0
2007-02-16 10:00:00,10.7,10.72,10.61,10.7,2508000.0,9.773,9.7913,9.6908,9.773,2508000.0
2007-02-16 10:30:00,10.7,10.75,10.69,10.74,1625000.0,9.773,9.8187,9.7639,9.8095,1625000.0
2007-02-16 11:00:00,10.74,10.75,10.71,10.74,974000.0,9.8095,9.8187,9.7821,9.8095,974000.0
2007-02-16 11:30:00,10.74,10.75,10.73,10.74,719000.0,9.8095,9.8187,9.8004,9.8095,719000.0
2007-02-16 12:00:00,10.74,10.79,10.74,10.77,846000.0,9.8095,9.8552,9.8095,9.8369,846000.0
2007-02-16 12:30:00,10.77,10.78,10.76,10.77,460000.0,9.8369,9.8461,9.8278,9.8369,460000.0
2007-02-16 13:00:00,10.77,10.79,10.77,10.78,877000.0,9.8369,9.8552,9.8369,9.8461,877000.0
2007-02-16 13:30:00,10.78,10.8,10.78,10.8,583000.0,9.8461,9.8643,9.8461,9.8643,583000.0
2007-02-16 14:00:00,10.8,10.87,10.78,10.84,2217000.0,9.8643,9.9283,9.8461,9.9009,2217000.0
2007-02-16 14:30:00,10.84,10.86,10.84,10.85,1750000.0,9.9009,9.9191,9.9009,9.91,1750000.0
2007-02-16 15:00:00,10.85,10.91,10.85,10.86,3770000.0,9.91,9.9648,9.91,9.9191,3770000.0
2007-02-16 15:30:00,10.87,10.87,10.82,10.83,1770000.0,9.9283,9.9283,9.8826,9.8917,1770000.0
2007-02-20 09:30:00,10.83,10.85,10.72,10.75,2087000.0,9.8917,9.91,9.7913,9.8187,2087000.0
2007-02-20 10:00:00,10.75,10.75,10.65,10.74,1596000.0,9.8187,9.8187,9.7273,9.8095,1596000.0
2007-02-20 10:30:00,10.73,10.75,10.72,10.72,907000.0,9.8004,9.8187,9.7913,9.7913,907000.0
2007-02-20 11:00:00,10.72,10.75,10.72,10.75,941000.0,9.7913,9.8187,9.7913,9.8187,941000.0
2007-02-20 11:30:00,10.75,10.8,10.75,10.76,1588000.0,9.8187,9.8643,9.8187,9.8278,1588000.0
2007-02-20 12:00:00,10.76,10.8,10.75,10.78,1130000.0,9.8278,9.8643,9.8187,9.8461,1130000.0
2007-02-20 12:30:00,10.78,10.78,10.77,10.78,1569000.0,9.8461,9.8461,9.8369,9.8461,1569000.0
2007-02-20 13:00:00,10.78,10.79,10.78,10.78,1227000.0,9.8461,9.8552,9.8461,9.8461,1227000.0
2007-02-20 13:30:00,10.78,10.82,10.78,10.79,963000.0,9.8461,9.8826,9.8461,9.8552,963000.0
2007-02-20 14:00:00,10.79,10.81,10.77,10.8,1111000.0,9.8552,9.8735,9.8369,9.8643,1111000.0
2007-02-20 14:30:00,10.8,10.81,10.79,10.79,1104000.0,9.8643,9.8735,9.8552,9.8552,1104000.0
2007-02-20 15:00:00,10.79,10.79,10.77,10.78,1269000.0,9.8552,9.8552,9.8369,9.8461,1269000.0
2007-02-20 15:30:00,10.78,10.79,10.75,10.78,2536000.0,9.8461,9.8552,9.8187,9.8461,2536000.0
2007-02-21 09:30:00,10.77,10.77,10.68,10.72,1059000.0,9.8369,9.8369,9.7547,9.7913,1059000.0
2007-02-21 10:00:00,10.72,10.93,10.72,10.9,1900000.0,9.7913,9.9831,9.7913,9.9557,1900000.0
2007-02-21 10:30:00,10.9,10.92,10.8,10.89,1483000.0,9.9557,9.9739,9.8643,9.9465,1483000.0
2007-02-21 11:00:00,10.88,10.89,10.84,10.85,747000.0,9.9374,9.9465,9.9009,9.91,747000.0
2007-02-21 11:30:00,10.85,10.85,10.83,10.83,529000.0,9.91,9.91,9.8917,9.8917,529000.0
2007-02-21 12:00:00,10.83,10.83,10.79,10.82,968000.0,9.8917,9.8917,9.8552,9.8826,968000.0
2007-02-21 12:30:00,10.82,10.82,10.8,10.81,538000.0,9.8826,9.8826,9.8643,9.8735,538000.0
2007-02-21 13:00:00,10.81,10.81,10.74,10.75,1268000.0,9.8735,9.8735,9.8095,9.8187,1268000.0
2007-02-21 13:30:00,10.75,10.75,10.66,10.69,2039000.0,9.8187,9.8187,9.7365,9.7639,2039000.0
2007-02-21 14:00:00,10.69,10.69,10.61,10.63,3103000.0,9.7639,9.7639,9.6908,9.7091,3103000.0
2007-02-21 14:30:00,10.63,10.63,10.57,10.62,2776000.0,9.7091,9.7091,9.6543,9.6999,2776000.0
2007-02-21 15:00:00,10.63,10.71,10.62,10.68,2307000.0,9.7091,9.7821,9.6999,9.7547,2307000.0
2007-02-21 15:30:00,10.69,10.74,10.68,10.72,1808000.0,9.7639,9.8095,9.7547,9.7913,1808000.0
2007-02-22 09:30:00,10.79,10.9,10.73,10.87,3210000.0,9.8552,9.9557,9.8004,9.9283,3210000.0
2007-02-22 10:00:00,10.87,10.87,10.77,10.79,1249000.0,9.9283,9.9283,9.8369,9.8552,1249000.0
2007-02-22 10:30:00,10.79,10.8,10.72,10.74,1178000.0,9.8552,9.8643,9.7913,9.8095,1178000.0
2007-02-22 11:00:00,10.74,10.74,10.59,10.61,2020000.0,9.8095,9.8095,9.6725,9.6908,2020000.0
2007-02-22 11:30:00,10.61,10.68,10.57,10.67,2039000.0,9.6908,9.7547,9.6543,9.7456,2039000.0
2007-02-22 12:00:00,10.67,10.7,10.66,10.68,431000.0,9.7456,9.773,9.7365,9.7547,431000.0
2007-02-22 12:30:00,10.68,10.7,10.68,10.68,272000.0,9.7547,9.773,9.7547,9.7547,272000.0
2007-02-22 13:00:00,10.68,10.68,10.61,10.62,1065000.0,9.7547,9.7547,9.6908,9.6999,1065000.0
2007-02-22 13:30:00,10.62,10.65,10.6,10.64,810000.0,9.6999,9.7273,9.6817,9.7182,810000.0
2007-02-22 14:00:00,10.64,10.66,10.6,10.61,516000.0,9.7182,9.7365,9.6817,9.6908,516000.0
2007-02-22 14:30:00,10.61,10.61,10.51,10.51,3550000.0,9.6908,9.6908,9.5995,9.5995,3550000.0
2007-02-22 15:00:00,10.51,10.58,10.51,10.57,1472000.0,9.5995,9.6634,9.5995,9.6543,1472000.0
2007-02-22 15:30:00,10.57,10.61,10.54,10.59,3311000.0,9.6543,9.6908,9.6269,9.6725,3311000.0
2007-02-23 09:30:00,10.59,10.66,10.52,10.54,2509000.0,9.6725,9.7365,9.6086,9.6269,2509000.0
2007-02-23 10:00:00,10.54,10.56,10.52,10.54,1302000.0,9.6269,9.6451,9.6086,9.6269,1302000.0
2007-02-23 10:30:00,10.54,10.55,10.42,10.45,3088000.0,9.6269,9.636,9.5173,9.5447,3088000.0
2007-02-23 11:00:00,10.45,10.48,10.38,10.46,3948000.0,9.5447,9.5721,9.4807,9.5538,3948000.0
2007-02-23 11:30:00,10.46,10.52,10.44,10.44,3026000.0,9.5538,9.6086,9.5355,9.5355,3026000.0
2007-02-23 12:00:00,10.44,10.47,10.4,10.42,2426000.0,9.5355,9.5629,9.499,9.5173,2426000.0
2007-02-23 12:30:00,10.42,10.42,10.4,10.4,1291000.0,9.5173,9.5173,9.499,9.499,1291000.0
2007-02-23 13:00:00,10.4,10.45,10.37,10.41,2089000.0,9.499,9.5447,9.4716,9.5081,2089000.0
2007-02-23 13:30:00,10.41,10.45,10.39,10.41,1490000.0,9.5081,9.5447,9.4899,9.5081,1490000.0
2007-02-23 14:00:00,10.41,10.48,10.4,10.47,1466000.0,9.5081,9.5721,9.499,9.5629,1466000.0
2007-02-23 14:30:00,10.47,10.49,10.41,10.42,2483000.0,9.5629,9.5812,9.5081,9.5173,2483000.0
2007-02-23 15:00:00,10.42,10.43,10.39,10.4,1445000.0,9.5173,9.5264,9.4899,9.499,1445000.0
2007-02-23 15:30:00,10.4,10.47,10.38,10.46,3609000.0,9.499,9.5629,9.4807,9.5538,3609000.0
2007-02-26 09:30:00,10.48,10.6,10.48,10.52,1628000.0,9.5721,9.6817,9.5721,9.6086,1628000.0
2007-02-26 10:00:00,10.52,10.53,10.47,10.51,562000.0,9.6086,9.6177,9.5629,9.5995,562000.0
2007-02-26 10:30:00,10.5,10.52,10.4,10.45,1302000.0,9.5903,9.6086,9.499,9.5447,1302000.0
2007-02-26 11:00:00,10.46,10.52,10.45,10.51,580000.0,9.5538,9.6086,9.5447,9.5995,580000.0
2007-02-26 11:30:00,10.51,10.51,10.42,10.44,834000.0,9.5995,9.5995,9.5173,9.5355,834000.0
2007-02-26 12:00:00,10.44,10.44,10.4,10.42,865000.0,9.5355,9.5355,9.499,9.5173,865000.0
2007-02-26 12:30:00,10.42,10.42,10.35,10.37,960000.0,9.5173,9.5173,9.4533,9.4716,960000.0
2007-02-26 13:00:00,10.37,10.41,10.37,10.4,664000.0,9.4716,9.5081,9.4716,9.499,664000.0
2007-02-26 13:30:00,10.4,10.45,10.4,10.45,710000.0,9.499,9.5447,9.499,9.5447,710000.0
2007-02-26 14:00:00,10.44,10.52,10.43,10.47,754000.0,9.5355,9.6086,9.5264,9.5629,754000.0
2007-02-26 14:30:00,10.47,10.53,10.47,10.48,574000.0,9.5629,9.6177,9.5629,9.5721,574000.0
2007-02-26 15:00:00,10.48,10.51,10.43,10.43,870000.0,9.5721,9.5995,9.5264,9.5264,870000.0
2007-02-26 15:30:00,10.43,10.44,10.41,10.41,1251000.0,9.5264,9.5355,9.5081,9.5081,1251000.0
2007-02-27 09:30:00,10.18,10.2,10.0,10.15,5983000.0,9.2981,9.3163,9.1336,9.2707,5983000.0
2007-02-27 10:00:00,10.15,10.38,10.05,10.29,7449000.0,9.2707,9.4807,9.1793,9.3985,7449000.0
2007-02-27 10:30:00,10.29,10.34,10.05,10.28,2476000.0,9.3985,9.4442,9.1793,9.3894,2476000.0
2007-02-27 11:00:00,10.27,10.37,10.05,10.33,2617000.0,9.3803,9.4716,9.1793,9.4351,2617000.0
2007-02-27 11:30:00,10.34,10.47,10.34,10.4,3428000.0,9.4442,9.5629,9.4442,9.499,3428000.0
2007-02-27 12:00:00,10.4,10.51,10.38,10.47,3949000.0,9.499,9.5995,9.4807,9.5629,3949000.0
2007-02-27 12:30:00,10.47,10.59,10.46,10.48,4992000.0,9.5629,9.6725,9.5538,9.5721,4992000.0
2007-02-27 13:00:00,10.47,10.48,10.4,10.41,2713000.0,9.5629,9.5721,9.499,9.5081,2713000.0
2007-02-27 13:30:00,10.41,10.41,10.33,10.35,3534000.0,9.5081,9.5081,9.4351,9.4533,3534000.0
2007-02-27 14:00:00,10.35,10.41,10.35,10.37,2241000.0,9.4533,9.5081,9.4533,9.4716,2241000.0
2007-02-27 14:30:00,10.38,10.47,10.25,10.25,3469000.0,9.4807,9.5629,9.362,9.362,3469000.0
2007-02-27 15:00:00,10.26,10.43,10.16,10.38,3571000.0,9.3711,9.5264,9.2798,9.4807,3571000.0
2007-02-27 15:30:00,10.38,10.54,10.29,10.3,3469000.0,9.4807,9.6269,9.3985,9.4077,3469000.0
2007-02-28 09:30:00,10.3,10.44,10.2,10.35,4163000.0,9.4077,9.5355,9.3163,9.4533,4163000.0
2007-02-28 10:00:00,10.35,10.5,10.34,10.49,3506000.0,9.4533,9.5903,9.4442,9.5812,3506000.0
2007-02-28 10:30:00,10.49,10.54,10.45,10.52,2803000.0,9.5812,9.6269,9.5447,9.6086,2803000.0
2007-02-28 11:00:00,10.52,10.54,10.5,10.53,1475000.0,9.6086,9.6269,9.5903,9.6177,1475000.0
2007-02-28 11:30:00,10.53,10.54,10.48,10.52,1919000.0,9.6177,9.6269,9.5721,9.6086,1919000.0
2007-02-28 12:00:00,10.52,10.52,10.44,10.49,1864000.0,9.6086,9.6086,9.5355,9.5812,1864000.0
2007-02-28 12:30:00,10.48,10.65,10.47,10.61,2752000.0,9.5721,9.7273,9.5629,9.6908,2752000.0
2007-02-28 13:00:00,10.61,10.63,10.55,10.63,1686000.0,9.6908,9.7091,9.636,9.7091,1686000.0
2007-02-28 13:30:00,10.63,10.66,10.58,10.59,2281000.0,9.7091,9.7365,9.6634,9.6725,2281000.0
2007-02-28 14:00:00,10.6,10.62,10.58,10.6,1243000.0,9.6817,9.6999,9.6634,9.6817,1243000.0
2007-02-28 14:30:00,10.61,10.62,10.57,10.57,1719000.0,9.6908,9.6999,9.6543,9.6543,1719000.0
2007-02-28 15:00:00,10.58,10.67,10.57,10.65,3228000.0,9.6634,9.7456,9.6543,9.7273,3228000.0
2007-02-28 15:30:00,10.65,10.73,10.65,10.68,4464000.0,9.7273,9.8004,9.7273,9.7547,4464000.0
2007-03-01 09:30:00,10.53,10.53,10.23,10.41,6440000.0,9.6177,9.6177,9.3437,9.5081,6440000.0
2007-03-01 10:00:00,10.41,10.58,10.37,10.54,6477000.0,9.5081,9.6634,9.4716,9.6269,6477000.0
2007-03-01 10:30:00,10.53,10.63,10.47,10.61,5001000.0,9.6177,9.7091,9.5629,9.6908,5001000.0
2007-03-01 11:00:00,10.61,10.78,10.59,10.76,4868000.0,9.6908,9.8461,9.6725,9.8278,4868000.0
2007-03-01 11:30:00,10.76,10.79,10.62,10.66,3655000.0,9.8278,9.8552,9.6999,9.7365,3655000.0
2007-03-01 12:00:00,10.65,10.68,10.58,10.62,1400000.0,9.7273,9.7547,9.6634,9.6999,1400000.0
2007-03-01 12:30:00,10.62,10.68,10.61,10.68,729000.0,9.6999,9.7547,9.6908,9.7547,729000.0
2007-03-01 13:00:00,10.68,10.71,10.65,10.71,859000.0,9.7547,9.7821,9.7273,9.7821,859000.0
2007-03-01 13:30:00,10.71,10.72,10.65,10.72,1046000.0,9.7821,9.7913,9.7273,9.7913,1046000.0
2007-03-01 14:00:00,10.72,10.76,10.69,10.69,1923000.0,9.7913,9.8278,9.7639,9.7639,1923000.0
2007-03-01 14:30:00,10.7,10.72,10.68,10.7,826000.0,9.773,9.7913,9.7547,9.773,826000.0
2007-03-01 15:00:00,10.7,10.71,10.62,10.66,1895000.0,9.773,9.7821,9.6999,9.7365,1895000.0
2007-03-01 15:30:00,10.66,10.68,10.58,10.61,2573000.0,9.7365,9.7547,9.6634,9.6908,2573000.0
2007-03-02 09:30:00,10.54,10.75,10.49,10.66,1864000.0,9.6269,9.8187,9.5812,9.7365,1864000.0
2007-03-02 10:00:00,10.65,10.66,10.58,10.62,1135000.0,9.7273,9.7365,9.6634,9.6999,1135000.0
2007-03-02 10:30:00,10.62,10.69,10.58,10.64,842000.0,9.6999,9.7639,9.6634,9.7182,842000.0
2007-03-02 11:00:00,10.64,10.64,10.58,10.61,1168000.0,9.7182,9.7182,9.6634,9.6908,1168000.0
2007-03-02 11:30:00,10.6,10.61,10.58,10.58,309000.0,9.6817,9.6908,9.6634,9.6634,309000.0
2007-03-02 12:00:00,10.58,10.59,10.47,10.48,1666000.0,9.6634,9.6725,9.5629,9.5721,1666000.0
2007-03-02 12:30:00,10.47,10.48,10.4,10.45,1466000.0,9.5629,9.5721,9.499,9.5447,1466000.0
2007-03-02 13:00:00,10.45,10.46,10.32,10.32,1955000.0,9.5447,9.5538,9.4259,9.4259,1955000.0
2007-03-02 13:30:00,10.32,10.4,10.28,10.35,1559000.0,9.4259,9.499,9.3894,9.4533,1559000.0
2007-03-02 14:00:00,10.35,10.37,10.31,10.33,677000.0,9.4533,9.4716,9.4168,9.4351,677000.0
2007-03-02 14:30:00,10.33,10.42,10.33,10.39,1171000.0,9.4351,9.5173,9.4351,9.4899,1171000.0
2007-03-02 15:00:00,10.39,10.4,10.34,10.35,1670000.0,9.4899,9.499,9.4442,9.4533,1670000.0
2007-03-02 15:30:00,10.35,10.38,10.3,10.31,2449000.0,9.4533,9.4807,9.4077,9.4168,2449000.0
2007-03-05 09:30:00,10.12,10.3,10.11,10.3,3215000.0,9.2433,9.4077,9.2341,9.4077,3215000.0
2007-03-05 10:00:00,10.3,10.38,10.22,10.32,2418000.0,9.4077,9.4807,9.3346,9.4259,2418000.0
2007-03-05 10:30:00,10.31,10.32,10.23,10.32,1978000.0,9.4168,9.4259,9.3437,9.4259,1978000.0
2007-03-05 11:00:00,10.32,10.42,10.3,10.35,2901000.0,9.4259,9.5173,9.4077,9.4533,2901000.0
2007-03-05 11:30:00,10.35,10.35,10.28,10.29,1611000.0,9.4533,9.4533,9.3894,9.3985,1611000.0
2007-03-05 12:00:00,10.29,10.29,10.16,10.16,2522000.0,9.3985,9.3985,9.2798,9.2798,2522000.0
2007-03-05 12:30:00,10.16,10.31,10.13,10.15,2424000.0,9.2798,9.4168,9.2524,9.2707,2424000.0
2007-03-05 13:00:00,10.15,10.16,10.1,10.11,2023000.0,9.2707,9.2798,9.225,9.2341,2023000.0
2007-03-05 13:30:00,10.11,10.27,10.1,10.22,2135000.0,9.2341,9.3803,9.225,9.3346,2135000.0
2007-03-05 14:00:00,10.22,10.3,10.19,10.22,1846000.0,9.3346,9.4077,9.3072,9.3346,1846000.0
2007-03-05 14:30:00,10.22,10.25,10.17,10.23,866000.0,9.3346,9.362,9.2889,9.3437,866000.0
2007-03-05 15:00:00,10.23,10.25,10.16,10.22,2400000.0,9.3437,9.362,9.2798,9.3346,2400000.0
2007-03-05 15:30:00,10.22,10.22,10.09,10.1,3061000.0,9.3346,9.3346,9.2159,9.225,3061000.0
2007-03-06 09:30:00,10.28,10.42,10.27,10.38,5612000.0,9.3894,9.5173,9.3803,9.4807,5612000.0
2007-03-06 10:00:00,10.38,10.41,10.31,10.33,3156000.0,9.4807,9.5081,9.4168,9.4351,3156000.0
2007-03-06 10:30:00,10.33,10.33,10.24,10.27,2975000.0,9.4351,9.4351,9.3529,9.3803,2975000.0
2007-03-06 11:00:00,10.27,10.35,10.26,10.33,1233000.0,9.3803,9.4533,9.3711,9.4351,1233000.0
2007-03-06 11:30:00,10.33,10.35,10.28,10.33,1541000.0,9.4351,9.4533,9.3894,9.4351,1541000.0
2007-03-06 12:00:00,10.33,10.33,10.29,10.3,1402000.0,9.4351,9.4351,9.3985,9.4077,1402000.0
2007-03-06 12:30:00,10.3,10.31,10.29,10.3,1313000.0,9.4077,9.4168,9.3985,9.4077,1313000.0
2007-03-06 13:00:00,10.3,10.36,10.27,10.33,1390000.0,9.4077,9.4625,9.3803,9.4351,1390000.0
2007-03-06 13:30:00,10.33,10.38,10.33,10.36,1244000.0,9.4351,9.4807,9.4351,9.4625,1244000.0
2007-03-06 14:00:00,10.36,10.38,10.33,10.37,1767000.0,9.4625,9.4807,9.4351,9.4716,1767000.0
2007-03-06 14:30:00,10.37,10.39,10.36,10.39,1766000.0,9.4716,9.4899,9.4625,9.4899,1766000.0
2007-03-06 15:00:00,10.39,10.47,10.39,10.42,3858000.0,9.4899,9.5629,9.4899,9.5173,3858000.0
2007-03-06 15:30:00,10.42,10.43,10.37,10.4,4055000.0,9.5173,9.5264,9.4716,9.499,4055000.0
2007-03-07 09:30:00,10.4,10.41,10.31,10.32,2277000.0,9.499,9.5081,9.4168,9.4259,2277000.0
2007-03-07 10:00:00,10.32,10.33,10.22,10.25,3843000.0,9.4259,9.4351,9.3346,9.362,3843000.0
2007-03-07 10:30:00,10.25,10.26,10.16,10.16,3757000.0,9.362,9.3711,9.2798,9.2798,3757000.0
2007-03-07 11:00:00,10.17,10.17,10.1,10.11,3767000.0,9.2889,9.2889,9.225,9.2341,3767000.0
2007-03-07 11:30:00,10.11,10.15,10.07,10.15,3769000.0,9.2341,9.2707,9.1976,9.2707,3769000.0
2007-03-07 12:00:00,10.15,10.16,10.09,10.1,2326000.0,9.2707,9.2798,9.2159,9.225,2326000.0
2007-03-07 12:30:00,10.1,10.13,10.09,10.13,1637000.0,9.225,9.2524,9.2159,9.2524,1637000.0
2007-03-07 13:00:00,10.13,10.19,10.12,10.15,2612000.0,9.2524,9.3072,9.2433,9.2707,2612000.0
2007-03-07 13:30:00,10.15,10.22,10.15,10.2,2625000.0,9.2707,9.3346,9.2707,9.3163,2625000.0
2007-03-07 14:00:00,10.2,10.21,10.06,10.07,4355000.0,9.3163,9.3255,9.1885,9.1976,4355000.0
2007-03-07 14:30:00,10.07,10.14,10.06,10.08,2658000.0,9.1976,9.2615,9.1885,9.2067,2658000.0
2007-03-07 15:00:00,10.08,10.11,10.02,10.02,3958000.0,9.2067,9.2341,9.1519,9.1519,3958000.0
2007-03-07 15:30:00,10.02,10.05,9.94,9.97,10457000.0,9.1519,9.1793,9.0788,9.1062,10457000.0
2007-03-08 09:30:00,10.12,10.15,9.93,9.98,11675000.0,9.2433,9.2707,9.0697,9.1154,11675000.0
2007-03-08 10:00:00,9.99,10.14,9.97,10.1,7633000.0,9.1245,9.2615,9.1062,9.225,7633000.0
2007-03-08 10:30:00,10.11,10.25,10.1,10.2,7869000.0,9.2341,9.362,9.225,9.3163,7869000.0
2007-03-08 11:00:00,10.2,10.24,10.14,10.18,4369000.0,9.3163,9.3529,9.2615,9.2981,4369000.0
2007-03-08 11:30:00,10.18,10.3,10.18,10.25,3329000.0,9.2981,9.4077,9.2981,9.362,3329000.0
2007-03-08 12:00:00,10.25,10.27,10.23,10.25,1748000.0,9.362,9.3803,9.3437,9.362,1748000.0
2007-03-08 12:30:00,10.25,10.28,10.24,10.28,2135000.0,9.362,9.3894,9.3529,9.3894,2135000.0
2007-03-08 13:00:00,10.28,10.3,10.26,10.29,1775000.0,9.3894,9.4077,9.3711,9.3985,1775000.0
2007-03-08 13:30:00,10.29,10.34,10.28,10.32,2867000.0,9.3985,9.4442,9.3894,9.4259,2867000.0
2007-03-08 14:00:00,10.32,10.32,10.19,10.22,4729000.0,9.4259,9.4259,9.3072,9.3346,4729000.0
2007-03-08 14:30:00,10.23,10.24,10.14,10.2,6238000.0,9.3437,9.3529,9.2615,9.3163,6238000.0
2007-03-08 15:00:00,10.2,10.22,10.18,10.22,3154000.0,9.3163,9.3346,9.2981,9.3346,3154000.0
2007-03-08 15:30:00,10.22,10.28,10.21,10.28,5243000.0,9.3346,9.3894,9.3255,9.3894,5243000.0
2007-03-09 09:30:00,10.37,10.43,10.12,10.14,6273000.0,9.4716,9.5264,9.2433,9.2615,6273000.0
2007-03-09 10:00:00,10.14,10.16,10.08,10.16,4901000.0,9.2615,9.2798,9.2067,9.2798,4901000.0
2007-03-09 10:30:00,10.16,10.18,10.12,10.13,1832000.0,9.2798,9.2981,9.2433,9.2524,1832000.0
2007-03-09 11:00:00,10.13,10.15,10.1,10.13,1721000.0,9.2524,9.2707,9.225,9.2524,1721000.0
2007-03-09 11:30:00,10.13,10.2,10.13,10.17,1704000.0,9.2524,9.3163,9.2524,9.2889,1704000.0
2007-03-09 12:00:00,10.18,10.2,10.15,10.17,828000.0,9.2981,9.3163,9.2707,9.2889,828000.0
2007-03-09 12:30:00,10.18,10.18,10.14,10.17,1007000.0,9.2981,9.2981,9.2615,9.2889,1007000.0
2007-03-09 13:00:00,10.17,10.18,10.15,10.17,991000.0,9.2889,9.2981,9.2707,9.2889,991000.0
2007-03-09 13:30:00,10.17,10.19,10.14,10.17,1918000.0,9.2889,9.3072,9.2615,9.2889,1918000.0
2007-03-09 14:00:00,10.16,10.16,10.11,10.12,2390000.0,9.2798,9.2798,9.2341,9.2433,2390000.0
2007-03-09 14:30:00,10.12,10.2,10.11,10.19,2443000.0,9.2433,9.3163,9.2341,9.3072,2443000.0
2007-03-09 15:00:00,10.19,10.24,10.18,10.19,2119000.0,9.3072,9.3529,9.2981,9.3072,2119000.0
2007-03-09 15:30:00,10.2,10.25,10.19,10.22,3418000.0,9.3163,9.362,9.3072,9.3346,3418000.0
2007-03-12 09:30:00,10.2,10.29,10.14,10.21,2548000.0,9.3163,9.3985,9.2615,9.3255,2548000.0
2007-03-12 10:00:00,10.21,10.35,10.19,10.34,2707000.0,9.3255,9.4533,9.3072,9.4442,2707000.0
2007-03-12 10:30:00,10.31,10.31,10.23,10.28,1336000.0,9.4168,9.4168,9.3437,9.3894,1336000.0
2007-03-12 11:00:00,10.28,10.28,10.2,10.2,1028000.0,9.3894,9.3894,9.3163,9.3163,1028000.0
2007-03-12 11:30:00,10.2,10.24,10.17,10.2,1375000.0,9.3163,9.3529,9.2889,9.3163,1375000.0
2007-03-12 12:00:00,10.2,10.27,10.2,10.22,977000.0,9.3163,9.3803,9.3163,9.3346,977000.0
2007-03-12 12:30:00,10.22,10.24,10.18,10.2,1132000.0,9.3346,9.3529,9.2981,9.3163,1132000.0
2007-03-12 13:00:00,10.21,10.21,10.19,10.2,798000.0,9.3255,9.3255,9.3072,9.3163,798000.0
2007-03-12 13:30:00,10.2,10.24,10.2,10.24,795000.0,9.3163,9.3529,9.3163,9.3529,795000.0
2007-03-12 14:00:00,10.25,10.35,10.23,10.34,2431000.0,9.362,9.4533,9.3437,9.4442,2431000.0
2007-03-12 14:30:00,10.34,10.35,10.3,10.31,2252000.0,9.4442,9.4533,9.4077,9.4168,2252000.0
2007-03-12 15:00:00,10.31,10.33,10.29,10.3,1058000.0,9.4168,9.4351,9.3985,9.4077,1058000.0
2007-03-12 15:30:00,10.3,10.33,10.27,10.33,1894000.0,9.4077,9.4351,9.3803,9.4351,1894000.0
2007-03-13 09:30:00,10.25,10.45,10.17,10.4,6682000.0,9.362,9.5447,9.2889,9.499,6682000.0
2007-03-13 10:00:00,10.4,10.5,10.33,10.49,4795000.0,9.499,9.5903,9.4351,9.5812,4795000.0
2007-03-13 10:30:00,10.49,10.49,10.4,10.41,2985000.0,9.5812,9.5812,9.499,9.5081,2985000.0
2007-03-13 11:00:00,10.41,10.43,10.33,10.35,1885000.0,9.5081,9.5264,9.4351,9.4533,1885000.0
2007-03-13 11:30:00,10.36,10.39,10.32,10.33,1509000.0,9.4625,9.4899,9.4259,9.4351,1509000.0
2007-03-13 12:00:00,10.33,10.34,10.23,10.23,3059000.0,9.4351,9.4442,9.3437,9.3437,3059000.0
2007-03-13 12:30:00,10.23,10.36,10.21,10.33,6215000.0,9.3437,9.4625,9.3255,9.4351,6215000.0
2007-03-13 13:00:00,10.34,10.38,10.28,10.29,1871000.0,9.4442,9.4807,9.3894,9.3985,1871000.0
2007-03-13 13:30:00,10.29,10.31,10.26,10.28,2164000.0,9.3985,9.4168,9.3711,9.3894,2164000.0
2007-03-13 14:00:00,10.28,10.3,10.21,10.3,4001000.0,9.3894,9.4077,9.3255,9.4077,4001000.0
2007-03-13 14:30:00,10.29,10.37,10.29,10.33,3640000.0,9.3985,9.4716,9.3985,9.4351,3640000.0
2007-03-13 15:00:00,10.33,10.36,10.28,10.35,2915000.0,9.4351,9.4625,9.3894,9.4533,2915000.0
2007-03-13 15:30:00,10.35,10.41,10.35,10.39,4576000.0,9.4533,9.5081,9.4533,9.4899,4576000.0
2007-03-14 09:30:00,10.37,10.5,10.32,10.4,4109000.0,9.4716,9.5903,9.4259,9.499,4109000.0
2007-03-14 10:00:00,10.39,10.4,10.26,10.33,3887000.0,9.4899,9.499,9.3711,9.4351,3887000.0
2007-03-14 10:30:00,10.34,10.45,10.34,10.4,2203000.0,9.4442,9.5447,9.4442,9.499,2203000.0
2007-03-14 11:00:00,10.39,10.39,10.31,10.33,1224000.0,9.4899,9.4899,9.4168,9.4351,1224000.0
2007-03-14 11:30:00,10.33,10.38,10.31,10.33,969000.0,9.4351,9.4807,9.4168,9.4351,969000.0
2007-03-14 12:00:00,10.33,10.33,10.24,10.32,2542000.0,9.4351,9.4351,9.3529,9.4259,2542000.0
2007-03-14 12:30:00,10.31,10.33,10.26,10.29,1661000.0,9.4168,9.4351,9.3711,9.3985,1661000.0
2007-03-14 13:00:00,10.28,10.41,10.27,10.4,2108000.0,9.3894,9.5081,9.3803,9.499,2108000.0
2007-03-14 13:30:00,10.39,10.41,10.35,10.4,1601000.0,9.4899,9.5081,9.4533,9.499,1601000.0
2007-03-14 14:00:00,10.4,10.55,10.39,10.55,2977000.0,9.499,9.636,9.4899,9.636,2977000.0
2007-03-14 14:30:00,10.54,10.63,10.52,10.54,4408000.0,9.6269,9.7091,9.6086,9.6269,4408000.0
2007-03-14 15:00:00,10.54,10.61,10.53,10.55,2712000.0,9.6269,9.6908,9.6177,9.636,2712000.0
2007-03-14 15:30:00,10.55,10.57,10.49,10.55,3455000.0,9.636,9.6543,9.5812,9.636,3455000.0
2007-03-15 09:30:00,10.55,10.59,10.47,10.56,4111000.0,9.636,9.6725,9.5629,9.6451,4111000.0
2007-03-15 10:00:00,10.55,10.56,10.49,10.53,2086000.0,9.636,9.6451,9.5812,9.6177,2086000.0
2007-03-15 10:30:00,10.53,10.62,10.51,10.56,2175000.0,9.6177,9.6999,9.5995,9.6451,2175000.0
2007-03-15 11:00:00,10.56,10.59,10.53,10.56,868000.0,9.6451,9.6725,9.6177,9.6451,868000.0
2007-03-15 11:30:00,10.57,10.57,10.49,10.52,863000.0,9.6543,9.6543,9.5812,9.6086,863000.0
2007-03-15 12:00:00,10.52,10.54,10.49,10.52,775000.0,9.6086,9.6269,9.5812,9.6086,775000.0
2007-03-15 12:30:00,10.52,10.56,10.52,10.53,689000.0,9.6086,9.6451,9.6086,9.6177,689000.0
2007-03-15 13:00:00,10.53,10.55,10.49,10.5,832000.0,9.6177,9.636,9.5812,9.5903,832000.0
2007-03-15 13:30:00,10.49,10.54,10.45,10.53,1448000.0,9.5812,9.6269,9.5447,9.6177,1448000.0
2007-03-15 14:00:00,10.53,10.54,10.49,10.52,621000.0,9.6177,9.6269,9.5812,9.6086,621000.0
2007-03-15 14:30:00,10.52,10.56,10.51,10.52,1210000.0,9.6086,9.6451,9.5995,9.6086,1210000.0
2007-03-15 15:00:00,10.52,10.53,10.5,10.51,1263000.0,9.6086,9.6177,9.5903,9.5995,1263000.0
2007-03-15 15:30:00,10.51,10.56,10.51,10.52,2094000.0,9.5995,9.6451,9.5995,9.6086,2094000.0
2007-03-16 09:30:00,10.53,10.59,10.5,10.52,1867000.0,9.6177,9.6725,9.5903,9.6086,1867000.0
2007-03-16 10:00:00,10.52,10.58,10.5,10.53,1298000.0,9.6086,9.6634,9.5903,9.6177,1298000.0
2007-03-16 10:30:00,10.53,10.55,10.5,10.51,1085000.0,9.6177,9.636,9.5903,9.5995,1085000.0
2007-03-16 11:00:00,10.51,10.53,10.47,10.49,955000.0,9.5995,9.6177,9.5629,9.5812,955000.0
2007-03-16 11:30:00,10.49,10.54,10.48,10.53,1029000.0,9.5812,9.6269,9.5721,9.6177,1029000.0
2007-03-16 12:00:00,10.53,10.54,10.53,10.54,776000.0,9.6177,9.6269,9.6177,9.6269,776000.0
2007-03-16 12:30:00,10.53,10.54,10.5,10.53,518000.0,9.6177,9.6269,9.5903,9.6177,518000.0
2007-03-16 13:00:00,10.53,10.56,10.52,10.55,840000.0,9.6177,9.6451,9.6086,9.636,840000.0
2007-03-16 13:30:00,10.55,10.57,10.53,10.53,774000.0,9.636,9.6543,9.6177,9.6177,774000.0
2007-03-16 14:00:00,10.53,10.53,10.47,10.5,1540000.0,9.6177,9.6177,9.5629,9.5903,1540000.0
2007-03-16 14:30:00,10.5,10.53,10.48,10.51,1269000.0,9.5903,9.6177,9.5721,9.5995,1269000.0
2007-03-16 15:00:00,10.51,10.52,10.5,10.52,1295000.0,9.5995,9.6086,9.5903,9.6086,1295000.0
2007-03-16 15:30:00,10.52,10.52,10.51,10.52,2282000.0,9.6086,9.6086,9.5995,9.6086,2282000.0
2007-03-19 09:30:00,10.55,10.76,10.55,10.66,4137000.0,9.636,9.8278,9.636,9.7365,4137000.0
2007-03-19 10:00:00,10.66,10.68,10.61,10.65,2166000.0,9.7365,9.7547,9.6908,9.7273,2166000.0
2007-03-19 10:30:00,10.65,10.71,10.63,10.7,1985000.0,9.7273,9.7821,9.7091,9.773,1985000.0
2007-03-19 11:00:00,10.69,10.75,10.65,10.74,2475000.0,9.7639,9.8187,9.7273,9.8095,2475000.0
2007-03-19 11:30:00,10.74,10.75,10.71,10.71,1298000.0,9.8095,9.8187,9.7821,9.7821,1298000.0
2007-03-19 12:00:00,10.71,10.72,10.69,10.71,2069000.0,9.7821,9.7913,9.7639,9.7821,2069000.0
2007-03-19 12:30:00,10.71,10.72,10.68,10.7,957000.0,9.7821,9.7913,9.7547,9.773,957000.0
2007-03-19 13:00:00,10.7,10.71,10.68,10.71,684000.0,9.773,9.7821,9.7547,9.7821,684000.0
2007-03-19 13:30:00,10.71,10.72,10.68,10.71,867000.0,9.7821,9.7913,9.7547,9.7821,867000.0
2007-03-19 14:00:00,10.71,10.75,10.7,10.71,1533000.0,9.7821,9.8187,9.773,9.7821,1533000.0
2007-03-19 14:30:00,10.71,10.72,10.69,10.71,1002000.0,9.7821,9.7913,9.7639,9.7821,1002000.0
2007-03-19 15:00:00,10.71,10.71,10.65,10.67,1475000.0,9.7821,9.7821,9.7273,9.7456,1475000.0
2007-03-19 15:30:00,10.67,10.71,10.67,10.69,2309000.0,9.7456,9.7821,9.7456,9.7639,2309000.0
2007-03-20 09:30:00,10.7,10.72,10.64,10.67,1920000.0,9.773,9.7913,9.7182,9.7456,1920000.0
2007-03-20 10:00:00,10.67,10.75,10.65,10.72,1502000.0,9.7456,9.8187,9.7273,9.7913,1502000.0
2007-03-20 10:30:00,10.73,10.75,10.71,10.72,995000.0,9.8004,9.8187,9.7821,9.7913,995000.0
2007-03-20 11:00:00,10.72,10.73,10.68,10.68,965000.0,9.7913,9.8004,9.7547,9.7547,965000.0
2007-03-20 11:30:00,10.68,10.72,10.66,10.72,1039000.0,9.7547,9.7913,9.7365,9.7913,1039000.0
2007-03-20 12:00:00,10.72,10.74,10.71,10.73,1201000.0,9.7913,9.8095,9.7821,9.8004,1201000.0
2007-03-20 12:30:00,10.73,10.79,10.73,10.77,1121000.0,9.8004,9.8552,9.8004,9.8369,1121000.0
2007-03-20 13:00:00,10.77,10.79,10.74,10.76,1042000.0,9.8369,9.8552,9.8095,9.8278,1042000.0
2007-03-20 13:30:00,10.76,10.78,10.74,10.75,728000.0,9.8278,9.8461,9.8095,9.8187,728000.0
2007-03-20 14:00:00,10.75,10.78,10.74,10.76,793000.0,9.8187,9.8461,9.8095,9.8278,793000.0
2007-03-20 14:30:00,10.76,10.76,10.71,10.71,1117000.0,9.8278,9.8278,9.7821,9.7821,1117000.0
2007-03-20 15:00:00,10.71,10.76,10.71,10.75,1155000.0,9.7821,9.8278,9.7821,9.8187,1155000.0
2007-03-20 15:30:00,10.75,10.79,10.74,10.76,2580000.0,9.8187,9.8552,9.8095,9.8278,2580000.0
2007-03-21 09:30:00,10.73,10.79,10.68,10.77,1430000.0,9.8004,9.8552,9.7547,9.8369,1430000.0
2007-03-21 10:00:00,10.77,10.89,10.76,10.87,2590000.0,9.8369,9.9465,9.8278,9.9283,2590000.0
2007-03-21 10:30:00,10.87,10.87,10.83,10.84,1875000.0,9.9283,9.9283,9.8917,9.9009,1875000.0
2007-03-21 11:00:00,10.84,10.88,10.83,10.87,1059000.0,9.9009,9.9374,9.8917,9.9283,1059000.0
2007-03-21 11:30:00,10.87,10.87,10.81,10.83,1183000.0,9.9283,9.9283,9.8735,9.8917,1183000.0
2007-03-21 12:00:00,10.83,10.84,10.83,10.83,292000.0,9.8917,9.9009,9.8917,9.8917,292000.0
2007-03-21 12:30:00,10.83,10.88,10.83,10.88,773000.0,9.8917,9.9374,9.8917,9.9374,773000.0
2007-03-21 13:00:00,10.88,10.9,10.86,10.9,1083000.0,9.9374,9.9557,9.9191,9.9557,1083000.0
2007-03-21 13:30:00,10.9,11.01,10.9,10.96,5559000.0,9.9557,10.0561,9.9557,10.0105,5559000.0
2007-03-21 14:00:00,10.96,11.01,10.93,11.01,4978000.0,10.0105,10.0561,9.9831,10.0561,4978000.0
2007-03-21 14:30:00,11.01,11.2,11.0,11.19,5055000.0,10.0561,10.2297,10.047,10.2206,5055000.0
2007-03-21 15:00:00,11.19,11.23,11.06,11.08,6865000.0,10.2206,10.2571,10.1018,10.1201,6865000.0
2007-03-21 15:30:00,11.08,11.13,11.06,11.07,4163000.0,10.1201,10.1658,10.1018,10.111,4163000.0
2007-03-22 09:30:00,11.1,11.1,10.92,10.93,2862000.0,10.1384,10.1384,9.9739,9.9831,2862000.0
2007-03-22 10:00:00,10.93,11.01,10.91,10.96,2009000.0,9.9831,10.0561,9.9648,10.0105,2009000.0
2007-03-22 10:30:00,10.96,10.97,10.92,10.93,1476000.0,10.0105,10.0196,9.9739,9.9831,1476000.0
2007-03-22 11:00:00,10.93,10.96,10.9,10.95,1091000.0,9.9831,10.0105,9.9557,10.0013,1091000.0
2007-03-22 11:30:00,10.96,11.0,10.95,11.0,715000.0,10.0105,10.047,10.0013,10.047,715000.0
2007-03-22 12:00:00,11.0,11.0,10.97,10.99,387000.0,10.047,10.047,10.0196,10.0379,387000.0
2007-03-22 12:30:00,10.99,11.0,10.99,11.0,546000.0,10.0379,10.047,10.0379,10.047,546000.0
2007-03-22 13:00:00,10.99,10.99,10.96,10.97,350000.0,10.0379,10.0379,10.0105,10.0196,350000.0
2007-03-22 13:30:00,10.97,10.98,10.95,10.97,178000.0,10.0196,10.0287,10.0013,10.0196,178000.0
2007-03-22 14:00:00,10.97,10.98,10.94,10.95,331000.0,10.0196,10.0287,9.9922,10.0013,331000.0
2007-03-22 14:30:00,10.95,10.99,10.94,10.97,626000.0,10.0013,10.0379,9.9922,10.0196,626000.0
2007-03-22 15:00:00,10.97,10.97,10.95,10.96,654000.0,10.0196,10.0196,10.0013,10.0105,654000.0
2007-03-22 15:30:00,10.96,10.97,10.93,10.95,1546000.0,10.0105,10.0196,9.9831,10.0013,1546000.0
2007-03-23 09:30:00,10.95,11.0,10.91,10.94,744000.0,10.0013,10.047,9.9648,9.9922,744000.0
2007-03-23 10:00:00,10.94,11.0,10.94,10.98,943000.0,9.9922,10.047,9.9922,10.0287,943000.0
2007-03-23 10:30:00,10.98,11.0,10.97,10.99,331000.0,10.0287,10.047,10.0196,10.0379,331000.0
2007-03-23 11:00:00,10.99,11.0,10.97,10.99,364000.0,10.0379,10.047,10.0196,10.0379,364000.0
2007-03-23 11:30:00,10.99,11.0,10.97,10.99,276000.0,10.0379,10.047,10.0196,10.0379,276000.0
2007-03-23 12:00:00,10.99,11.0,10.96,10.97,649000.0,10.0379,10.047,10.0105,10.0196,649000.0
2007-03-23 12:30:00,10.97,10.97,10.95,10.96,339000.0,10.0196,10.0196,10.0013,10.0105,339000.0
2007-03-23 13:00:00,10.96,10.97,10.92,10.92,305000.0,10.0105,10.0196,9.9739,9.9739,305000.0
2007-03-23 13:30:00,10.92,10.94,10.9,10.94,524000.0,9.9739,9.9922,9.9557,9.9922,524000.0
2007-03-23 14:00:00,10.94,10.96,10.94,10.95,270000.0,9.9922,10.0105,9.9922,10.0013,270000.0
2007-03-23 14:30:00,10.95,10.97,10.95,10.97,215000.0,10.0013,10.0196,10.0013,10.0196,215000.0
2007-03-23 15:00:00,10.97,10.97,10.94,10.95,404000.0,10.0196,10.0196,9.9922,10.0013,404000.0
2007-03-23 15:30:00,10.96,10.99,10.94,10.99,913000.0,10.0105,10.0379,9.9922,10.0379,913000.0
2007-03-26 09:30:00,10.87,10.93,10.8,10.85,2534000.0,9.9283,9.9831,9.8643,9.91,2534000.0
2007-03-26 10:00:00,10.85,10.85,10.76,10.79,3064000.0,9.91,9.91,9.8278,9.8552,3064000.0
2007-03-26 10:30:00,10.79,10.83,10.78,10.82,856000.0,9.8552,9.8917,9.8461,9.8826,856000.0
2007-03-26 11:00:00,10.82,10.83,10.8,10.8,540000.0,9.8826,9.8917,9.8643,9.8643,540000.0
2007-03-26 11:30:00,10.8,10.83,10.8,10.81,423000.0,9.8643,9.8917,9.8643,9.8735,423000.0
2007-03-26 12:00:00,10.81,10.83,10.8,10.81,591000.0,9.8735,9.8917,9.8643,9.8735,591000.0
2007-03-26 12:30:00,10.81,10.82,10.79,10.8,738000.0,9.8735,9.8826,9.8552,9.8643,738000.0
2007-03-26 13:00:00,10.8,10.81,10.79,10.8,610000.0,9.8643,9.8735,9.8552,9.8643,610000.0
2007-03-26 13:30:00,10.79,10.8,10.76,10.79,1044000.0,9.8552,9.8643,9.8278,9.8552,1044000.0
2007-03-26 14:00:00,10.79,10.79,10.77,10.77,728000.0,9.8552,9.8552,9.8369,9.8369,728000.0
2007-03-26 14:30:00,10.77,10.78,10.76,10.77,1197000.0,9.8369,9.8461,9.8278,9.8369,1197000.0
2007-03-26 15:00:00,10.78,10.82,10.77,10.82,2190000.0,9.8461,9.8826,9.8369,9.8826,2190000.0
2007-03-26 15:30:00,10.82,10.85,10.82,10.85,2192000.0,9.8826,9.91,9.8826,9.91,2192000.0
2007-03-27 09:30:00,10.84,10.84,10.71,10.78,1625000.0,9.9009,9.9009,9.7821,9.8461,1625000.0
2007-03-27 10:00:00,10.77,10.82,10.75,10.76,1691000.0,9.8369,9.8826,9.8187,9.8278,1691000.0
2007-03-27 10:30:00,10.76,10.78,10.74,10.77,806000.0,9.8278,9.8461,9.8095,9.8369,806000.0
2007-03-27 11:00:00,10.77,10.77,10.74,10.75,908000.0,9.8369,9.8369,9.8095,9.8187,908000.0
2007-03-27 11:30:00,10.75,10.76,10.74,10.74,263000.0,9.8187,9.8278,9.8095,9.8095,263000.0
2007-03-27 12:00:00,10.74,10.76,10.74,10.75,622000.0,9.8095,9.8278,9.8095,9.8187,622000.0
2007-03-27 12:30:00,10.75,10.79,10.75,10.78,455000.0,9.8187,9.8552,9.8187,9.8461,455000.0
2007-03-27 13:00:00,10.78,10.8,10.78,10.8,311000.0,9.8461,9.8643,9.8461,9.8643,311000.0
2007-03-27 13:30:00,10.8,10.8,10.75,10.75,409000.0,9.8643,9.8643,9.8187,9.8187,409000.0
2007-03-27 14:00:00,10.75,10.76,10.65,10.65,2076000.0,9.8187,9.8278,9.7273,9.7273,2076000.0
2007-03-27 14:30:00,10.65,10.74,10.65,10.74,1507000.0,9.7273,9.8095,9.7273,9.8095,1507000.0
2007-03-27 15:00:00,10.74,10.75,10.71,10.72,846000.0,9.8095,9.8187,9.7821,9.7913,846000.0
2007-03-27 15:30:00,10.72,10.75,10.7,10.71,1598000.0,9.7913,9.8187,9.773,9.7821,1598000.0
2007-03-28 09:30:00,10.66,10.66,10.58,10.6,1858000.0,9.7365,9.7365,9.6634,9.6817,1858000.0
2007-03-28 10:00:00,10.6,10.74,10.59,10.69,1879000.0,9.6817,9.8095,9.6725,9.7639,1879000.0
2007-03-28 10:30:00,10.69,10.74,10.64,10.71,1667000.0,9.7639,9.8095,9.7182,9.7821,1667000.0
2007-03-28 11:00:00,10.71,10.72,10.67,10.7,732000.0,9.7821,9.7913,9.7456,9.773,732000.0
2007-03-28 11:30:00,10.7,10.72,10.7,10.71,322000.0,9.773,9.7913,9.773,9.7821,322000.0
2007-03-28 12:00:00,10.71,10.79,10.71,10.76,1151000.0,9.7821,9.8552,9.7821,9.8278,1151000.0
2007-03-28 12:30:00,10.76,10.79,10.75,10.77,495000.0,9.8278,9.8552,9.8187,9.8369,495000.0
2007-03-28 13:00:00,10.76,10.77,10.74,10.76,798000.0,9.8278,9.8369,9.8095,9.8278,798000.0
2007-03-28 13:30:00,10.76,10.77,10.72,10.75,486000.0,9.8278,9.8369,9.7913,9.8187,486000.0
2007-03-28 14:00:00,10.75,10.75,10.65,10.7,1148000.0,9.8187,9.8187,9.7273,9.773,1148000.0
2007-03-28 14:30:00,10.7,10.73,10.67,10.7,769000.0,9.773,9.8004,9.7456,9.773,769000.0
2007-03-28 15:00:00,10.7,10.71,10.68,10.7,714000.0,9.773,9.7821,9.7547,9.773,714000.0
2007-03-28 15:30:00,10.7,10.7,10.63,10.64,1892000.0,9.773,9.773,9.7091,9.7182,1892000.0
2007-03-29 09:30:00,10.74,10.77,10.67,10.68,1751000.0,9.8095,9.8369,9.7456,9.7547,1751000.0
2007-03-29 10:00:00,10.69,10.7,10.63,10.67,708000.0,9.7639,9.773,9.7091,9.7456,708000.0
2007-03-29 10:30:00,10.68,10.69,10.65,10.66,266000.0,9.7547,9.7639,9.7273,9.7365,266000.0
2007-03-29 11:00:00,10.66,10.7,10.66,10.7,223000.0,9.7365,9.773,9.7365,9.773,223000.0
2007-03-29 11:30:00,10.7,10.72,10.66,10.66,259000.0,9.773,9.7913,9.7365,9.7365,259000.0
2007-03-29 12:00:00,10.66,10.67,10.64,10.65,352000.0,9.7365,9.7456,9.7182,9.7273,352000.0
2007-03-29 12:30:00,10.65,10.66,10.63,10.65,365000.0,9.7273,9.7365,9.7091,9.7273,365000.0
2007-03-29 13:00:00,10.65,10.65,10.6,10.62,357000.0,9.7273,9.7273,9.6817,9.6999,357000.0
2007-03-29 13:30:00,10.62,10.63,10.6,10.61,468000.0,9.6999,9.7091,9.6817,9.6908,468000.0
2007-03-29 14:00:00,10.61,10.62,10.58,10.59,764000.0,9.6908,9.6999,9.6634,9.6725,764000.0
2007-03-29 14:30:00,10.59,10.67,10.58,10.65,878000.0,9.6725,9.7456,9.6634,9.7273,878000.0
2007-03-29 15:00:00,10.65,10.7,10.64,10.69,475000.0,9.7273,9.773,9.7182,9.7639,475000.0
2007-03-29 15:30:00,10.69,10.72,10.67,10.72,869000.0,9.7639,9.7913,9.7456,9.7913,869000.0
2007-03-30 09:30:00,10.74,10.8,10.71,10.76,1026000.0,9.8095,9.8643,9.7821,9.8278,1026000.0
2007-03-30 10:00:00,10.76,10.78,10.66,10.67,1154000.0,9.8278,9.8461,9.7365,9.7456,1154000.0
2007-03-30 10:30:00,10.67,10.68,10.64,10.68,438000.0,9.7456,9.7547,9.7182,9.7547,438000.0
2007-03-30 11:00:00,10.68,10.69,10.61,10.62,494000.0,9.7547,9.7639,9.6908,9.6999,494000.0
2007-03-30 11:30:00,10.62,10.66,10.6,10.63,753000.0,9.6999,9.7365,9.6817,9.7091,753000.0
2007-03-30 12:00:00,10.63,10.66,10.62,10.62,399000.0,9.7091,9.7365,9.6999,9.6999,399000.0
2007-03-30 12:30:00,10.62,10.63,10.61,10.61,413000.0,9.6999,9.7091,9.6908,9.6908,413000.0
2007-03-30 13:00:00,10.61,10.63,10.58,10.63,767000.0,9.6908,9.7091,9.6634,9.7091,767000.0
2007-03-30 13:30:00,10.63,10.65,10.63,10.63,182000.0,9.7091,9.7273,9.7091,9.7091,182000.0
2007-03-30 14:00:00,10.63,10.64,10.61,10.64,254000.0,9.7091,9.7182,9.6908,9.7182,254000.0
2007-03-30 14:30:00,10.64,10.66,10.63,10.63,369000.0,9.7182,9.7365,9.7091,9.7091,369000.0
2007-03-30 15:00:00,10.63,10.64,10.62,10.63,186000.0,9.7091,9.7182,9.6999,9.7091,186000.0
2007-03-30 15:30:00,10.62,10.63,10.6,10.6,887000.0,9.6999,9.7091,9.6817,9.6817,887000.0
2007-04-02 09:30:00,10.71,10.78,10.65,10.68,1652000.0,9.7821,9.8461,9.7273,9.7547,1652000.0
2007-04-02 10:00:00,10.68,10.68,10.59,10.65,1324000.0,9.7547,9.7547,9.6725,9.7273,1324000.0
2007-04-02 10:30:00,10.65,10.76,10.65,10.75,1020000.0,9.7273,9.8278,9.7273,9.8187,1020000.0
2007-04-02 11:00:00,10.75,10.75,10.72,10.72,865000.0,9.8187,9.8187,9.7913,9.7913,865000.0
2007-04-02 11:30:00,10.72,10.72,10.65,10.69,886000.0,9.7913,9.7913,9.7273,9.7639,886000.0
2007-04-02 12:00:00,10.69,10.7,10.64,10.65,5545000.0,9.7639,9.773,9.7182,9.7273,5545000.0
2007-04-02 12:30:00,10.65,10.66,10.62,10.63,950000.0,9.7273,9.7365,9.6999,9.7091,950000.0
2007-04-02 13:00:00,10.63,10.64,10.61,10.63,790000.0,9.7091,9.7182,9.6908,9.7091,790000.0
2007-04-02 13:30:00,10.63,10.66,10.61,10.65,341000.0,9.7091,9.7365,9.6908,9.7273,341000.0
2007-04-02 14:00:00,10.64,10.69,10.63,10.67,474000.0,9.7182,9.7639,9.7091,9.7456,474000.0
2007-04-02 14:30:00,10.67,10.68,10.66,10.68,606000.0,9.7456,9.7547,9.7365,9.7547,606000.0
2007-04-02 15:00:00,10.68,10.69,10.65,10.67,785000.0,9.7547,9.7639,9.7273,9.7456,785000.0
2007-04-02 15:30:00,10.67,10.7,10.64,10.7,1358000.0,9.7456,9.773,9.7182,9.773,1358000.0
2007-04-03 09:30:00,10.88,10.94,10.81,10.83,4025000.0,9.9374,9.9922,9.8735,9.8917,4025000.0
2007-04-03 10:00:00,10.83,10.91,10.83,10.86,2148000.0,9.8917,9.9648,9.8917,9.9191,2148000.0
2007-04-03 10:30:00,10.86,10.89,10.84,10.88,1365000.0,9.9191,9.9465,9.9009,9.9374,1365000.0
2007-04-03 11:00:00,10.88,10.89,10.87,10.88,701000.0,9.9374,9.9465,9.9283,9.9374,701000.0
2007-04-03 11:30:00,10.88,10.9,10.88,10.89,680000.0,9.9374,9.9557,9.9374,9.9465,680000.0
2007-04-03 12:00:00,10.89,10.91,10.87,10.87,1061000.0,9.9465,9.9648,9.9283,9.9283,1061000.0
2007-04-03 12:30:00,10.87,10.87,10.85,10.86,421000.0,9.9283,9.9283,9.91,9.9191,421000.0
2007-04-03 13:00:00,10.86,10.88,10.85,10.86,373000.0,9.9191,9.9374,9.91,9.9191,373000.0
2007-04-03 13:30:00,10.86,10.87,10.86,10.86,298000.0,9.9191,9.9283,9.9191,9.9191,298000.0
2007-04-03 14:00:00,10.86,10.88,10.85,10.87,572000.0,9.9191,9.9374,9.91,9.9283,572000.0
2007-04-03 14:30:00,10.88,10.9,10.86,10.87,533000.0,9.9374,9.9557,9.9191,9.9283,533000.0
2007-04-03 15:00:00,10.87,10.88,10.85,10.86,693000.0,9.9283,9.9374,9.91,9.9191,693000.0
2007-04-03 15:30:00,10.86,10.88,10.85,10.85,1523000.0,9.9191,9.9374,9.91,9.91,1523000.0
2007-04-04 09:30:00,10.89,10.9,10.85,10.85,800000.0,9.9605,9.9696,9.9239,9.9239,800000.0
2007-04-04 10:00:00,10.85,10.85,10.82,10.83,764000.0,9.9239,9.9239,9.8964,9.9056,764000.0
2007-04-04 10:30:00,10.83,10.83,10.81,10.82,349000.0,9.9056,9.9056,9.8873,9.8964,349000.0
2007-04-04 11:00:00,10.82,10.83,10.81,10.82,350000.0,9.8964,9.9056,9.8873,9.8964,350000.0
2007-04-04 11:30:00,10.82,10.82,10.81,10.82,288000.0,9.8964,9.8964,9.8873,9.8964,288000.0
2007-04-04 12:00:00,10.82,10.85,10.82,10.84,384000.0,9.8964,9.9239,9.8964,9.9147,384000.0
2007-04-04 12:30:00,10.84,10.84,10.81,10.82,433000.0,9.9147,9.9147,9.8873,9.8964,433000.0
2007-04-04 13:00:00,10.82,10.82,10.63,10.7,7513000.0,9.8964,9.8964,9.7227,9.7867,7513000.0
2007-04-04 13:30:00,10.7,10.75,10.7,10.71,1826000.0,9.7867,9.8324,9.7867,9.7958,1826000.0
2007-04-04 14:00:00,10.71,10.73,10.69,10.7,1159000.0,9.7958,9.8141,9.7775,9.7867,1159000.0
2007-04-04 14:30:00,10.7,10.7,10.67,10.7,879000.0,9.7867,9.7867,9.7592,9.7867,879000.0
2007-04-04 15:00:00,10.7,10.75,10.69,10.74,1638000.0,9.7867,9.8324,9.7775,9.8233,1638000.0
2007-04-04 15:30:00,10.74,10.75,10.7,10.71,2357000.0,9.8233,9.8324,9.7867,9.7958,2357000.0
2007-04-05 09:30:00,10.76,10.81,10.74,10.81,967000.0,9.8416,9.8873,9.8233,9.8873,967000.0
2007-04-05 10:00:00,10.8,10.83,10.79,10.79,807000.0,9.8781,9.9056,9.869,9.869,807000.0
2007-04-05 10:30:00,10.79,10.8,10.78,10.79,316000.0,9.869,9.8781,9.8599,9.869,316000.0
2007-04-05 11:00:00,10.79,10.83,10.79,10.81,410000.0,9.869,9.9056,9.869,9.8873,410000.0
2007-04-05 11:30:00,10.81,10.82,10.79,10.81,256000.0,9.8873,9.8964,9.869,9.8873,256000.0
2007-04-05 12:00:00,10.81,10.82,10.8,10.81,259000.0,9.8873,9.8964,9.8781,9.8873,259000.0
2007-04-05 12:30:00,10.81,10.82,10.8,10.82,153000.0,9.8873,9.8964,9.8781,9.8964,153000.0
2007-04-05 13:00:00,10.82,10.82,10.82,10.82,250000.0,9.8964,9.8964,9.8964,9.8964,250000.0
2007-04-05 13:30:00,10.82,10.82,10.81,10.81,201000.0,9.8964,9.8964,9.8873,9.8873,201000.0
2007-04-05 14:00:00,10.81,10.81,10.8,10.81,273000.0,9.8873,9.8873,9.8781,9.8873,273000.0
2007-04-05 14:30:00,10.81,10.81,10.79,10.79,193000.0,9.8873,9.8873,9.869,9.869,193000.0
2007-04-05 15:00:00,10.79,10.8,10.78,10.79,460000.0,9.869,9.8781,9.8599,9.869,460000.0
2007-04-05 15:30:00,10.79,10.81,10.79,10.79,956000.0,9.869,9.8873,9.869,9.869,956000.0
2007-04-09 09:30:00,10.84,10.88,10.8,10.83,834000.0,9.9147,9.9513,9.8781,9.9056,834000.0
2007-04-09 10:00:00,10.83,10.83,10.76,10.79,527000.0,9.9056,9.9056,9.8416,9.869,527000.0
2007-04-09 10:30:00,10.78,10.79,10.72,10.77,620000.0,9.8599,9.869,9.805,9.8507,620000.0
2007-04-09 11:00:00,10.76,10.82,10.76,10.81,368000.0,9.8416,9.8964,9.8416,9.8873,368000.0
2007-04-09 11:30:00,10.81,10.84,10.81,10.81,480000.0,9.8873,9.9147,9.8873,9.8873,480000.0
2007-04-09 12:00:00,10.81,10.82,10.79,10.81,141000.0,9.8873,9.8964,9.869,9.8873,141000.0
2007-04-09 12:30:00,10.82,10.84,10.81,10.83,529000.0,9.8964,9.9147,9.8873,9.9056,529000.0
2007-04-09 13:00:00,10.83,10.86,10.83,10.85,312000.0,9.9056,9.933,9.9056,9.9239,312000.0
2007-04-09 13:30:00,10.85,10.85,10.82,10.83,375000.0,9.9239,9.9239,9.8964,9.9056,375000.0
2007-04-09 14:00:00,10.83,10.83,10.81,10.82,284000.0,9.9056,9.9056,9.8873,9.8964,284000.0
2007-04-09 14:30:00,10.82,10.83,10.8,10.82,405000.0,9.8964,9.9056,9.8781,9.8964,405000.0
2007-04-09 15:00:00,10.82,10.84,10.81,10.82,312000.0,9.8964,9.9147,9.8873,9.8964,312000.0
2007-04-09 15:30:00,10.82,10.83,10.81,10.83,699000.0,9.8964,9.9056,9.8873,9.9056,699000.0
2007-04-10 09:30:00,10.89,11.07,10.78,11.07,3298000.0,9.9605,10.1251,9.8599,10.1251,3298000.0
2007-04-10 10:00:00,11.07,11.14,11.01,11.06,3775000.0,10.1251,10.1891,10.0702,10.116,3775000.0
2007-04-10 10:30:00,11.06,11.07,11.02,11.03,1553000.0,10.116,10.1251,10.0794,10.0885,1553000.0
2007-04-10 11:00:00,11.03,11.05,10.97,11.0,1526000.0,10.0885,10.1068,10.0336,10.0611,1526000.0
2007-04-10 11:30:00,11.0,11.03,10.99,11.02,980000.0,10.0611,10.0885,10.0519,10.0794,980000.0
2007-04-10 12:00:00,11.02,11.08,11.02,11.05,1301000.0,10.0794,10.1342,10.0794,10.1068,1301000.0
2007-04-10 12:30:00,11.06,11.07,11.03,11.03,488000.0,10.116,10.1251,10.0885,10.0885,488000.0
2007-04-10 13:00:00,11.03,11.1,11.03,11.09,1037000.0,10.0885,10.1525,10.0885,10.1434,1037000.0
2007-04-10 13:30:00,11.09,11.09,11.05,11.06,846000.0,10.1434,10.1434,10.1068,10.116,846000.0
2007-04-10 14:00:00,11.06,11.07,11.03,11.04,1533000.0,10.116,10.1251,10.0885,10.0977,1533000.0
2007-04-10 14:30:00,11.04,11.1,11.0,11.06,3452000.0,10.0977,10.1525,10.0611,10.116,3452000.0
2007-04-10 15:00:00,11.06,11.07,10.63,11.03,1863000.0,10.116,10.1251,9.7227,10.0885,1863000.0
2007-04-10 15:30:00,11.03,11.04,10.97,10.99,3899000.0,10.0885,10.0977,10.0336,10.0519,3899000.0
2007-04-11 09:30:00,11.0,11.05,10.95,10.95,1892000.0,10.0611,10.1068,10.0153,10.0153,1892000.0
2007-04-11 10:00:00,10.95,11.0,10.92,10.95,911000.0,10.0153,10.0611,9.9879,10.0153,911000.0
2007-04-11 10:30:00,10.95,10.99,10.9,10.92,973000.0,10.0153,10.0519,9.9696,9.9879,973000.0
2007-04-11 11:00:00,10.92,10.98,10.9,10.97,836000.0,9.9879,10.0428,9.9696,10.0336,836000.0
2007-04-11 11:30:00,10.97,11.03,10.97,11.0,1144000.0,10.0336,10.0885,10.0336,10.0611,1144000.0
2007-04-11 12:00:00,11.0,11.0,10.96,10.98,202000.0,10.0611,10.0611,10.0245,10.0428,202000.0
2007-04-11 12:30:00,10.98,11.0,10.97,11.0,175000.0,10.0428,10.0611,10.0336,10.0611,175000.0
2007-04-11 13:00:00,11.0,11.04,10.99,11.0,640000.0,10.0611,10.0977,10.0519,10.0611,640000.0
2007-04-11 13:30:00,11.0,11.01,10.99,11.0,348000.0,10.0611,10.0702,10.0519,10.0611,348000.0
2007-04-11 14:00:00,11.0,11.01,10.95,10.99,958000.0,10.0611,10.0702,10.0153,10.0519,958000.0
2007-04-11 14:30:00,10.99,11.0,10.97,11.0,747000.0,10.0519,10.0611,10.0336,10.0611,747000.0
2007-04-11 15:00:00,11.0,11.0,10.97,10.99,808000.0,10.0611,10.0611,10.0336,10.0519,808000.0
2007-04-11 15:30:00,10.99,11.0,10.96,10.97,1020000.0,10.0519,10.0611,10.0245,10.0336,1020000.0
2007-04-12 09:30:00,10.96,10.96,10.9,10.9,777000.0,10.0245,10.0245,9.9696,9.9696,777000.0
2007-04-12 10:00:00,10.9,10.93,10.88,10.92,760000.0,9.9696,9.997,9.9513,9.9879,760000.0
2007-04-12 10:30:00,10.92,10.97,10.91,10.97,689000.0,9.9879,10.0336,9.9788,10.0336,689000.0
2007-04-12 11:00:00,10.97,10.98,10.92,10.93,928000.0,10.0336,10.0428,9.9879,9.997,928000.0
2007-04-12 11:30:00,10.92,10.93,10.9,10.93,378000.0,9.9879,9.997,9.9696,9.997,378000.0
2007-04-12 12:00:00,10.93,10.99,10.92,10.94,446000.0,9.997,10.0519,9.9879,10.0062,446000.0
2007-04-12 12:30:00,10.94,10.95,10.93,10.94,344000.0,10.0062,10.0153,9.997,10.0062,344000.0
2007-04-12 13:00:00,10.94,10.97,10.94,10.96,229000.0,10.0062,10.0336,10.0062,10.0245,229000.0
2007-04-12 13:30:00,10.97,11.02,10.97,11.0,978000.0,10.0336,10.0794,10.0336,10.0611,978000.0
2007-04-12 14:00:00,11.0,11.0,10.96,10.96,332000.0,10.0611,10.0611,10.0245,10.0245,332000.0
2007-04-12 14:30:00,10.96,10.96,10.94,10.95,279000.0,10.0245,10.0245,10.0062,10.0153,279000.0
2007-04-12 15:00:00,10.95,10.97,10.95,10.97,330000.0,10.0153,10.0336,10.0153,10.0336,330000.0
2007-04-12 15:30:00,10.97,11.0,10.96,10.97,868000.0,10.0336,10.0611,10.0245,10.0336,868000.0
2007-04-13 09:30:00,11.0,11.11,10.95,10.96,1577000.0,10.0611,10.1617,10.0153,10.0245,1577000.0
2007-04-13 10:00:00,10.96,10.97,10.91,10.93,684000.0,10.0245,10.0336,9.9788,9.997,684000.0
2007-04-13 10:30:00,10.93,10.95,10.93,10.93,412000.0,9.997,10.0153,9.997,9.997,412000.0
2007-04-13 11:00:00,10.93,10.94,10.9,10.91,379000.0,9.997,10.0062,9.9696,9.9788,379000.0
2007-04-13 11:30:00,10.91,10.95,10.9,10.93,625000.0,9.9788,10.0153,9.9696,9.997,625000.0
2007-04-13 12:00:00,10.94,10.95,10.93,10.93,103000.0,10.0062,10.0153,9.997,9.997,103000.0
2007-04-13 12:30:00,10.93,10.95,10.93,10.94,281000.0,9.997,10.0153,9.997,10.0062,281000.0
2007-04-13 13:00:00,10.95,10.95,10.93,10.93,306000.0,10.0153,10.0153,9.997,9.997,306000.0
2007-04-13 13:30:00,10.94,10.95,10.94,10.94,255000.0,10.0062,10.0153,10.0062,10.0062,255000.0
2007-04-13 14:00:00,10.94,10.95,10.93,10.93,311000.0,10.0062,10.0153,9.997,9.997,311000.0
2007-04-13 14:30:00,10.93,10.95,10.89,10.92,644000.0,9.997,10.0153,9.9605,9.9879,644000.0
2007-04-13 15:00:00,10.92,10.95,10.91,10.93,614000.0,9.9879,10.0153,9.9788,9.997,614000.0
2007-04-13 15:30:00,10.92,10.94,10.92,10.94,1366000.0,9.9879,10.0062,9.9879,10.0062,1366000.0
2007-04-16 09:30:00,11.0,11.02,10.92,10.94,1362000.0,10.0611,10.0794,9.9879,10.0062,1362000.0
2007-04-16 10:00:00,10.94,10.95,10.93,10.94,1300000.0,10.0062,10.0153,9.997,10.0062,1300000.0
2007-04-16 10:30:00,10.94,10.94,10.85,10.89,1932000.0,10.0062,10.0062,9.9239,9.9605,1932000.0
2007-04-16 11:00:00,10.89,10.94,10.88,10.93,794000.0,9.9605,10.0062,9.9513,9.997,794000.0
2007-04-16 11:30:00,10.93,10.94,10.92,10.92,778000.0,9.997,10.0062,9.9879,9.9879,778000.0
2007-04-16 12:00:00,10.92,10.92,10.9,10.92,444000.0,9.9879,9.9879,9.9696,9.9879,444000.0
2007-04-16 12:30:00,10.92,10.94,10.91,10.93,632000.0,9.9879,10.0062,9.9788,9.997,632000.0
2007-04-16 13:00:00,10.93,10.94,10.93,10.94,247000.0,9.997,10.0062,9.997,10.0062,247000.0
2007-04-16 13:30:00,10.94,10.94,10.91,10.92,565000.0,10.0062,10.0062,9.9788,9.9879,565000.0
2007-04-16 14:00:00,10.92,10.94,10.89,10.93,710000.0,9.9879,10.0062,9.9605,9.997,710000.0
2007-04-16 14:30:00,10.93,10.94,10.92,10.93,303000.0,9.997,10.0062,9.9879,9.997,303000.0
2007-04-16 15:00:00,10.93,10.94,10.92,10.94,634000.0,9.997,10.0062,9.9879,10.0062,634000.0
2007-04-16 15:30:00,10.93,10.95,10.92,10.94,2002000.0,9.997,10.0153,9.9879,10.0062,2002000.0
2007-04-17 09:30:00,10.95,11.03,10.92,11.0,1244000.0,10.0153,10.0885,9.9879,10.0611,1244000.0
2007-04-17 10:00:00,11.0,11.08,10.95,10.96,2076000.0,10.0611,10.1342,10.0153,10.0245,2076000.0
2007-04-17 10:30:00,10.95,10.97,10.93,10.96,610000.0,10.0153,10.0336,9.997,10.0245,610000.0
2007-04-17 11:00:00,10.96,10.97,10.93,10.94,349000.0,10.0245,10.0336,9.997,10.0062,349000.0
2007-04-17 11:30:00,10.94,10.96,10.94,10.96,350000.0,10.0062,10.0245,10.0062,10.0245,350000.0
2007-04-17 12:00:00,10.96,10.96,10.94,10.95,289000.0,10.0245,10.0245,10.0062,10.0153,289000.0
2007-04-17 12:30:00,10.95,10.95,10.89,10.92,574000.0,10.0153,10.0153,9.9605,9.9879,574000.0
2007-04-17 13:00:00,10.92,10.93,10.9,10.91,217000.0,9.9879,9.997,9.9696,9.9788,217000.0
2007-04-17 13:30:00,10.91,10.94,10.9,10.91,503000.0,9.9788,10.0062,9.9696,9.9788,503000.0
2007-04-17 14:00:00,10.92,10.94,10.9,10.93,617000.0,9.9879,10.0062,9.9696,9.997,617000.0
2007-04-17 14:30:00,10.93,10.95,10.93,10.95,381000.0,9.997,10.0153,9.997,10.0153,381000.0
2007-04-17 15:00:00,10.95,10.95,10.94,10.95,372000.0,10.0153,10.0153,10.0062,10.0153,372000.0
2007-04-17 15:30:00,10.95,10.97,10.94,10.97,1495000.0,10.0153,10.0336,10.0062,10.0336,1495000.0
2007-04-18 09:30:00,10.97,10.97,10.91,10.95,976000.0,10.0336,10.0336,9.9788,10.0153,976000.0
2007-04-18 10:00:00,10.95,10.98,10.93,10.94,860000.0,10.0153,10.0428,9.997,10.0062,860000.0
2007-04-18 10:30:00,10.94,10.97,10.94,10.96,830000.0,10.0062,10.0336,10.0062,10.0245,830000.0
2007-04-18 11:00:00,10.96,10.97,10.96,10.96,306000.0,10.0245,10.0336,10.0245,10.0245,306000.0
2007-04-18 11:30:00,10.96,10.96,10.95,10.95,561000.0,10.0245,10.0245,10.0153,10.0153,561000.0
2007-04-18 12:00:00,10.95,10.96,10.93,10.95,409000.0,10.0153,10.0245,9.997,10.0153,409000.0
2007-04-18 12:30:00,10.95,10.96,10.94,10.94,349000.0,10.0153,10.0245,10.0062,10.0062,349000.0
2007-04-18 13:00:00,10.95,10.95,10.94,10.95,118000.0,10.0153,10.0153,10.0062,10.0153,118000.0
2007-04-18 13:30:00,10.95,10.96,10.95,10.96,184000.0,10.0153,10.0245,10.0153,10.0245,184000.0
2007-04-18 14:00:00,10.95,10.97,10.95,10.97,474000.0,10.0153,10.0336,10.0153,10.0336,474000.0
2007-04-18 14:30:00,10.97,11.0,10.96,10.98,935000.0,10.0336,10.0611,10.0245,10.0428,935000.0
2007-04-18 15:00:00,10.98,10.98,10.94,10.96,743000.0,10.0428,10.0428,10.0062,10.0245,743000.0
2007-04-18 15:30:00,10.96,10.96,10.92,10.92,1077000.0,10.0245,10.0245,9.9879,9.9879,1077000.0
2007-04-19 09:30:00,10.88,11.02,10.82,10.96,2506000.0,9.9513,10.0794,9.8964,10.0245,2506000.0
2007-04-19 10:00:00,10.96,10.99,10.94,10.98,589000.0,10.0245,10.0519,10.0062,10.0428,589000.0
2007-04-19 10:30:00,10.97,10.98,10.94,10.96,506000.0,10.0336,10.0428,10.0062,10.0245,506000.0
2007-04-19 11:00:00,10.96,10.98,10.95,10.96,262000.0,10.0245,10.0428,10.0153,10.0245,262000.0
2007-04-19 11:30:00,10.96,10.97,10.96,10.97,168000.0,10.0245,10.0336,10.0245,10.0336,168000.0
2007-04-19 12:00:00,10.96,10.97,10.95,10.97,194000.0,10.0245,10.0336,10.0153,10.0336,194000.0
2007-04-19 12:30:00,10.97,10.97,10.95,10.97,236000.0,10.0336,10.0336,10.0153,10.0336,236000.0
2007-04-19 13:00:00,10.97,10.97,10.95,10.96,141000.0,10.0336,10.0336,10.0153,10.0245,141000.0
2007-04-19 13:30:00,10.96,10.97,10.95,10.97,174000.0,10.0245,10.0336,10.0153,10.0336,174000.0
2007-04-19 14:00:00,10.97,10.97,10.94,10.94,240000.0,10.0336,10.0336,10.0062,10.0062,240000.0
2007-04-19 14:30:00,10.94,10.96,10.93,10.95,287000.0,10.0062,10.0245,9.997,10.0153,287000.0
2007-04-19 15:00:00,10.95,10.96,10.94,10.96,457000.0,10.0153,10.0245,10.0062,10.0245,457000.0
2007-04-19 15:30:00,10.96,10.97,10.92,10.93,880000.0,10.0245,10.0336,9.9879,9.997,880000.0
2007-04-20 09:30:00,11.03,11.03,10.95,10.96,1107000.0,10.0885,10.0885,10.0153,10.0245,1107000.0
2007-04-20 10:00:00,10.95,11.09,10.93,11.03,2506000.0,10.0153,10.1434,9.997,10.0885,2506000.0
2007-04-20 10:30:00,11.02,11.02,10.96,10.96,546000.0,10.0794,10.0794,10.0245,10.0245,546000.0
2007-04-20 11:00:00,10.96,10.99,10.96,10.98,431000.0,10.0245,10.0519,10.0245,10.0428,431000.0
2007-04-20 11:30:00,10.98,10.99,10.97,10.99,198000.0,10.0428,10.0519,10.0336,10.0519,198000.0
2007-04-20 12:00:00,10.99,11.0,10.98,10.99,471000.0,10.0519,10.0611,10.0428,10.0519,471000.0
2007-04-20 12:30:00,10.99,11.0,10.99,11.0,343000.0,10.0519,10.0611,10.0519,10.0611,343000.0
2007-04-20 13:00:00,11.0,11.02,10.99,11.0,461000.0,10.0611,10.0794,10.0519,10.0611,461000.0
2007-04-20 13:30:00,10.99,11.0,10.99,11.0,468000.0,10.0519,10.0611,10.0519,10.0611,468000.0
2007-04-20 14:00:00,11.0,11.03,10.99,11.0,1138000.0,10.0611,10.0885,10.0519,10.0611,1138000.0
2007-04-20 14:30:00,11.01,11.02,11.0,11.0,422000.0,10.0702,10.0794,10.0611,10.0611,422000.0
2007-04-20 15:00:00,11.0,11.01,11.0,11.0,558000.0,10.0611,10.0702,10.0611,10.0611,558000.0
2007-04-20 15:30:00,11.0,11.01,10.99,11.01,1841000.0,10.0611,10.0702,10.0519,10.0702,1841000.0
2007-04-23 09:30:00,11.0,11.05,10.98,11.01,1110000.0,10.0611,10.1068,10.0428,10.0702,1110000.0
2007-04-23 10:00:00,11.01,11.01,10.95,10.96,982000.0,10.0702,10.0702,10.0153,10.0245,982000.0
2007-04-23 10:30:00,10.96,11.02,10.96,11.01,1133000.0,10.0245,10.0794,10.0245,10.0702,1133000.0
2007-04-23 11:00:00,11.01,11.06,10.99,11.0,1063000.0,10.0702,10.116,10.0519,10.0611,1063000.0
2007-04-23 11:30:00,11.0,11.02,10.97,11.01,1445000.0,10.0611,10.0794,10.0336,10.0702,1445000.0
2007-04-23 12:00:00,11.01,11.01,10.97,11.0,649000.0,10.0702,10.0702,10.0336,10.0611,649000.0
2007-04-23 12:30:00,10.99,11.05,10.99,11.05,293000.0,10.0519,10.1068,10.0519,10.1068,293000.0
2007-04-23 13:00:00,11.05,11.05,11.02,11.04,563000.0,10.1068,10.1068,10.0794,10.0977,563000.0
2007-04-23 13:30:00,11.05,11.06,10.97,10.98,657000.0,10.1068,10.116,10.0336,10.0428,657000.0
2007-04-23 14:00:00,10.98,10.98,10.95,10.95,1008000.0,10.0428,10.0428,10.0153,10.0153,1008000.0
2007-04-23 14:30:00,10.95,11.01,10.95,10.99,670000.0,10.0153,10.0702,10.0153,10.0519,670000.0
2007-04-23 15:00:00,10.99,11.01,10.99,11.01,512000.0,10.0519,10.0702,10.0519,10.0702,512000.0
2007-04-23 15:30:00,11.0,11.02,11.0,11.0,1292000.0,10.0611,10.0794,10.0611,10.0611,1292000.0
2007-04-24 09:30:00,11.0,11.01,10.95,10.99,599000.0,10.0611,10.0702,10.0153,10.0519,599000.0
2007-04-24 10:00:00,10.98,10.98,10.87,10.88,1030000.0,10.0428,10.0428,9.9422,9.9513,1030000.0
2007-04-24 10:30:00,10.88,10.89,10.78,10.8,1586000.0,9.9513,9.9605,9.8599,9.8781,1586000.0
2007-04-24 11:00:00,10.8,10.84,10.79,10.83,1039000.0,9.8781,9.9147,9.869,9.9056,1039000.0
2007-04-24 11:30:00,10.83,10.85,10.8,10.8,458000.0,9.9056,9.9239,9.8781,9.8781,458000.0
2007-04-24 12:00:00,10.8,10.83,10.79,10.82,818000.0,9.8781,9.9056,9.869,9.8964,818000.0
2007-04-24 12:30:00,10.82,10.83,10.79,10.8,895000.0,9.8964,9.9056,9.869,9.8781,895000.0
2007-04-24 13:00:00,10.8,10.8,10.78,10.78,481000.0,9.8781,9.8781,9.8599,9.8599,481000.0
2007-04-24 13:30:00,10.78,10.81,10.78,10.8,847000.0,9.8599,9.8873,9.8599,9.8781,847000.0
2007-04-24 14:00:00,10.8,10.81,10.8,10.8,686000.0,9.8781,9.8873,9.8781,9.8781,686000.0
2007-04-24 14:30:00,10.8,10.82,10.8,10.81,670000.0,9.8781,9.8964,9.8781,9.8873,670000.0
2007-04-24 15:00:00,10.81,10.82,10.76,10.79,1092000.0,9.8873,9.8964,9.8416,9.869,1092000.0
2007-04-24 15:30:00,10.79,10.82,10.79,10.81,1669000.0,9.869,9.8964,9.869,9.8873,1669000.0
2007-04-25 09:30:00,10.83,10.88,10.77,10.83,816000.0,9.9056,9.9513,9.8507,9.9056,816000.0
2007-04-25 10:00:00,10.83,10.88,10.82,10.88,929000.0,9.9056,9.9513,9.8964,9.9513,929000.0
2007-04-25 10:30:00,10.88,10.88,10.82,10.82,283000.0,9.9513,9.9513,9.8964,9.8964,283000.0
2007-04-25 11:00:00,10.82,10.85,10.81,10.85,282000.0,9.8964,9.9239,9.8873,9.9239,282000.0
2007-04-25 11:30:00,10.85,10.87,10.85,10.86,317000.0,9.9239,9.9422,9.9239,9.933,317000.0
2007-04-25 12:00:00,10.86,10.87,10.85,10.86,750000.0,9.933,9.9422,9.9239,9.933,750000.0
2007-04-25 12:30:00,10.86,10.86,10.85,10.86,240000.0,9.933,9.933,9.9239,9.933,240000.0
2007-04-25 13:00:00,10.86,10.9,10.85,10.85,1163000.0,9.933,9.9696,9.9239,9.9239,1163000.0
2007-04-25 13:30:00,10.85,10.9,10.84,10.9,799000.0,9.9239,9.9696,9.9147,9.9696,799000.0
2007-04-25 14:00:00,10.9,10.92,10.89,10.91,878000.0,9.9696,9.9879,9.9605,9.9788,878000.0
2007-04-25 14:30:00,10.91,10.93,10.91,10.91,800000.0,9.9788,9.997,9.9788,9.9788,800000.0
2007-04-25 15:00:00,10.9,10.96,10.9,10.96,1111000.0,9.9696,10.0245,9.9696,10.0245,1111000.0
2007-04-25 15:30:00,10.95,10.96,10.91,10.93,1702000.0,10.0153,10.0245,9.9788,9.997,1702000.0
2007-04-26 09:30:00,10.95,10.96,10.92,10.94,702000.0,10.0153,10.0245,9.9879,10.0062,702000.0
2007-04-26 10:00:00,10.94,11.05,10.94,11.04,1985000.0,10.0062,10.1068,10.0062,10.0977,1985000.0
2007-04-26 10:30:00,11.04,11.04,10.96,10.99,1309000.0,10.0977,10.0977,10.0245,10.0519,1309000.0
2007-04-26 11:00:00,10.99,10.99,10.92,10.93,943000.0,10.0519,10.0519,9.9879,9.997,943000.0
2007-04-26 11:30:00,10.93,10.93,10.87,10.89,469000.0,9.997,9.997,9.9422,9.9605,469000.0
2007-04-26 12:00:00,10.89,10.9,10.88,10.88,240000.0,9.9605,9.9696,9.9513,9.9513,240000.0
2007-04-26 12:30:00,10.89,10.9,10.86,10.87,305000.0,9.9605,9.9696,9.933,9.9422,305000.0
2007-04-26 13:00:00,10.87,10.89,10.86,10.87,305000.0,9.9422,9.9605,9.933,9.9422,305000.0
2007-04-26 13:30:00,10.87,10.87,10.83,10.85,448000.0,9.9422,9.9422,9.9056,9.9239,448000.0
2007-04-26 14:00:00,10.86,10.86,10.84,10.85,313000.0,9.933,9.933,9.9147,9.9239,313000.0
2007-04-26 14:30:00,10.85,10.85,10.82,10.82,789000.0,9.9239,9.9239,9.8964,9.8964,789000.0
2007-04-26 15:00:00,10.82,10.85,10.8,10.84,797000.0,9.8964,9.9239,9.8781,9.9147,797000.0
2007-04-26 15:30:00,10.84,10.86,10.83,10.86,620000.0,9.9147,9.933,9.9056,9.933,620000.0
2007-04-27 09:30:00,10.83,10.95,10.8,10.91,745000.0,9.9056,10.0153,9.8781,9.9788,745000.0
2007-04-27 10:00:00,10.92,10.92,10.88,10.9,833000.0,9.9879,9.9879,9.9513,9.9696,833000.0
2007-04-27 10:30:00,10.91,10.92,10.88,10.91,362000.0,9.9788,9.9879,9.9513,9.9788,362000.0
2007-04-27 11:00:00,10.91,11.0,10.91,10.98,1236000.0,9.9788,10.0611,9.9788,10.0428,1236000.0
2007-04-27 11:30:00,10.97,11.42,10.95,11.36,10703000.0,10.0336,10.4452,10.0153,10.3903,10703000.0
2007-04-27 12:00:00,11.37,11.47,11.23,11.27,10713000.0,10.3995,10.491,10.2714,10.308,10713000.0
2007-04-27 12:30:00,11.27,11.47,11.27,11.37,5163000.0,10.308,10.491,10.308,10.3995,5163000.0
2007-04-27 13:00:00,11.38,11.4,11.29,11.37,1621000.0,10.4086,10.4269,10.3263,10.3995,1621000.0
2007-04-27 13:30:00,11.38,11.4,11.29,11.33,1875000.0,10.4086,10.4269,10.3263,10.3629,1875000.0
2007-04-27 14:00:00,11.33,11.38,11.33,11.37,1347000.0,10.3629,10.4086,10.3629,10.3995,1347000.0
2007-04-27 14:30:00,11.37,11.43,11.36,11.39,2065000.0,10.3995,10.4544,10.3903,10.4178,2065000.0
2007-04-27 15:00:00,11.39,11.4,11.35,11.37,2312000.0,10.4178,10.4269,10.3812,10.3995,2312000.0
2007-04-27 15:30:00,11.37,11.42,11.35,11.4,3888000.0,10.3995,10.4452,10.3812,10.4269,3888000.0
2007-04-30 09:30:00,11.43,11.64,11.4,11.58,6584000.0,10.4544,10.6464,10.4269,10.5916,6584000.0
2007-04-30 10:00:00,11.58,11.8,11.57,11.7,7957000.0,10.5916,10.7928,10.5824,10.7013,7957000.0
2007-04-30 10:30:00,11.7,11.74,11.64,11.71,2854000.0,10.7013,10.7379,10.6464,10.7105,2854000.0
2007-04-30 11:00:00,11.71,11.71,11.61,11.64,2223000.0,10.7105,10.7105,10.619,10.6464,2223000.0
2007-04-30 11:30:00,11.63,11.64,11.49,11.5,2963000.0,10.6373,10.6464,10.5092,10.5184,2963000.0
2007-04-30 12:00:00,11.5,11.53,11.47,11.5,1741000.0,10.5184,10.5458,10.491,10.5184,1741000.0
2007-04-30 12:30:00,11.5,11.55,11.49,11.5,1270000.0,10.5184,10.5641,10.5092,10.5184,1270000.0
2007-04-30 13:00:00,11.5,11.5,11.43,11.45,1657000.0,10.5184,10.5184,10.4544,10.4727,1657000.0
2007-04-30 13:30:00,11.45,11.45,11.41,11.41,990000.0,10.4727,10.4727,10.4361,10.4361,990000.0
2007-04-30 14:00:00,11.41,11.41,11.32,11.35,2277000.0,10.4361,10.4361,10.3538,10.3812,2277000.0
2007-04-30 14:30:00,11.36,11.36,11.23,11.25,2113000.0,10.3903,10.3903,10.2714,10.2897,2113000.0
2007-04-30 15:00:00,11.25,11.29,11.21,11.24,2142000.0,10.2897,10.3263,10.2531,10.2806,2142000.0
2007-04-30 15:30:00,11.24,11.25,11.15,11.16,3500000.0,10.2806,10.2897,10.1983,10.2074,3500000.0
2007-05-01 09:30:00,11.12,11.38,11.1,11.26,3478000.0,10.1708,10.4086,10.1525,10.2989,3478000.0
2007-05-01 10:00:00,11.26,11.37,11.22,11.31,4854000.0,10.2989,10.3995,10.2623,10.3446,4854000.0
2007-05-01 10:30:00,11.3,11.44,11.28,11.41,2746000.0,10.3355,10.4635,10.3172,10.4361,2746000.0
2007-05-01 11:00:00,11.42,11.49,11.38,11.44,2033000.0,10.4452,10.5092,10.4086,10.4635,2033000.0
2007-05-01 11:30:00,11.44,11.56,11.35,11.38,3660000.0,10.4635,10.5733,10.3812,10.4086,3660000.0
2007-05-01 12:00:00,11.38,11.42,11.3,11.37,1001000.0,10.4086,10.4452,10.3355,10.3995,1001000.0
2007-05-01 12:30:00,11.36,11.38,11.31,11.34,570000.0,10.3903,10.4086,10.3446,10.3721,570000.0
2007-05-01 13:00:00,11.34,11.35,11.28,11.32,909000.0,10.3721,10.3812,10.3172,10.3538,909000.0
2007-05-01 13:30:00,11.32,11.43,11.31,11.4,1037000.0,10.3538,10.4544,10.3446,10.4269,1037000.0
2007-05-01 14:00:00,11.4,11.52,11.37,11.49,3874000.0,10.4269,10.5367,10.3995,10.5092,3874000.0
2007-05-01 14:30:00,11.5,11.51,11.42,11.45,2831000.0,10.5184,10.5275,10.4452,10.4727,2831000.0
2007-05-01 15:00:00,11.45,11.47,11.4,11.43,2241000.0,10.4727,10.491,10.4269,10.4544,2241000.0
2007-05-01 15:30:00,11.43,11.5,11.41,11.46,4727000.0,10.4544,10.5184,10.4361,10.4818,4727000.0
2007-05-02 09:30:00,12.57,12.8,12.43,12.59,45483000.0,11.4971,11.7074,11.369,11.5154,45483000.0
2007-05-02 10:00:00,12.59,13.02,12.54,12.88,27380000.0,11.5154,11.9087,11.4696,11.7806,27380000.0
2007-05-02 10:30:00,12.88,13.0,12.74,12.78,14746000.0,11.7806,11.8904,11.6526,11.6891,14746000.0
2007-05-02 11:00:00,12.78,12.85,12.66,12.81,7394000.0,11.6891,11.7532,11.5794,11.7166,7394000.0
2007-05-02 11:30:00,12.82,12.82,12.68,12.74,4638000.0,11.7257,11.7257,11.5977,11.6526,4638000.0
2007-05-02 12:00:00,12.74,12.82,12.71,12.77,2954000.0,11.6526,11.7257,11.6251,11.68,2954000.0
2007-05-02 12:30:00,12.77,12.81,12.72,12.73,3624000.0,11.68,11.7166,11.6343,11.6434,3624000.0
2007-05-02 13:00:00,12.74,12.77,12.65,12.65,4677000.0,11.6526,11.68,11.5702,11.5702,4677000.0
2007-05-02 13:30:00,12.65,12.7,12.59,12.69,5178000.0,11.5702,11.616,11.5154,11.6068,5178000.0
2007-05-02 14:00:00,12.69,12.84,12.65,12.72,8155000.0,11.6068,11.744,11.5702,11.6343,8155000.0
2007-05-02 14:30:00,12.72,12.82,12.7,12.72,4817000.0,11.6343,11.7257,11.616,11.6343,4817000.0
2007-05-02 15:00:00,12.72,12.74,12.63,12.67,6516000.0,11.6343,11.6526,11.5519,11.5885,6516000.0
2007-05-02 15:30:00,12.67,12.67,12.58,12.6,8814000.0,11.5885,11.5885,11.5062,11.5245,8814000.0
2007-05-03 09:30:00,12.7,12.92,12.65,12.89,10881000.0,11.616,11.8172,11.5702,11.7897,10881000.0
2007-05-03 10:00:00,12.89,13.1,12.88,13.03,13527000.0,11.7897,11.9818,11.7806,11.9178,13527000.0
2007-05-03 10:30:00,13.03,13.26,13.02,13.17,10025000.0,11.9178,12.1282,11.9087,12.0458,10025000.0
2007-05-03 11:00:00,13.17,13.33,13.16,13.33,7310000.0,12.0458,12.1922,12.0367,12.1922,7310000.0
2007-05-03 11:30:00,13.33,13.4,13.18,13.2,5976000.0,12.1922,12.2562,12.055,12.0733,5976000.0
2007-05-03 12:00:00,13.19,13.25,13.17,13.17,2806000.0,12.0641,12.119,12.0458,12.0458,2806000.0
2007-05-03 12:30:00,13.17,13.35,13.16,13.29,4253000.0,12.0458,12.2105,12.0367,12.1556,4253000.0
2007-05-03 13:00:00,13.29,13.33,13.23,13.27,2728000.0,12.1556,12.1922,12.1007,12.1373,2728000.0
2007-05-03 13:30:00,13.27,13.31,13.25,13.28,2136000.0,12.1373,12.1739,12.119,12.1465,2136000.0
2007-05-03 14:00:00,13.28,13.31,13.27,13.28,1491000.0,12.1465,12.1739,12.1373,12.1465,1491000.0
2007-05-03 14:30:00,13.28,13.42,13.28,13.39,5091000.0,12.1465,12.2745,12.1465,12.2471,5091000.0
2007-05-03 15:00:00,13.39,13.52,13.39,13.47,7651000.0,12.2471,12.366,12.2471,12.3202,7651000.0
2007-05-03 15:30:00,13.47,13.51,13.37,13.46,9477000.0,12.3202,12.3568,12.2288,12.3111,9477000.0
2007-05-04 09:30:00,13.58,13.6,13.2,13.32,9351000.0,12.4209,12.4391,12.0733,12.183,9351000.0
2007-05-04 10:00:00,13.32,13.55,13.27,13.47,4874000.0,12.183,12.3934,12.1373,12.3202,4874000.0
2007-05-04 10:30:00,13.46,13.49,13.31,13.37,3859000.0,12.3111,12.3385,12.1739,12.2288,3859000.0
2007-05-04 11:00:00,13.37,13.38,13.3,13.37,2391000.0,12.2288,12.2379,12.1648,12.2288,2391000.0
2007-05-04 11:30:00,13.37,13.54,13.37,13.5,5296000.0,12.2288,12.3843,12.2288,12.3477,5296000.0
2007-05-04 12:00:00,13.5,13.55,13.41,13.46,4172000.0,12.3477,12.3934,12.2654,12.3111,4172000.0
2007-05-04 12:30:00,13.46,13.56,13.4,13.49,2187000.0,12.3111,12.4026,12.2562,12.3385,2187000.0
2007-05-04 13:00:00,13.49,13.5,13.45,13.46,1135000.0,12.3385,12.3477,12.3019,12.3111,1135000.0
2007-05-04 13:30:00,13.47,13.48,13.42,13.44,1437000.0,12.3202,12.3294,12.2745,12.2928,1437000.0
2007-05-04 14:00:00,13.44,13.51,13.44,13.47,2702000.0,12.2928,12.3568,12.2928,12.3202,2702000.0
2007-05-04 14:30:00,13.47,13.51,13.44,13.44,1879000.0,12.3202,12.3568,12.2928,12.2928,1879000.0
2007-05-04 15:00:00,13.44,13.47,13.42,13.46,1883000.0,12.2928,12.3202,12.2745,12.3111,1883000.0
2007-05-04 15:30:00,13.46,13.5,13.45,13.47,2971000.0,12.3111,12.3477,12.3019,12.3202,2971000.0
2007-05-07 09:30:00,13.43,13.44,13.3,13.34,3030000.0,12.2837,12.2928,12.1648,12.2013,3030000.0
2007-05-07 10:00:00,13.34,13.37,13.29,13.36,2703000.0,12.2013,12.2288,12.1556,12.2196,2703000.0
2007-05-07 10:30:00,13.36,13.38,13.33,13.37,1023000.0,12.2196,12.2379,12.1922,12.2288,1023000.0
2007-05-07 11:00:00,13.37,13.37,13.34,13.35,839000.0,12.2288,12.2288,12.2013,12.2105,839000.0
2007-05-07 11:30:00,13.34,13.37,13.34,13.36,806000.0,12.2013,12.2288,12.2013,12.2196,806000.0
2007-05-07 12:00:00,13.36,13.67,13.36,13.62,6658000.0,12.2196,12.5032,12.2196,12.4574,6658000.0
2007-05-07 12:30:00,13.61,13.73,13.57,13.73,4119000.0,12.4483,12.558,12.4117,12.558,4119000.0
2007-05-07 13:00:00,13.74,13.75,13.66,13.69,2890000.0,12.5672,12.5763,12.494,12.5215,2890000.0
2007-05-07 13:30:00,13.69,13.76,13.68,13.76,2337000.0,12.5215,12.5855,12.5123,12.5855,2337000.0
2007-05-07 14:00:00,13.76,13.84,13.71,13.83,3312000.0,12.5855,12.6587,12.5398,12.6495,3312000.0
2007-05-07 14:30:00,13.83,13.87,13.68,13.69,3619000.0,12.6495,12.6861,12.5123,12.5215,3619000.0
2007-05-07 15:00:00,13.69,13.73,13.53,13.56,6905000.0,12.5215,12.558,12.3751,12.4026,6905000.0
2007-05-07 15:30:00,13.56,13.57,13.35,13.41,5802000.0,12.4026,12.4117,12.2105,12.2654,5802000.0
2007-05-08 09:30:00,13.55,13.56,13.38,13.4,5627000.0,12.3934,12.4026,12.2379,12.2562,5627000.0
2007-05-08 10:00:00,13.4,13.49,13.35,13.46,3674000.0,12.2562,12.3385,12.2105,12.3111,3674000.0
2007-05-08 10:30:00,13.46,13.47,13.41,13.45,2392000.0,12.3111,12.3202,12.2654,12.3019,2392000.0
2007-05-08 11:00:00,13.45,13.48,13.44,13.47,947000.0,12.3019,12.3294,12.2928,12.3202,947000.0
2007-05-08 11:30:00,13.47,13.48,13.43,13.46,1027000.0,12.3202,12.3294,12.2837,12.3111,1027000.0
2007-05-08 12:00:00,13.46,13.46,13.42,13.46,928000.0,12.3111,12.3111,12.2745,12.3111,928000.0
2007-05-08 12:30:00,13.46,13.54,13.45,13.48,2803000.0,12.3111,12.3843,12.3019,12.3294,2803000.0
2007-05-08 13:00:00,13.48,13.5,13.45,13.49,807000.0,12.3294,12.3477,12.3019,12.3385,807000.0
2007-05-08 13:30:00,13.49,13.58,13.48,13.53,2076000.0,12.3385,12.4209,12.3294,12.3751,2076000.0
2007-05-08 14:00:00,13.53,13.53,13.47,13.52,1335000.0,12.3751,12.3751,12.3202,12.366,1335000.0
2007-05-08 14:30:00,13.52,13.57,13.51,13.55,1454000.0,12.366,12.4117,12.3568,12.3934,1454000.0
2007-05-08 15:00:00,13.55,13.67,13.53,13.67,3633000.0,12.3934,12.5032,12.3751,12.5032,3633000.0
2007-05-08 15:30:00,13.66,13.72,13.61,13.71,5312000.0,12.494,12.5489,12.4483,12.5398,5312000.0
2007-05-09 09:30:00,13.7,13.99,13.63,13.88,5163000.0,12.5306,12.7959,12.4666,12.6952,5163000.0
2007-05-09 10:00:00,13.88,13.92,13.81,13.89,4185000.0,12.6952,12.7318,12.6312,12.7044,4185000.0
2007-05-09 10:30:00,13.89,13.93,13.87,13.91,2095000.0,12.7044,12.741,12.6861,12.7227,2095000.0
2007-05-09 11:00:00,13.91,13.92,13.88,13.89,1586000.0,12.7227,12.7318,12.6952,12.7044,1586000.0
2007-05-09 11:30:00,13.89,13.92,13.89,13.91,859000.0,12.7044,12.7318,12.7044,12.7227,859000.0
2007-05-09 12:00:00,13.92,13.92,13.89,13.91,833000.0,12.7318,12.7318,12.7044,12.7227,833000.0
2007-05-09 12:30:00,13.91,13.91,13.89,13.9,623000.0,12.7227,12.7227,12.7044,12.7135,623000.0
2007-05-09 13:00:00,13.9,13.99,13.9,13.96,2354000.0,12.7135,12.7959,12.7135,12.7684,2354000.0
2007-05-09 13:30:00,13.97,14.05,13.94,14.04,3088000.0,12.7776,12.8507,12.7501,12.8416,3088000.0
2007-05-09 14:00:00,14.05,14.16,13.97,14.04,5546000.0,12.8507,12.9513,12.7776,12.8416,5546000.0
2007-05-09 14:30:00,14.04,14.23,14.03,14.11,5237000.0,12.8416,13.0154,12.8324,12.9056,5237000.0
2007-05-09 15:00:00,14.11,14.14,14.02,14.1,4533000.0,12.9056,12.9331,12.8233,12.8965,4533000.0
2007-05-09 15:30:00,14.1,14.1,13.96,13.97,4136000.0,12.8965,12.8965,12.7684,12.7776,4136000.0
2007-05-10 09:30:00,14.05,14.25,14.0,14.15,7516000.0,12.8507,13.0337,12.805,12.9422,7516000.0
2007-05-10 10:00:00,14.15,14.18,14.08,14.17,2632000.0,12.9422,12.9696,12.8782,12.9605,2632000.0
2007-05-10 10:30:00,14.17,14.32,14.16,14.29,4902000.0,12.9605,13.0977,12.9513,13.0702,4902000.0
2007-05-10 11:00:00,14.29,14.32,14.22,14.24,4048000.0,13.0702,13.0977,13.0062,13.0245,4048000.0
2007-05-10 11:30:00,14.24,14.3,14.2,14.2,2902000.0,13.0245,13.0794,12.9879,12.9879,2902000.0
2007-05-10 12:00:00,14.2,14.22,14.1,14.19,4522000.0,12.9879,13.0062,12.8965,12.9788,4522000.0
2007-05-10 12:30:00,14.19,14.22,14.15,14.16,1288000.0,12.9788,13.0062,12.9422,12.9513,1288000.0
2007-05-10 13:00:00,14.15,14.15,13.85,13.96,7042000.0,12.9422,12.9422,12.6678,12.7684,7042000.0
2007-05-10 13:30:00,13.96,13.97,13.8,13.93,4239000.0,12.7684,12.7776,12.6221,12.741,4239000.0
2007-05-10 14:00:00,13.93,14.04,13.86,14.02,2769000.0,12.741,12.8416,12.677,12.8233,2769000.0
2007-05-10 14:30:00,14.02,14.03,13.95,13.97,2164000.0,12.8233,12.8324,12.7593,12.7776,2164000.0
2007-05-10 15:00:00,13.98,14.0,13.91,13.96,2061000.0,12.7867,12.805,12.7227,12.7684,2061000.0
2007-05-10 15:30:00,13.96,13.96,13.85,13.89,3376000.0,12.7684,12.7684,12.6678,12.7044,3376000.0
2007-05-11 09:30:00,13.91,14.23,13.63,13.63,12755000.0,12.7227,13.0154,12.4666,12.4666,12755000.0
2007-05-11 10:00:00,13.63,13.85,13.52,13.79,12472000.0,12.4666,12.6678,12.366,12.6129,12472000.0
2007-05-11 10:30:00,13.79,13.81,13.71,13.8,4370000.0,12.6129,12.6312,12.5398,12.6221,4370000.0
2007-05-11 11:00:00,13.8,13.89,13.74,13.75,4313000.0,12.6221,12.7044,12.5672,12.5763,4313000.0
2007-05-11 11:30:00,13.75,13.83,13.74,13.83,2237000.0,12.5763,12.6495,12.5672,12.6495,2237000.0
2007-05-11 12:00:00,13.83,13.84,13.78,13.82,1403000.0,12.6495,12.6587,12.6038,12.6404,1403000.0
2007-05-11 12:30:00,13.82,13.83,13.8,13.82,1480000.0,12.6404,12.6495,12.6221,12.6404,1480000.0
2007-05-11 13:00:00,13.82,13.96,13.79,13.92,4787000.0,12.6404,12.7684,12.6129,12.7318,4787000.0
2007-05-11 13:30:00,13.93,13.99,13.87,13.98,2429000.0,12.741,12.7959,12.6861,12.7867,2429000.0
2007-05-11 14:00:00,13.98,13.98,13.88,13.89,2710000.0,12.7867,12.7867,12.6952,12.7044,2710000.0
2007-05-11 14:30:00,13.89,13.96,13.86,13.9,2814000.0,12.7044,12.7684,12.677,12.7135,2814000.0
2007-05-11 15:00:00,13.9,13.91,13.88,13.9,2592000.0,12.7135,12.7227,12.6952,12.7135,2592000.0
2007-05-11 15:30:00,13.9,13.95,13.85,13.88,5013000.0,12.7135,12.7593,12.6678,12.6952,5013000.0
2007-05-14 09:30:00,13.88,13.96,13.76,13.77,2674000.0,12.6952,12.7684,12.5855,12.5946,2674000.0
2007-05-14 10:00:00,13.77,13.77,13.63,13.66,3337000.0,12.5946,12.5946,12.4666,12.494,3337000.0
2007-05-14 10:30:00,13.66,13.7,13.6,13.68,3844000.0,12.494,12.5306,12.4391,12.5123,3844000.0
2007-05-14 11:00:00,13.67,13.68,13.57,13.58,1966000.0,12.5032,12.5123,12.4117,12.4209,1966000.0
2007-05-14 11:30:00,13.58,13.58,13.51,13.53,2715000.0,12.4209,12.4209,12.3568,12.3751,2715000.0
2007-05-14 12:00:00,13.53,13.61,13.53,13.57,2209000.0,12.3751,12.4483,12.3751,12.4117,2209000.0
2007-05-14 12:30:00,13.56,13.63,13.56,13.62,959000.0,12.4026,12.4666,12.4026,12.4574,959000.0
2007-05-14 13:00:00,13.62,13.65,13.6,13.61,1249000.0,12.4574,12.4849,12.4391,12.4483,1249000.0
2007-05-14 13:30:00,13.61,13.63,13.54,13.57,1262000.0,12.4483,12.4666,12.3843,12.4117,1262000.0
2007-05-14 14:00:00,13.57,13.6,13.46,13.53,2386000.0,12.4117,12.4391,12.3111,12.3751,2386000.0
2007-05-14 14:30:00,13.53,13.57,13.48,13.55,1371000.0,12.3751,12.4117,12.3294,12.3934,1371000.0
2007-05-14 15:00:00,13.55,13.61,13.54,13.54,1952000.0,12.3934,12.4483,12.3843,12.3843,1952000.0
2007-05-14 15:30:00,13.54,13.57,13.49,13.53,3132000.0,12.3843,12.4117,12.3385,12.3751,3132000.0
2007-05-15 09:30:00,13.46,13.69,13.4,13.65,3126000.0,12.3111,12.5215,12.2562,12.4849,3126000.0
2007-05-15 10:00:00,13.65,13.79,13.62,13.77,4949000.0,12.4849,12.6129,12.4574,12.5946,4949000.0
2007-05-15 10:30:00,13.77,13.84,13.74,13.79,3141000.0,12.5946,12.6587,12.5672,12.6129,3141000.0
2007-05-15 11:00:00,13.78,13.8,13.72,13.73,1699000.0,12.6038,12.6221,12.5489,12.558,1699000.0
2007-05-15 11:30:00,13.73,13.78,13.72,13.72,834000.0,12.558,12.6038,12.5489,12.5489,834000.0
2007-05-15 12:00:00,13.73,13.75,13.7,13.71,710000.0,12.558,12.5763,12.5306,12.5398,710000.0
2007-05-15 12:30:00,13.71,13.75,13.65,13.67,1132000.0,12.5398,12.5763,12.4849,12.5032,1132000.0
2007-05-15 13:00:00,13.68,13.69,13.63,13.67,964000.0,12.5123,12.5215,12.4666,12.5032,964000.0
2007-05-15 13:30:00,13.67,13.69,13.58,13.61,1307000.0,12.5032,12.5215,12.4209,12.4483,1307000.0
2007-05-15 14:00:00,13.61,13.61,13.55,13.58,873000.0,12.4483,12.4483,12.3934,12.4209,873000.0
2007-05-15 14:30:00,13.58,13.61,13.52,13.53,1087000.0,12.4209,12.4483,12.366,12.3751,1087000.0
2007-05-15 15:00:00,13.54,13.58,13.52,13.56,1118000.0,12.3843,12.4209,12.366,12.4026,1118000.0
2007-05-15 15:30:00,13.56,13.58,13.54,13.55,1592000.0,12.4026,12.4209,12.3843,12.3934,1592000.0
2007-05-16 09:30:00,13.54,13.54,13.43,13.44,2858000.0,12.3843,12.3843,12.2837,12.2928,2858000.0
2007-05-16 10:00:00,13.44,13.53,13.41,13.43,2182000.0,12.2928,12.3751,12.2654,12.2837,2182000.0
2007-05-16 10:30:00,13.44,13.44,13.41,13.42,1101000.0,12.2928,12.2928,12.2654,12.2745,1101000.0
2007-05-16 11:00:00,13.42,13.43,13.35,13.4,1965000.0,12.2745,12.2837,12.2105,12.2562,1965000.0
2007-05-16 11:30:00,13.4,13.5,13.39,13.48,1427000.0,12.2562,12.3477,12.2471,12.3294,1427000.0
2007-05-16 12:00:00,13.48,13.5,13.43,13.49,698000.0,12.3294,12.3477,12.2837,12.3385,698000.0
2007-05-16 12:30:00,13.49,13.51,13.46,13.48,791000.0,12.3385,12.3568,12.3111,12.3294,791000.0
2007-05-16 13:00:00,13.47,13.49,13.45,13.48,515000.0,12.3202,12.3385,12.3019,12.3294,515000.0
2007-05-16 13:30:00,13.48,13.51,13.46,13.49,815000.0,12.3294,12.3568,12.3111,12.3385,815000.0
2007-05-16 14:00:00,13.49,13.65,13.49,13.59,2840000.0,12.3385,12.4849,12.3385,12.43,2840000.0
2007-05-16 14:30:00,13.59,13.61,13.57,13.57,879000.0,12.43,12.4483,12.4117,12.4117,879000.0
2007-05-16 15:00:00,13.57,13.59,13.55,13.58,1004000.0,12.4117,12.43,12.3934,12.4209,1004000.0
2007-05-16 15:30:00,13.58,13.68,13.57,13.62,3545000.0,12.4209,12.5123,12.4117,12.4574,3545000.0
2007-05-17 09:30:00,13.63,13.8,13.63,13.68,2636000.0,12.4666,12.6221,12.4666,12.5123,2636000.0
2007-05-17 10:00:00,13.67,13.73,13.65,13.69,1544000.0,12.5032,12.558,12.4849,12.5215,1544000.0
2007-05-17 10:30:00,13.69,13.7,13.53,13.58,1929000.0,12.5215,12.5306,12.3751,12.4209,1929000.0
2007-05-17 11:00:00,13.58,13.61,13.54,13.54,754000.0,12.4209,12.4483,12.3843,12.3843,754000.0
2007-05-17 11:30:00,13.54,13.6,13.52,13.58,635000.0,12.3843,12.4391,12.366,12.4209,635000.0
2007-05-17 12:00:00,13.57,13.59,13.54,13.57,582000.0,12.4117,12.43,12.3843,12.4117,582000.0
2007-05-17 12:30:00,13.57,13.61,13.54,13.6,550000.0,12.4117,12.4483,12.3843,12.4391,550000.0
2007-05-17 13:00:00,13.6,13.7,13.56,13.68,1004000.0,12.4391,12.5306,12.4026,12.5123,1004000.0
2007-05-17 13:30:00,13.68,13.69,13.63,13.68,504000.0,12.5123,12.5215,12.4666,12.5123,504000.0
2007-05-17 14:00:00,13.67,13.71,13.66,13.71,701000.0,12.5032,12.5398,12.494,12.5398,701000.0
2007-05-17 14:30:00,13.71,13.75,13.66,13.72,1124000.0,12.5398,12.5763,12.494,12.5489,1124000.0
2007-05-17 15:00:00,13.72,13.74,13.65,13.66,1218000.0,12.5489,12.5672,12.4849,12.494,1218000.0
2007-05-17 15:30:00,13.66,13.69,13.6,13.61,1709000.0,12.494,12.5215,12.4391,12.4483,1709000.0
2007-05-18 09:30:00,13.65,13.66,13.53,13.54,1775000.0,12.4849,12.494,12.3751,12.3843,1775000.0
2007-05-18 10:00:00,13.54,13.6,13.49,13.58,1631000.0,12.3843,12.4391,12.3385,12.4209,1631000.0
2007-05-18 10:30:00,13.58,13.59,13.52,13.55,1504000.0,12.4209,12.43,12.366,12.3934,1504000.0
2007-05-18 11:00:00,13.55,13.56,13.53,13.55,979000.0,12.3934,12.4026,12.3751,12.3934,979000.0
2007-05-18 11:30:00,13.55,13.59,13.55,13.58,893000.0,12.3934,12.43,12.3934,12.4209,893000.0
2007-05-18 12:00:00,13.58,13.67,13.57,13.65,1762000.0,12.4209,12.5032,12.4117,12.4849,1762000.0
2007-05-18 12:30:00,13.65,13.72,13.62,13.64,1924000.0,12.4849,12.5489,12.4574,12.4757,1924000.0
2007-05-18 13:00:00,13.64,13.65,13.61,13.63,528000.0,12.4757,12.4849,12.4483,12.4666,528000.0
2007-05-18 13:30:00,13.63,13.72,13.63,13.69,1380000.0,12.4666,12.5489,12.4666,12.5215,1380000.0
2007-05-18 14:00:00,13.69,13.83,13.69,13.71,3581000.0,12.5215,12.6495,12.5215,12.5398,3581000.0
2007-05-18 14:30:00,13.71,13.73,13.69,13.7,1218000.0,12.5398,12.558,12.5215,12.5306,1218000.0
2007-05-18 15:00:00,13.7,13.77,13.69,13.75,1981000.0,12.5306,12.5946,12.5215,12.5763,1981000.0
2007-05-18 15:30:00,13.75,13.83,13.75,13.79,3176000.0,12.5763,12.6495,12.5763,12.6129,3176000.0
2007-05-21 09:30:00,13.72,13.84,13.69,13.75,1709000.0,12.5489,12.6587,12.5215,12.5763,1709000.0
2007-05-21 10:00:00,13.76,13.9,13.76,13.85,1520000.0,12.5855,12.7135,12.5855,12.6678,1520000.0
2007-05-21 10:30:00,13.86,14.0,13.85,13.98,1776000.0,12.677,12.805,12.6678,12.7867,1776000.0
2007-05-21 11:00:00,13.99,14.08,13.97,14.06,1462000.0,12.7959,12.8782,12.7776,12.8599,1462000.0
2007-05-21 11:30:00,14.06,14.09,13.98,14.08,1215000.0,12.8599,12.8873,12.7867,12.8782,1215000.0
2007-05-21 12:00:00,14.08,14.13,14.04,14.04,1585000.0,12.8782,12.9239,12.8416,12.8416,1585000.0
2007-05-21 12:30:00,14.04,14.06,13.98,14.01,875000.0,12.8416,12.8599,12.7867,12.8141,875000.0
2007-05-21 13:00:00,14.01,14.02,13.99,14.01,708000.0,12.8141,12.8233,12.7959,12.8141,708000.0
2007-05-21 13:30:00,14.0,14.03,13.98,14.03,625000.0,12.805,12.8324,12.7867,12.8324,625000.0
2007-05-21 14:00:00,14.03,14.05,14.01,14.01,593000.0,12.8324,12.8507,12.8141,12.8141,593000.0
2007-05-21 14:30:00,14.02,14.03,13.99,14.01,587000.0,12.8233,12.8324,12.7959,12.8141,587000.0
2007-05-21 15:00:00,14.02,14.04,13.83,13.85,1892000.0,12.8233,12.8416,12.6495,12.6678,1892000.0
2007-05-21 15:30:00,13.84,14.0,13.83,13.92,1590000.0,12.6587,12.805,12.6495,12.7318,1590000.0
2007-05-22 09:30:00,14.09,14.1,13.82,14.07,2943000.0,12.8873,12.8965,12.6404,12.869,2943000.0
2007-05-22 10:00:00,14.07,14.07,13.92,13.96,1461000.0,12.869,12.869,12.7318,12.7684,1461000.0
2007-05-22 10:30:00,13.96,13.98,13.86,13.9,1313000.0,12.7684,12.7867,12.677,12.7135,1313000.0
2007-05-22 11:00:00,13.9,13.92,13.88,13.89,595000.0,12.7135,12.7318,12.6952,12.7044,595000.0
2007-05-22 11:30:00,13.89,13.91,13.83,13.83,708000.0,12.7044,12.7227,12.6495,12.6495,708000.0
2007-05-22 12:00:00,13.84,13.97,13.83,13.94,674000.0,12.6587,12.7776,12.6495,12.7501,674000.0
2007-05-22 12:30:00,13.94,14.02,13.94,14.02,887000.0,12.7501,12.8233,12.7501,12.8233,887000.0
2007-05-22 13:00:00,14.01,14.04,13.95,14.02,787000.0,12.8141,12.8416,12.7593,12.8233,787000.0
2007-05-22 13:30:00,14.02,14.06,14.0,14.0,1178000.0,12.8233,12.8599,12.805,12.805,1178000.0
2007-05-22 14:00:00,14.0,14.03,13.95,14.02,785000.0,12.805,12.8324,12.7593,12.8233,785000.0
2007-05-22 14:30:00,14.02,14.05,14.0,14.0,1366000.0,12.8233,12.8507,12.805,12.805,1366000.0
2007-05-22 15:00:00,14.0,14.0,13.88,13.9,1739000.0,12.805,12.805,12.6952,12.7135,1739000.0
2007-05-22 15:30:00,13.91,13.92,13.84,13.85,1808000.0,12.7227,12.7318,12.6587,12.6678,1808000.0
2007-05-23 09:30:00,14.1,14.36,14.05,14.11,10937000.0,12.8965,13.1343,12.8507,12.9056,10937000.0
2007-05-23 10:00:00,14.11,14.16,14.07,14.13,3523000.0,12.9056,12.9513,12.869,12.9239,3523000.0
2007-05-23 10:30:00,14.13,14.17,14.11,14.14,2625000.0,12.9239,12.9605,12.9056,12.9331,2625000.0
2007-05-23 11:00:00,14.14,14.16,14.07,14.12,2721000.0,12.9331,12.9513,12.869,12.9148,2721000.0
2007-05-23 11:30:00,14.12,14.3,14.08,14.13,5594000.0,12.9148,13.0794,12.8782,12.9239,5594000.0
2007-05-23 12:00:00,14.13,14.18,14.11,14.17,1491000.0,12.9239,12.9696,12.9056,12.9605,1491000.0
2007-05-23 12:30:00,14.17,14.22,14.16,14.21,1759000.0,12.9605,13.0062,12.9513,12.9971,1759000.0
2007-05-23 13:00:00,14.21,14.22,14.17,14.19,1599000.0,12.9971,13.0062,12.9605,12.9788,1599000.0
2007-05-23 13:30:00,14.2,14.22,14.19,14.2,1498000.0,12.9879,13.0062,12.9788,12.9879,1498000.0
2007-05-23 14:00:00,14.2,14.2,14.06,14.09,3497000.0,12.9879,12.9879,12.8599,12.8873,3497000.0
2007-05-23 14:30:00,14.09,14.14,14.03,14.08,1858000.0,12.8873,12.9331,12.8324,12.8782,1858000.0
2007-05-23 15:00:00,14.09,14.13,14.07,14.11,1372000.0,12.8873,12.9239,12.869,12.9056,1372000.0
2007-05-23 15:30:00,14.11,14.12,13.94,14.0,4564000.0,12.9056,12.9148,12.7501,12.805,4564000.0
2007-05-24 09:30:00,14.09,14.11,13.95,14.03,3181000.0,12.8873,12.9056,12.7593,12.8324,3181000.0
2007-05-24 10:00:00,14.02,14.16,14.01,14.07,2659000.0,12.8233,12.9513,12.8141,12.869,2659000.0
2007-05-24 10:30:00,14.07,14.12,13.99,14.03,2495000.0,12.869,12.9148,12.7959,12.8324,2495000.0
2007-05-24 11:00:00,14.03,14.05,13.88,13.94,2933000.0,12.8324,12.8507,12.6952,12.7501,2933000.0
2007-05-24 11:30:00,13.93,14.02,13.91,14.0,2049000.0,12.741,12.8233,12.7227,12.805,2049000.0
2007-05-24 12:00:00,13.99,14.02,13.92,13.92,1182000.0,12.7959,12.8233,12.7318,12.7318,1182000.0
2007-05-24 12:30:00,13.92,13.95,13.88,13.92,2372000.0,12.7318,12.7593,12.6952,12.7318,2372000.0
2007-05-24 13:00:00,13.92,13.98,13.92,13.93,1451000.0,12.7318,12.7867,12.7318,12.741,1451000.0
2007-05-24 13:30:00,13.93,13.93,13.9,13.93,654000.0,12.741,12.741,12.7135,12.741,654000.0
2007-05-24 14:00:00,13.93,13.97,13.9,13.91,1810000.0,12.741,12.7776,12.7135,12.7227,1810000.0
2007-05-24 14:30:00,13.91,13.92,13.83,13.9,2662000.0,12.7227,12.7318,12.6495,12.7135,2662000.0
2007-05-24 15:00:00,13.9,13.92,13.84,13.87,1849000.0,12.7135,12.7318,12.6587,12.6861,1849000.0
2007-05-24 15:30:00,13.86,13.91,13.76,13.9,3468000.0,12.677,12.7227,12.5855,12.7135,3468000.0
2007-05-25 09:30:00,13.94,14.02,13.88,13.93,1882000.0,12.7501,12.8233,12.6952,12.741,1882000.0
2007-05-25 10:00:00,13.92,13.93,13.83,13.88,1524000.0,12.7318,12.741,12.6495,12.6952,1524000.0
2007-05-25 10:30:00,13.88,13.95,13.86,13.88,1578000.0,12.6952,12.7593,12.677,12.6952,1578000.0
2007-05-25 11:00:00,13.88,13.92,13.84,13.9,797000.0,12.6952,12.7318,12.6587,12.7135,797000.0
2007-05-25 11:30:00,13.9,13.91,13.88,13.91,654000.0,12.7135,12.7227,12.6952,12.7227,654000.0
2007-05-25 12:00:00,13.91,13.91,13.86,13.88,923000.0,12.7227,12.7227,12.677,12.6952,923000.0
2007-05-25 12:30:00,13.89,13.94,13.88,13.93,906000.0,12.7044,12.7501,12.6952,12.741,906000.0
2007-05-25 13:00:00,13.93,13.94,13.88,13.89,1200000.0,12.741,12.7501,12.6952,12.7044,1200000.0
2007-05-25 13:30:00,13.89,13.91,13.88,13.9,433000.0,12.7044,12.7227,12.6952,12.7135,433000.0
2007-05-25 14:00:00,13.9,13.91,13.88,13.88,972000.0,12.7135,12.7227,12.6952,12.6952,972000.0
2007-05-25 14:30:00,13.88,13.92,13.88,13.89,727000.0,12.6952,12.7318,12.6952,12.7044,727000.0
2007-05-25 15:00:00,13.89,13.97,13.89,13.92,1167000.0,12.7044,12.7776,12.7044,12.7318,1167000.0
2007-05-25 15:30:00,13.92,13.94,13.9,13.91,1584000.0,12.7318,12.7501,12.7135,12.7227,1584000.0
2007-05-29 09:30:00,14.19,14.54,14.15,14.39,10541000.0,12.9788,13.2989,12.9422,13.1617,10541000.0
2007-05-29 10:00:00,14.4,14.58,14.4,14.54,5846000.0,13.1709,13.3355,13.1709,13.2989,5846000.0
2007-05-29 10:30:00,14.54,14.6,14.51,14.51,2693000.0,13.2989,13.3538,13.2715,13.2715,2693000.0
2007-05-29 11:00:00,14.51,14.51,14.36,14.37,3651000.0,13.2715,13.2715,13.1343,13.1434,3651000.0
2007-05-29 11:30:00,14.37,14.41,14.31,14.38,3857000.0,13.1434,13.18,13.0885,13.1526,3857000.0
2007-05-29 12:00:00,14.37,14.37,14.25,14.27,2977000.0,13.1434,13.1434,13.0337,13.052,2977000.0
2007-05-29 12:30:00,14.27,14.4,14.27,14.36,2897000.0,13.052,13.1709,13.052,13.1343,2897000.0
2007-05-29 13:00:00,14.36,14.37,14.22,14.26,2266000.0,13.1343,13.1434,13.0062,13.0428,2266000.0
2007-05-29 13:30:00,14.27,14.27,14.16,14.2,2956000.0,13.052,13.052,12.9513,12.9879,2956000.0
2007-05-29 14:00:00,14.2,14.22,14.1,14.19,3701000.0,12.9879,13.0062,12.8965,12.9788,3701000.0
2007-05-29 14:30:00,14.19,14.34,14.17,14.34,5814000.0,12.9788,13.116,12.9605,13.116,5814000.0
2007-05-29 15:00:00,14.33,14.42,14.31,14.41,5525000.0,13.1068,13.1892,13.0885,13.18,5525000.0
2007-05-29 15:30:00,14.41,14.43,14.31,14.39,5475000.0,13.18,13.1983,13.0885,13.1617,5475000.0
2007-05-30 09:30:00,14.37,14.43,14.25,14.36,4230000.0,13.1434,13.1983,13.0337,13.1343,4230000.0
2007-05-30 10:00:00,14.37,14.42,14.31,14.34,3582000.0,13.1434,13.1892,13.0885,13.116,3582000.0
2007-05-30 10:30:00,14.34,14.37,14.33,14.35,1409000.0,13.116,13.1434,13.1068,13.1251,1409000.0
2007-05-30 11:00:00,14.35,14.43,14.35,14.42,2100000.0,13.1251,13.1983,13.1251,13.1892,2100000.0
2007-05-30 11:30:00,14.42,14.56,14.4,14.55,3005000.0,13.1892,13.3172,13.1709,13.3081,3005000.0
2007-05-30 12:00:00,14.55,14.68,14.53,14.67,3025000.0,13.3081,13.427,13.2898,13.4178,3025000.0
2007-05-30 12:30:00,14.66,14.77,14.64,14.75,4903000.0,13.4087,13.5093,13.3904,13.491,4903000.0
2007-05-30 13:00:00,14.74,14.75,14.68,14.71,3585000.0,13.4818,13.491,13.427,13.4544,3585000.0
2007-05-30 13:30:00,14.71,14.71,14.6,14.62,4528000.0,13.4544,13.4544,13.3538,13.3721,4528000.0
2007-05-30 14:00:00,14.61,14.72,14.54,14.68,5405000.0,13.3629,13.4635,13.2989,13.427,5405000.0
2007-05-30 14:30:00,14.68,14.74,14.66,14.71,2916000.0,13.427,13.4818,13.4087,13.4544,2916000.0
2007-05-30 15:00:00,14.71,14.73,14.66,14.7,1867000.0,13.4544,13.4727,13.4087,13.4453,1867000.0
2007-05-30 15:30:00,14.71,14.73,14.68,14.68,3475000.0,13.4544,13.4727,13.427,13.427,3475000.0
2007-05-31 09:30:00,14.85,15.05,14.85,14.9,6161000.0,13.5824,13.7654,13.5824,13.6282,6161000.0
2007-05-31 10:00:00,14.9,14.95,14.8,14.95,4095000.0,13.6282,13.6739,13.5367,13.6739,4095000.0
2007-05-31 10:30:00,14.96,15.04,14.93,15.03,2951000.0,13.6831,13.7562,13.6556,13.7471,2951000.0
2007-05-31 11:00:00,15.03,15.03,14.96,14.99,2160000.0,13.7471,13.7471,13.6831,13.7105,2160000.0
2007-05-31 11:30:00,14.99,15.03,14.93,15.03,1656000.0,13.7105,13.7471,13.6556,13.7471,1656000.0
2007-05-31 12:00:00,15.03,15.15,14.98,15.13,2506000.0,13.7471,13.8568,13.7014,13.8385,2506000.0
2007-05-31 12:30:00,15.14,15.2,15.09,15.17,1766000.0,13.8477,13.9026,13.802,13.8751,1766000.0
2007-05-31 13:00:00,15.17,15.24,15.03,15.05,3638000.0,13.8751,13.9392,13.7471,13.7654,3638000.0
2007-05-31 13:30:00,15.05,15.15,15.0,15.12,1784000.0,13.7654,13.8568,13.7196,13.8294,1784000.0
2007-05-31 14:00:00,15.12,15.29,15.11,15.23,2412000.0,13.8294,13.9849,13.8203,13.93,2412000.0
2007-05-31 14:30:00,15.24,15.33,15.2,15.22,4715000.0,13.9392,14.0215,13.9026,13.9209,4715000.0
2007-05-31 15:00:00,15.22,15.24,15.11,15.13,3797000.0,13.9209,13.9392,13.8203,13.8385,3797000.0
2007-05-31 15:30:00,15.13,15.13,14.94,14.97,7770000.0,13.8385,13.8385,13.6648,13.6922,7770000.0
2007-06-01 09:30:00,15.1,15.22,15.0,15.13,5732000.0,13.8111,13.9209,13.7196,13.8385,5732000.0
2007-06-01 10:00:00,15.13,15.22,15.03,15.08,5018000.0,13.8385,13.9209,13.7471,13.7928,5018000.0
2007-06-01 10:30:00,15.07,15.17,15.05,15.13,3189000.0,13.7837,13.8751,13.7654,13.8385,3189000.0
2007-06-01 11:00:00,15.13,15.16,15.06,15.07,1799000.0,13.8385,13.866,13.7745,13.7837,1799000.0
2007-06-01 11:30:00,15.07,15.14,15.06,15.12,1741000.0,13.7837,13.8477,13.7745,13.8294,1741000.0
2007-06-01 12:00:00,15.12,15.13,15.0,15.04,2063000.0,13.8294,13.8385,13.7196,13.7562,2063000.0
2007-06-01 12:30:00,15.03,15.03,14.97,15.0,2139000.0,13.7471,13.7471,13.6922,13.7196,2139000.0
2007-06-01 13:00:00,15.0,15.04,14.98,15.0,1283000.0,13.7196,13.7562,13.7014,13.7196,1283000.0
2007-06-01 13:30:00,15.0,15.11,15.0,15.08,1620000.0,13.7196,13.8203,13.7196,13.7928,1620000.0
2007-06-01 14:00:00,15.08,15.09,15.06,15.09,1057000.0,13.7928,13.802,13.7745,13.802,1057000.0
2007-06-01 14:30:00,15.08,15.12,15.07,15.07,1017000.0,13.7928,13.8294,13.7837,13.7837,1017000.0
2007-06-01 15:00:00,15.07,15.1,15.03,15.09,1616000.0,13.7837,13.8111,13.7471,13.802,1616000.0
2007-06-01 15:30:00,15.09,15.12,15.08,15.1,2948000.0,13.802,13.8294,13.7928,13.8111,2948000.0
2007-06-04 09:30:00,15.0,15.14,14.97,15.08,1891000.0,13.7196,13.8477,13.6922,13.7928,1891000.0
2007-06-04 10:00:00,15.09,15.14,15.02,15.12,1739000.0,13.802,13.8477,13.7379,13.8294,1739000.0
2007-06-04 10:30:00,15.11,15.17,15.07,15.11,1495000.0,13.8203,13.8751,13.7837,13.8203,1495000.0
2007-06-04 11:00:00,15.11,15.11,15.05,15.08,674000.0,13.8203,13.8203,13.7654,13.7928,674000.0
2007-06-04 11:30:00,15.08,15.09,15.04,15.06,853000.0,13.7928,13.802,13.7562,13.7745,853000.0
2007-06-04 12:00:00,15.06,15.09,15.06,15.08,684000.0,13.7745,13.802,13.7745,13.7928,684000.0
2007-06-04 12:30:00,15.07,15.12,15.07,15.09,402000.0,13.7837,13.8294,13.7837,13.802,402000.0
2007-06-04 13:00:00,15.09,15.1,15.06,15.07,447000.0,13.802,13.8111,13.7745,13.7837,447000.0
2007-06-04 13:30:00,15.06,15.08,15.06,15.07,488000.0,13.7745,13.7928,13.7745,13.7837,488000.0
2007-06-04 14:00:00,15.06,15.1,15.06,15.08,522000.0,13.7745,13.8111,13.7745,13.7928,522000.0
2007-06-04 14:30:00,15.08,15.1,15.07,15.08,769000.0,13.7928,13.8111,13.7837,13.7928,769000.0
2007-06-04 15:00:00,15.08,15.12,15.08,15.12,1496000.0,13.7928,13.8294,13.7928,13.8294,1496000.0
2007-06-04 15:30:00,15.12,15.14,15.09,15.1,2216000.0,13.8294,13.8477,13.802,13.8111,2216000.0
2007-06-05 09:30:00,15.1,15.1,14.82,14.84,5136000.0,13.8111,13.8111,13.555,13.5733,5136000.0
2007-06-05 10:00:00,14.84,14.9,14.81,14.84,5757000.0,13.5733,13.6282,13.5459,13.5733,5757000.0
2007-06-05 10:30:00,14.84,14.85,14.66,14.76,7408000.0,13.5733,13.5824,13.4087,13.5001,7408000.0
2007-06-05 11:00:00,14.76,14.85,14.75,14.79,2681000.0,13.5001,13.5824,13.491,13.5276,2681000.0
2007-06-05 11:30:00,14.79,14.8,14.73,14.78,1552000.0,13.5276,13.5367,13.4727,13.5184,1552000.0
2007-06-05 12:00:00,14.78,14.78,14.71,14.75,1456000.0,13.5184,13.5184,13.4544,13.491,1456000.0
2007-06-05 12:30:00,14.75,14.82,14.75,14.78,1050000.0,13.491,13.555,13.491,13.5184,1050000.0
2007-06-05 13:00:00,14.78,14.81,14.75,14.75,669000.0,13.5184,13.5459,13.491,13.491,669000.0
2007-06-05 13:30:00,14.75,14.78,14.74,14.78,738000.0,13.491,13.5184,13.4818,13.5184,738000.0
2007-06-05 14:00:00,14.78,14.81,14.76,14.8,1226000.0,13.5184,13.5459,13.5001,13.5367,1226000.0
2007-06-05 14:30:00,14.8,14.81,14.76,14.76,1017000.0,13.5367,13.5459,13.5001,13.5001,1017000.0
2007-06-05 15:00:00,14.76,14.87,14.76,14.87,3389000.0,13.5001,13.6007,13.5001,13.6007,3389000.0
2007-06-05 15:30:00,14.87,14.92,14.85,14.91,4286000.0,13.6007,13.6465,13.5824,13.6373,4286000.0
2007-06-06 09:30:00,14.84,14.84,14.61,14.76,4065000.0,13.5733,13.5733,13.3629,13.5001,4065000.0
2007-06-06 10:00:00,14.76,14.78,14.62,14.66,3314000.0,13.5001,13.5184,13.3721,13.4087,3314000.0
2007-06-06 10:30:00,14.67,14.71,14.58,14.59,2195000.0,13.4178,13.4544,13.3355,13.3446,2195000.0
2007-06-06 11:00:00,14.59,14.74,14.58,14.71,2010000.0,13.3446,13.4818,13.3355,13.4544,2010000.0
2007-06-06 11:30:00,14.71,14.76,14.67,14.69,1337000.0,13.4544,13.5001,13.4178,13.4361,1337000.0
2007-06-06 12:00:00,14.7,14.75,14.67,14.74,951000.0,13.4453,13.491,13.4178,13.4818,951000.0
2007-06-06 12:30:00,14.74,14.79,14.71,14.72,872000.0,13.4818,13.5276,13.4544,13.4635,872000.0
2007-06-06 13:00:00,14.72,14.74,14.67,14.68,707000.0,13.4635,13.4818,13.4178,13.427,707000.0
2007-06-06 13:30:00,14.68,14.7,14.63,14.65,1404000.0,13.427,13.4453,13.3812,13.3995,1404000.0
2007-06-06 14:00:00,14.65,14.69,14.63,14.67,854000.0,13.3995,13.4361,13.3812,13.4178,854000.0
2007-06-06 14:30:00,14.68,14.72,14.66,14.67,685000.0,13.427,13.4635,13.4087,13.4178,685000.0
2007-06-06 15:00:00,14.67,14.72,14.66,14.7,1139000.0,13.4178,13.4635,13.4087,13.4453,1139000.0
2007-06-06 15:30:00,14.71,14.74,14.66,14.69,2788000.0,13.4544,13.4818,13.4087,13.4361,2788000.0
2007-06-07 09:30:00,14.7,14.87,14.6,14.83,3352000.0,13.4453,13.6007,13.3538,13.5642,3352000.0
2007-06-07 10:00:00,14.83,14.92,14.65,14.65,3054000.0,13.5642,13.6465,13.3995,13.3995,3054000.0
2007-06-07 10:30:00,14.65,14.72,14.63,14.66,1843000.0,13.3995,13.4635,13.3812,13.4087,1843000.0
2007-06-07 11:00:00,14.65,14.68,14.45,14.48,4324000.0,13.3995,13.427,13.2166,13.244,4324000.0
2007-06-07 11:30:00,14.48,14.52,14.36,14.4,4858000.0,13.244,13.2806,13.1343,13.1709,4858000.0
2007-06-07 12:00:00,14.38,14.42,14.27,14.32,4062000.0,13.1526,13.1892,13.052,13.0977,4062000.0
2007-06-07 12:30:00,14.32,14.33,14.28,14.3,2806000.0,13.0977,13.1068,13.0611,13.0794,2806000.0
2007-06-07 13:00:00,14.3,14.3,14.11,14.13,4000000.0,13.0794,13.0794,12.9056,12.9239,4000000.0
2007-06-07 13:30:00,14.13,14.13,13.92,14.01,7233000.0,12.9239,12.9239,12.7318,12.8141,7233000.0
2007-06-07 14:00:00,14.01,14.02,13.85,13.96,6435000.0,12.8141,12.8233,12.6678,12.7684,6435000.0
2007-06-07 14:30:00,13.96,14.06,13.94,13.94,5699000.0,12.7684,12.8599,12.7501,12.7501,5699000.0
2007-06-07 15:00:00,13.94,14.04,13.81,13.99,6475000.0,12.7501,12.8416,12.6312,12.7959,6475000.0
2007-06-07 15:30:00,13.99,14.0,13.86,13.9,7693000.0,12.7959,12.805,12.677,12.7135,7693000.0
2007-06-08 09:30:00,13.91,13.99,13.52,13.81,9509000.0,12.7227,12.7959,12.366,12.6312,9509000.0
2007-06-08 10:00:00,13.8,14.05,13.76,14.01,8583000.0,12.6221,12.8507,12.5855,12.8141,8583000.0
2007-06-08 10:30:00,14.01,14.03,13.89,13.99,3955000.0,12.8141,12.8324,12.7044,12.7959,3955000.0
2007-06-08 11:00:00,13.99,13.99,13.84,13.86,3052000.0,12.7959,12.7959,12.6587,12.677,3052000.0
2007-06-08 11:30:00,13.86,13.92,13.82,13.92,2112000.0,12.677,12.7318,12.6404,12.7318,2112000.0
2007-06-08 12:00:00,13.92,13.98,13.9,13.94,1389000.0,12.7318,12.7867,12.7135,12.7501,1389000.0
2007-06-08 12:30:00,13.94,13.95,13.88,13.95,1111000.0,12.7501,12.7593,12.6952,12.7593,1111000.0
2007-06-08 13:00:00,13.95,14.1,13.93,14.09,3472000.0,12.7593,12.8965,12.741,12.8873,3472000.0
2007-06-08 13:30:00,14.09,14.23,14.09,14.22,4635000.0,12.8873,13.0154,12.8873,13.0062,4635000.0
2007-06-08 14:00:00,14.22,14.71,14.22,14.49,14070000.0,13.0062,13.4544,13.0062,13.2532,14070000.0
2007-06-08 14:30:00,14.49,14.51,14.32,14.36,5357000.0,13.2532,13.2715,13.0977,13.1343,5357000.0
2007-06-08 15:00:00,14.37,14.44,14.28,14.32,4187000.0,13.1434,13.2074,13.0611,13.0977,4187000.0
2007-06-08 15:30:00,14.32,14.43,14.32,14.36,4846000.0,13.0977,13.1983,13.0977,13.1343,4846000.0
2007-06-11 09:30:00,14.42,14.63,14.36,14.49,4909000.0,13.1892,13.3812,13.1343,13.2532,4909000.0
2007-06-11 10:00:00,14.49,14.52,14.06,14.12,6230000.0,13.2532,13.2806,12.8599,12.9148,6230000.0
2007-06-11 10:30:00,14.11,14.22,14.03,14.08,7426000.0,12.9056,13.0062,12.8324,12.8782,7426000.0
2007-06-11 11:00:00,14.08,14.18,14.01,14.13,4803000.0,12.8782,12.9696,12.8141,12.9239,4803000.0
2007-06-11 11:30:00,14.12,14.28,14.11,14.25,2858000.0,12.9148,13.0611,12.9056,13.0337,2858000.0
2007-06-11 12:00:00,14.26,14.38,14.25,14.27,2529000.0,13.0428,13.1526,13.0337,13.052,2529000.0
2007-06-11 12:30:00,14.27,14.33,14.26,14.3,921000.0,13.052,13.1068,13.0428,13.0794,921000.0
2007-06-11 13:00:00,14.3,14.32,14.26,14.28,987000.0,13.0794,13.0977,13.0428,13.0611,987000.0
2007-06-11 13:30:00,14.29,14.4,14.28,14.35,1568000.0,13.0702,13.1709,13.0611,13.1251,1568000.0
2007-06-11 14:00:00,14.34,14.38,14.31,14.31,809000.0,13.116,13.1526,13.0885,13.0885,809000.0
2007-06-11 14:30:00,14.32,14.34,14.25,14.26,1702000.0,13.0977,13.116,13.0337,13.0428,1702000.0
2007-06-11 15:00:00,14.26,14.27,14.22,14.26,1729000.0,13.0428,13.052,13.0062,13.0428,1729000.0
2007-06-11 15:30:00,14.26,14.26,14.13,14.13,3597000.0,13.0428,13.0428,12.9239,12.9239,3597000.0
2007-06-12 09:30:00,14.17,14.27,14.07,14.24,2975000.0,12.9605,13.052,12.869,13.0245,2975000.0
2007-06-12 10:00:00,14.24,14.24,14.12,14.17,3325000.0,13.0245,13.0245,12.9148,12.9605,3325000.0
2007-06-12 10:30:00,14.17,14.23,14.16,14.2,1572000.0,12.9605,13.0154,12.9513,12.9879,1572000.0
2007-06-12 11:00:00,14.2,14.46,14.14,14.43,4345000.0,12.9879,13.2257,12.9331,13.1983,4345000.0
2007-06-12 11:30:00,14.43,14.55,14.4,14.53,6723000.0,13.1983,13.3081,13.1709,13.2898,6723000.0
2007-06-12 12:00:00,14.53,14.53,14.45,14.51,3572000.0,13.2898,13.2898,13.2166,13.2715,3572000.0
2007-06-12 12:30:00,14.51,14.51,14.38,14.45,3770000.0,13.2715,13.2715,13.1526,13.2166,3770000.0
2007-06-12 13:00:00,14.45,14.55,14.44,14.52,3712000.0,13.2166,13.3081,13.2074,13.2806,3712000.0
2007-06-12 13:30:00,14.52,14.62,14.48,14.61,4316000.0,13.2806,13.3721,13.244,13.3629,4316000.0
2007-06-12 14:00:00,14.6,14.62,14.54,14.58,3689000.0,13.3538,13.3721,13.2989,13.3355,3689000.0
2007-06-12 14:30:00,14.58,14.6,14.47,14.54,3846000.0,13.3355,13.3538,13.2349,13.2989,3846000.0
2007-06-12 15:00:00,14.54,14.61,14.45,14.53,4575000.0,13.2989,13.3629,13.2166,13.2898,4575000.0
2007-06-12 15:30:00,14.52,14.57,14.49,14.51,4186000.0,13.2806,13.3263,13.2532,13.2715,4186000.0
2007-06-13 09:30:00,14.67,14.82,14.67,14.73,4840000.0,13.4178,13.555,13.4178,13.4727,4840000.0
2007-06-13 10:00:00,14.73,14.74,14.56,14.73,4759000.0,13.4727,13.4818,13.3172,13.4727,4759000.0
2007-06-13 10:30:00,14.73,15.15,14.7,14.87,8042000.0,13.4727,13.8568,13.4453,13.6007,8042000.0
2007-06-13 11:00:00,14.87,14.96,14.86,14.88,3855000.0,13.6007,13.6831,13.5916,13.6099,3855000.0
2007-06-13 11:30:00,14.88,14.89,14.7,14.7,3609000.0,13.6099,13.619,13.4453,13.4453,3609000.0
2007-06-13 12:00:00,14.71,14.83,14.66,14.74,2789000.0,13.4544,13.5642,13.4087,13.4818,2789000.0
2007-06-13 12:30:00,14.74,14.9,14.72,14.76,1879000.0,13.4818,13.6282,13.4635,13.5001,1879000.0
2007-06-13 13:00:00,14.76,14.84,14.74,14.74,1765000.0,13.5001,13.5733,13.4818,13.4818,1765000.0
2007-06-13 13:30:00,14.74,14.83,14.72,14.8,1873000.0,13.4818,13.5642,13.4635,13.5367,1873000.0
2007-06-13 14:00:00,14.8,14.94,14.79,14.94,4445000.0,13.5367,13.6648,13.5276,13.6648,4445000.0
2007-06-13 14:30:00,14.94,15.04,14.91,15.02,4100000.0,13.6648,13.7562,13.6373,13.7379,4100000.0
2007-06-13 15:00:00,15.02,15.03,14.96,15.02,3391000.0,13.7379,13.7471,13.6831,13.7379,3391000.0
2007-06-13 15:30:00,15.02,15.06,14.98,14.99,5539000.0,13.7379,13.7745,13.7014,13.7105,5539000.0
2007-06-14 09:30:00,15.01,15.27,14.81,15.19,5913000.0,13.7288,13.9666,13.5459,13.8934,5913000.0
2007-06-14 10:00:00,15.18,15.24,15.05,15.1,3135000.0,13.8843,13.9392,13.7654,13.8111,3135000.0
2007-06-14 10:30:00,15.1,15.18,15.05,15.11,2408000.0,13.8111,13.8843,13.7654,13.8203,2408000.0
2007-06-14 11:00:00,15.11,15.11,14.98,15.07,2516000.0,13.8203,13.8203,13.7014,13.7837,2516000.0
2007-06-14 11:30:00,15.07,15.12,15.03,15.07,1570000.0,13.7837,13.8294,13.7471,13.7837,1570000.0
2007-06-14 12:00:00,15.08,15.12,15.06,15.1,1156000.0,13.7928,13.8294,13.7745,13.8111,1156000.0
2007-06-14 12:30:00,15.1,15.12,15.05,15.09,1210000.0,13.8111,13.8294,13.7654,13.802,1210000.0
2007-06-14 13:00:00,15.09,15.12,15.06,15.08,809000.0,13.802,13.8294,13.7745,13.7928,809000.0
2007-06-14 13:30:00,15.08,15.1,15.06,15.1,765000.0,13.7928,13.8111,13.7745,13.8111,765000.0
2007-06-14 14:00:00,15.09,15.11,15.08,15.1,968000.0,13.802,13.8203,13.7928,13.8111,968000.0
2007-06-14 14:30:00,15.1,15.15,15.06,15.08,2569000.0,13.8111,13.8568,13.7745,13.7928,2569000.0
2007-06-14 15:00:00,15.08,15.16,15.01,15.04,2596000.0,13.7928,13.866,13.7288,13.7562,2596000.0
2007-06-14 15:30:00,15.04,15.1,14.99,15.01,4190000.0,13.7562,13.8111,13.7105,13.7288,4190000.0
2007-06-15 09:30:00,15.22,15.4,15.22,15.35,6194000.0,13.9209,14.0855,13.9209,14.0398,6194000.0
2007-06-15 10:00:00,15.34,15.48,15.31,15.38,4952000.0,14.0306,14.1587,14.0032,14.0672,4952000.0
2007-06-15 10:30:00,15.38,15.43,15.28,15.39,4486000.0,14.0672,14.1129,13.9757,14.0764,4486000.0
2007-06-15 11:00:00,15.39,15.45,15.38,15.38,1834000.0,14.0764,14.1312,14.0672,14.0672,1834000.0
2007-06-15 11:30:00,15.39,15.47,15.38,15.46,1948000.0,14.0764,14.1495,14.0672,14.1404,1948000.0
2007-06-15 12:00:00,15.46,15.46,15.38,15.38,1815000.0,14.1404,14.1404,14.0672,14.0672,1815000.0
2007-06-15 12:30:00,15.38,15.47,15.37,15.46,1336000.0,14.0672,14.1495,14.0581,14.1404,1336000.0
2007-06-15 13:00:00,15.46,15.5,15.45,15.49,2079000.0,14.1404,14.177,14.1312,14.1678,2079000.0
2007-06-15 13:30:00,15.49,15.59,15.49,15.58,3459000.0,14.1678,14.2593,14.1678,14.2501,3459000.0
2007-06-15 14:00:00,15.58,15.58,15.52,15.56,2464000.0,14.2501,14.2501,14.1953,14.2318,2464000.0
2007-06-15 14:30:00,15.56,15.78,15.56,15.74,5247000.0,14.2318,14.4331,14.2318,14.3965,5247000.0
2007-06-15 15:00:00,15.74,15.79,15.67,15.76,5622000.0,14.3965,14.4422,14.3325,14.4148,5622000.0
2007-06-15 15:30:00,15.76,15.82,15.73,15.77,5989000.0,14.4148,14.4697,14.3873,14.4239,5989000.0
2007-06-18 09:30:00,15.94,16.32,15.82,16.31,10873000.0,14.5794,14.927,14.4697,14.9178,10873000.0
2007-06-18 10:00:00,16.31,16.33,16.03,16.06,9377000.0,14.9178,14.9361,14.6617,14.6892,9377000.0
2007-06-18 10:30:00,16.07,16.18,16.05,16.15,3666000.0,14.6983,14.7989,14.68,14.7715,3666000.0
2007-06-18 11:00:00,16.15,16.25,16.11,16.2,3765000.0,14.7715,14.8629,14.7349,14.8172,3765000.0
2007-06-18 11:30:00,16.2,16.27,16.2,16.24,2528000.0,14.8172,14.8812,14.8172,14.8538,2528000.0
2007-06-18 12:00:00,16.24,16.39,16.23,16.39,3674000.0,14.8538,14.991,14.8447,14.991,3674000.0
2007-06-18 12:30:00,16.39,16.42,16.31,16.36,4552000.0,14.991,15.0184,14.9178,14.9636,4552000.0
2007-06-18 13:00:00,16.36,16.44,16.29,16.38,3828000.0,14.9636,15.0367,14.8995,14.9819,3828000.0
2007-06-18 13:30:00,16.38,16.41,16.28,16.32,2685000.0,14.9819,15.0093,14.8904,14.927,2685000.0
2007-06-18 14:00:00,16.32,16.35,16.25,16.31,3040000.0,14.927,14.9544,14.8629,14.9178,3040000.0
2007-06-18 14:30:00,16.31,16.37,16.29,16.37,2030000.0,14.9178,14.9727,14.8995,14.9727,2030000.0
2007-06-18 15:00:00,16.37,16.45,16.36,16.39,4096000.0,14.9727,15.0459,14.9636,14.991,4096000.0
2007-06-18 15:30:00,16.39,16.48,16.38,16.44,6001000.0,14.991,15.0733,14.9819,15.0367,6001000.0
2007-06-19 09:30:00,16.43,16.45,16.15,16.23,6240000.0,15.0276,15.0459,14.7715,14.8447,6240000.0
2007-06-19 10:00:00,16.23,16.35,16.23,16.28,4589000.0,14.8447,14.9544,14.8447,14.8904,4589000.0
2007-06-19 10:30:00,16.28,16.37,16.26,16.34,3308000.0,14.8904,14.9727,14.8721,14.9453,3308000.0
2007-06-19 11:00:00,16.34,16.42,16.27,16.34,3535000.0,14.9453,15.0184,14.8812,14.9453,3535000.0
2007-06-19 11:30:00,16.34,16.42,16.33,16.41,1537000.0,14.9453,15.0184,14.9361,15.0093,1537000.0
2007-06-19 12:00:00,16.41,16.51,16.41,16.49,3624000.0,15.0093,15.1008,15.0093,15.0825,3624000.0
2007-06-19 12:30:00,16.49,16.67,16.47,16.64,3839000.0,15.0825,15.2471,15.0642,15.2197,3839000.0
2007-06-19 13:00:00,16.64,16.72,16.57,16.63,3822000.0,15.2197,15.2928,15.1556,15.2105,3822000.0
2007-06-19 13:30:00,16.63,16.64,16.48,16.51,5223000.0,15.2105,15.2197,15.0733,15.1008,5223000.0
2007-06-19 14:00:00,16.51,16.55,16.44,16.53,2784000.0,15.1008,15.1373,15.0367,15.119,2784000.0
2007-06-19 14:30:00,16.53,16.53,16.42,16.46,2372000.0,15.119,15.119,15.0184,15.055,2372000.0
2007-06-19 15:00:00,16.46,16.54,16.45,16.48,2489000.0,15.055,15.1282,15.0459,15.0733,2489000.0
2007-06-19 15:30:00,16.47,16.56,16.47,16.51,3274000.0,15.0642,15.1465,15.0642,15.1008,3274000.0
2007-06-20 09:30:00,16.6,16.75,16.6,16.61,6580000.0,15.1831,15.3203,15.1831,15.1922,6580000.0
2007-06-20 10:00:00,16.61,16.78,16.56,16.76,5230000.0,15.1922,15.3477,15.1465,15.3294,5230000.0
2007-06-20 10:30:00,16.76,16.9,16.76,16.89,4300000.0,15.3294,15.4575,15.3294,15.4483,4300000.0
2007-06-20 11:00:00,16.89,16.94,16.77,16.81,4686000.0,15.4483,15.4941,15.3386,15.3751,4686000.0
2007-06-20 11:30:00,16.81,16.88,16.75,16.83,2144000.0,15.3751,15.4392,15.3203,15.3934,2144000.0
2007-06-20 12:00:00,16.82,16.92,16.77,16.89,2021000.0,15.3843,15.4758,15.3386,15.4483,2021000.0
2007-06-20 12:30:00,16.89,16.9,16.8,16.82,1286000.0,15.4483,15.4575,15.366,15.3843,1286000.0
2007-06-20 13:00:00,16.82,16.83,16.67,16.68,4109000.0,15.3843,15.3934,15.2471,15.2562,4109000.0
2007-06-20 13:30:00,16.68,16.73,16.58,16.59,4177000.0,15.2562,15.302,15.1648,15.1739,4177000.0
2007-06-20 14:00:00,16.59,16.6,16.38,16.43,7716000.0,15.1739,15.1831,14.9819,15.0276,7716000.0
2007-06-20 14:30:00,16.43,16.55,16.36,16.4,4627000.0,15.0276,15.1373,14.9636,15.0001,4627000.0
2007-06-20 15:00:00,16.4,16.42,16.28,16.35,6468000.0,15.0001,15.0184,14.8904,14.9544,6468000.0
2007-06-20 15:30:00,16.36,16.4,16.3,16.31,5058000.0,14.9636,15.0001,14.9087,14.9178,5058000.0
2007-06-21 09:30:00,16.24,16.28,15.95,15.95,10335000.0,14.8538,14.8904,14.5886,14.5886,10335000.0
2007-06-21 10:00:00,15.94,16.14,15.82,16.12,10680000.0,14.5794,14.7623,14.4697,14.744,10680000.0
2007-06-21 10:30:00,16.12,16.16,16.06,16.12,6450000.0,14.744,14.7806,14.6892,14.744,6450000.0
2007-06-21 11:00:00,16.12,16.16,16.01,16.05,3563000.0,14.744,14.7806,14.6434,14.68,3563000.0
2007-06-21 11:30:00,16.05,16.11,16.03,16.1,2566000.0,14.68,14.7349,14.6617,14.7258,2566000.0
2007-06-21 12:00:00,16.1,16.16,16.01,16.08,2977000.0,14.7258,14.7806,14.6434,14.7075,2977000.0
2007-06-21 12:30:00,16.08,16.13,16.05,16.13,1524000.0,14.7075,14.7532,14.68,14.7532,1524000.0
2007-06-21 13:00:00,16.13,16.35,16.11,16.34,3903000.0,14.7532,14.9544,14.7349,14.9453,3903000.0
2007-06-21 13:30:00,16.34,16.43,16.3,16.39,4174000.0,14.9453,15.0276,14.9087,14.991,4174000.0
2007-06-21 14:00:00,16.39,16.4,16.34,16.34,1800000.0,14.991,15.0001,14.9453,14.9453,1800000.0
2007-06-21 14:30:00,16.34,16.38,16.27,16.37,3222000.0,14.9453,14.9819,14.8812,14.9727,3222000.0
2007-06-21 15:00:00,16.37,16.42,16.35,16.39,1994000.0,14.9727,15.0184,14.9544,14.991,1994000.0
2007-06-21 15:30:00,16.4,16.49,16.38,16.47,4342000.0,15.0001,15.0825,14.9819,15.0642,4342000.0
2007-06-22 09:30:00,16.52,16.71,16.42,16.7,6346000.0,15.1099,15.2837,15.0184,15.2745,6346000.0
2007-06-22 10:00:00,16.71,16.72,16.52,16.58,3923000.0,15.2837,15.2928,15.1099,15.1648,3923000.0
2007-06-22 10:30:00,16.58,16.76,16.55,16.71,3414000.0,15.1648,15.3294,15.1373,15.2837,3414000.0
2007-06-22 11:00:00,16.71,16.73,16.64,16.69,1837000.0,15.2837,15.302,15.2197,15.2654,1837000.0
2007-06-22 11:30:00,16.68,16.73,16.65,16.69,1330000.0,15.2562,15.302,15.2288,15.2654,1330000.0
2007-06-22 12:00:00,16.69,16.69,16.43,16.47,3436000.0,15.2654,15.2654,15.0276,15.0642,3436000.0
2007-06-22 12:30:00,16.47,16.56,16.45,16.48,3075000.0,15.0642,15.1465,15.0459,15.0733,3075000.0
2007-06-22 13:00:00,16.48,16.63,16.45,16.6,2555000.0,15.0733,15.2105,15.0459,15.1831,2555000.0
2007-06-22 13:30:00,16.61,16.65,16.56,16.61,1377000.0,15.1922,15.2288,15.1465,15.1922,1377000.0
2007-06-22 14:00:00,16.61,16.68,16.58,16.67,1621000.0,15.1922,15.2562,15.1648,15.2471,1621000.0
2007-06-22 14:30:00,16.67,16.74,16.66,16.68,3338000.0,15.2471,15.3111,15.238,15.2562,3338000.0
2007-06-22 15:00:00,16.69,16.72,16.67,16.69,1821000.0,15.2654,15.2928,15.2471,15.2654,1821000.0
2007-06-22 15:30:00,16.69,16.81,16.6,16.8,5201000.0,15.2654,15.3751,15.1831,15.366,5201000.0
2007-06-25 09:30:00,16.9,16.9,16.51,16.65,6172000.0,15.4575,15.4575,15.1008,15.2288,6172000.0
2007-06-25 10:00:00,16.65,16.8,16.55,16.69,3818000.0,15.2288,15.366,15.1373,15.2654,3818000.0
2007-06-25 10:30:00,16.69,16.72,16.6,16.65,1798000.0,15.2654,15.2928,15.1831,15.2288,1798000.0
2007-06-25 11:00:00,16.65,16.69,16.6,16.68,1368000.0,15.2288,15.2654,15.1831,15.2562,1368000.0
2007-06-25 11:30:00,16.68,16.68,16.64,16.67,743000.0,15.2562,15.2562,15.2197,15.2471,743000.0
2007-06-25 12:00:00,16.67,16.74,16.66,16.67,1151000.0,15.2471,15.3111,15.238,15.2471,1151000.0
2007-06-25 12:30:00,16.66,16.67,16.62,16.64,772000.0,15.238,15.2471,15.2014,15.2197,772000.0
2007-06-25 13:00:00,16.64,16.69,16.63,16.65,732000.0,15.2197,15.2654,15.2105,15.2288,732000.0
2007-06-25 13:30:00,16.65,16.68,16.61,16.61,1304000.0,15.2288,15.2562,15.1922,15.1922,1304000.0
2007-06-25 14:00:00,16.61,16.62,16.42,16.42,3497000.0,15.1922,15.2014,15.0184,15.0184,3497000.0
2007-06-25 14:30:00,16.43,16.48,16.11,16.17,7196000.0,15.0276,15.0733,14.7349,14.7898,7196000.0
2007-06-25 15:00:00,16.17,16.9,16.07,16.18,5339000.0,14.7898,15.4575,14.6983,14.7989,5339000.0
2007-06-25 15:30:00,16.18,16.26,16.13,16.18,4163000.0,14.7989,14.8721,14.7532,14.7989,4163000.0
2007-06-26 09:30:00,16.35,16.54,16.25,16.49,6544000.0,14.9544,15.1282,14.8629,15.0825,6544000.0
2007-06-26 10:00:00,16.49,16.49,16.28,16.29,5287000.0,15.0825,15.0825,14.8904,14.8995,5287000.0
2007-06-26 10:30:00,16.29,16.43,16.2,16.23,4885000.0,14.8995,15.0276,14.8172,14.8447,4885000.0
2007-06-26 11:00:00,16.23,16.43,16.19,16.41,3304000.0,14.8447,15.0276,14.8081,15.0093,3304000.0
2007-06-26 11:30:00,16.41,16.52,16.34,16.49,2848000.0,15.0093,15.1099,14.9453,15.0825,2848000.0
2007-06-26 12:00:00,16.48,16.52,16.39,16.41,1541000.0,15.0733,15.1099,14.991,15.0093,1541000.0
2007-06-26 12:30:00,16.41,16.42,16.28,16.33,1953000.0,15.0093,15.0184,14.8904,14.9361,1953000.0
2007-06-26 13:00:00,16.34,16.4,16.24,16.26,1320000.0,14.9453,15.0001,14.8538,14.8721,1320000.0
2007-06-26 13:30:00,16.26,16.31,16.22,16.23,2376000.0,14.8721,14.9178,14.8355,14.8447,2376000.0
2007-06-26 14:00:00,16.23,16.28,16.11,16.14,3171000.0,14.8447,14.8904,14.7349,14.7623,3171000.0
2007-06-26 14:30:00,16.14,16.15,16.0,16.07,3736000.0,14.7623,14.7715,14.6343,14.6983,3736000.0
2007-06-26 15:00:00,16.07,16.17,16.02,16.11,3073000.0,14.6983,14.7898,14.6526,14.7349,3073000.0
2007-06-26 15:30:00,16.11,16.19,16.11,16.18,3118000.0,14.7349,14.8081,14.7349,14.7989,3118000.0
2007-06-27 09:30:00,16.18,16.18,15.78,15.86,6318000.0,14.7989,14.7989,14.4331,14.5062,6318000.0
2007-06-27 10:00:00,15.87,15.96,15.85,15.95,2873000.0,14.5154,14.5977,14.4971,14.5886,2873000.0
2007-06-27 10:30:00,15.95,16.12,15.94,16.1,3049000.0,14.5886,14.744,14.5794,14.7258,3049000.0
2007-06-27 11:00:00,16.1,16.25,16.05,16.16,1959000.0,14.7258,14.8629,14.68,14.7806,1959000.0
2007-06-27 11:30:00,16.15,16.21,16.08,16.17,1116000.0,14.7715,14.8264,14.7075,14.7898,1116000.0
2007-06-27 12:00:00,16.17,16.21,16.13,16.15,1541000.0,14.7898,14.8264,14.7532,14.7715,1541000.0
2007-06-27 12:30:00,16.16,16.23,16.13,16.17,1273000.0,14.7806,14.8447,14.7532,14.7898,1273000.0
2007-06-27 13:00:00,16.17,16.19,16.12,16.15,908000.0,14.7898,14.8081,14.744,14.7715,908000.0
2007-06-27 13:30:00,16.13,16.23,16.06,16.2,1686000.0,14.7532,14.8447,14.6892,14.8172,1686000.0
2007-06-27 14:00:00,16.2,16.34,16.2,16.34,2766000.0,14.8172,14.9453,14.8172,14.9453,2766000.0
2007-06-27 14:30:00,16.34,16.42,16.3,16.32,2275000.0,14.9453,15.0184,14.9087,14.927,2275000.0
2007-06-27 15:00:00,16.33,16.45,16.33,16.34,2252000.0,14.9361,15.0459,14.9361,14.9453,2252000.0
2007-06-27 15:30:00,16.34,16.35,16.23,16.27,3588000.0,14.9453,14.9544,14.8447,14.8812,3588000.0
2007-06-28 09:30:00,16.31,16.5,16.12,16.47,2726000.0,14.9178,15.0916,14.744,15.0642,2726000.0
2007-06-28 10:00:00,16.47,16.51,16.34,16.43,2218000.0,15.0642,15.1008,14.9453,15.0276,2218000.0
2007-06-28 10:30:00,16.43,16.5,16.38,16.4,1564000.0,15.0276,15.0916,14.9819,15.0001,1564000.0
2007-06-28 11:00:00,16.4,16.46,16.38,16.39,753000.0,15.0001,15.055,14.9819,14.991,753000.0
2007-06-28 11:30:00,16.39,16.48,16.38,16.46,828000.0,14.991,15.0733,14.9819,15.055,828000.0
2007-06-28 12:00:00,16.46,16.48,16.4,16.46,605000.0,15.055,15.0733,15.0001,15.055,605000.0
2007-06-28 12:30:00,16.46,16.5,16.44,16.49,775000.0,15.055,15.0916,15.0367,15.0825,775000.0
2007-06-28 13:00:00,16.49,16.49,16.45,16.48,637000.0,15.0825,15.0825,15.0459,15.0733,637000.0
2007-06-28 13:30:00,16.47,16.48,16.44,16.46,434000.0,15.0642,15.0733,15.0367,15.055,434000.0
2007-06-28 14:00:00,16.47,16.57,16.4,16.42,2305000.0,15.0642,15.1556,15.0001,15.0184,2305000.0
2007-06-28 14:30:00,16.41,16.48,16.33,16.45,2498000.0,15.0093,15.0733,14.9361,15.0459,2498000.0
2007-06-28 15:00:00,16.45,16.55,16.39,16.49,2228000.0,15.0459,15.1373,14.991,15.0825,2228000.0
2007-06-28 15:30:00,16.49,16.52,16.44,16.46,1767000.0,15.0825,15.1099,15.0367,15.055,1767000.0
2007-06-29 09:30:00,16.61,16.72,16.52,16.54,3904000.0,15.206,15.3067,15.1236,15.1419,3904000.0
2007-06-29 10:00:00,16.53,16.63,16.53,16.6,1964000.0,15.1327,15.2243,15.1327,15.1968,1964000.0
2007-06-29 10:30:00,16.6,16.69,16.58,16.6,2445000.0,15.1968,15.2792,15.1785,15.1968,2445000.0
2007-06-29 11:00:00,16.6,16.61,16.57,16.6,885000.0,15.1968,15.206,15.1693,15.1968,885000.0
2007-06-29 11:30:00,16.6,16.62,16.58,16.58,697000.0,15.1968,15.2151,15.1785,15.1785,697000.0
2007-06-29 12:00:00,16.59,16.61,16.42,16.45,1949000.0,15.1876,15.206,15.032,15.0595,1949000.0
2007-06-29 12:30:00,16.45,16.6,16.38,16.4,1663000.0,15.0595,15.1968,14.9954,15.0137,1663000.0
2007-06-29 13:00:00,16.4,16.45,16.37,16.43,1373000.0,15.0137,15.0595,14.9862,15.0412,1373000.0
2007-06-29 13:30:00,16.43,16.59,16.43,16.49,1556000.0,15.0412,15.1876,15.0412,15.0961,1556000.0
2007-06-29 14:00:00,16.49,16.51,16.42,16.49,1668000.0,15.0961,15.1144,15.032,15.0961,1668000.0
2007-06-29 14:30:00,16.48,16.56,16.45,16.54,1200000.0,15.0869,15.1602,15.0595,15.1419,1200000.0
2007-06-29 15:00:00,16.54,16.57,16.44,16.45,2982000.0,15.1419,15.1693,15.0503,15.0595,2982000.0
2007-06-29 15:30:00,16.45,16.59,16.44,16.57,2988000.0,15.0595,15.1876,15.0503,15.1693,2988000.0
2007-07-03 09:30:00,16.7,16.75,16.56,16.61,1519000.0,15.2883,15.3341,15.1602,15.206,1519000.0
2007-07-03 10:00:00,16.6,16.62,16.45,16.47,2424000.0,15.1968,15.2151,15.0595,15.0778,2424000.0
2007-07-03 10:30:00,16.48,16.49,16.44,16.46,1179000.0,15.0869,15.0961,15.0503,15.0686,1179000.0
2007-07-03 11:00:00,16.46,16.46,16.31,16.38,2387000.0,15.0686,15.0686,14.9313,14.9954,2387000.0
2007-07-03 11:30:00,16.38,16.39,16.35,16.37,797000.0,14.9954,15.0046,14.9679,14.9862,797000.0
2007-07-03 12:00:00,16.37,16.37,16.3,16.32,1709000.0,14.9862,14.9862,14.9222,14.9405,1709000.0
2007-07-03 12:30:00,16.33,16.35,16.19,16.2,2998000.0,14.9496,14.9679,14.8215,14.8306,2998000.0
2007-07-05 09:30:00,16.28,16.4,16.23,16.3,2226000.0,14.9039,15.0137,14.8581,14.9222,2226000.0
2007-07-05 10:00:00,16.3,16.33,16.27,16.28,1676000.0,14.9222,14.9496,14.8947,14.9039,1676000.0
2007-07-05 10:30:00,16.29,16.29,16.16,16.22,1674000.0,14.913,14.913,14.794,14.8489,1674000.0
2007-07-05 11:00:00,16.22,16.28,16.18,16.24,1349000.0,14.8489,14.9039,14.8123,14.8672,1349000.0
2007-07-05 11:30:00,16.22,16.24,16.09,16.1,1124000.0,14.8489,14.8672,14.7299,14.7391,1124000.0
2007-07-05 12:00:00,16.11,16.13,16.07,16.08,1257000.0,14.7482,14.7665,14.7116,14.7208,1257000.0
2007-07-05 12:30:00,16.08,16.12,16.06,16.1,822000.0,14.7208,14.7574,14.7024,14.7391,822000.0
2007-07-05 13:00:00,16.1,16.14,16.09,16.12,1048000.0,14.7391,14.7757,14.7299,14.7574,1048000.0
2007-07-05 13:30:00,16.12,16.14,16.09,16.1,688000.0,14.7574,14.7757,14.7299,14.7391,688000.0
2007-07-05 14:00:00,16.1,16.13,16.1,16.12,947000.0,14.7391,14.7665,14.7391,14.7574,947000.0
2007-07-05 14:30:00,16.12,16.17,16.11,16.15,913000.0,14.7574,14.8031,14.7482,14.7848,913000.0
2007-07-05 15:00:00,16.15,16.17,16.11,16.16,1844000.0,14.7848,14.8031,14.7482,14.794,1844000.0
2007-07-05 15:30:00,16.17,16.19,16.12,16.15,1778000.0,14.8031,14.8215,14.7574,14.7848,1778000.0
2007-07-06 09:30:00,16.2,16.28,16.02,16.04,2239000.0,14.8306,14.9039,14.6658,14.6841,2239000.0
2007-07-06 10:00:00,16.04,16.13,15.96,16.02,2649000.0,14.6841,14.7665,14.6109,14.6658,2649000.0
2007-07-06 10:30:00,16.01,16.17,16.01,16.14,1844000.0,14.6567,14.8031,14.6567,14.7757,1844000.0
2007-07-06 11:00:00,16.14,16.16,16.09,16.13,1554000.0,14.7757,14.794,14.7299,14.7665,1554000.0
2007-07-06 11:30:00,16.13,16.21,16.13,16.13,1641000.0,14.7665,14.8398,14.7665,14.7665,1641000.0
2007-07-06 12:00:00,16.13,16.16,16.06,16.07,954000.0,14.7665,14.794,14.7024,14.7116,954000.0
2007-07-06 12:30:00,16.07,16.13,16.06,16.13,597000.0,14.7116,14.7665,14.7024,14.7665,597000.0
2007-07-06 13:00:00,16.12,16.15,16.09,16.14,672000.0,14.7574,14.7848,14.7299,14.7757,672000.0
2007-07-06 13:30:00,16.14,16.19,16.14,16.17,937000.0,14.7757,14.8215,14.7757,14.8031,937000.0
2007-07-06 14:00:00,16.16,16.25,16.16,16.23,1353000.0,14.794,14.8764,14.794,14.8581,1353000.0
2007-07-06 14:30:00,16.23,16.26,16.18,16.22,1053000.0,14.8581,14.8855,14.8123,14.8489,1053000.0
2007-07-06 15:00:00,16.22,16.26,16.21,16.26,1199000.0,14.8489,14.8855,14.8398,14.8855,1199000.0
2007-07-06 15:30:00,16.26,16.27,16.12,16.18,2455000.0,14.8855,14.8947,14.7574,14.8123,2455000.0
2007-07-09 09:30:00,16.2,16.44,16.15,16.37,3089000.0,14.8306,15.0503,14.7848,14.9862,3089000.0
2007-07-09 10:00:00,16.36,16.38,16.08,16.09,2828000.0,14.9771,14.9954,14.7208,14.7299,2828000.0
2007-07-09 10:30:00,16.1,16.11,16.01,16.07,2085000.0,14.7391,14.7482,14.6567,14.7116,2085000.0
2007-07-09 11:00:00,16.07,16.17,16.06,16.15,851000.0,14.7116,14.8031,14.7024,14.7848,851000.0
2007-07-09 11:30:00,16.15,16.23,16.15,16.18,977000.0,14.7848,14.8581,14.7848,14.8123,977000.0
2007-07-09 12:00:00,16.18,16.19,16.16,16.17,591000.0,14.8123,14.8215,14.794,14.8031,591000.0
2007-07-09 12:30:00,16.18,16.2,16.09,16.1,1127000.0,14.8123,14.8306,14.7299,14.7391,1127000.0
2007-07-09 13:00:00,16.1,16.13,16.09,16.12,634000.0,14.7391,14.7665,14.7299,14.7574,634000.0
2007-07-09 13:30:00,16.11,16.17,16.11,16.15,788000.0,14.7482,14.8031,14.7482,14.7848,788000.0
2007-07-09 14:00:00,16.15,16.16,16.13,16.15,877000.0,14.7848,14.794,14.7665,14.7848,877000.0
2007-07-09 14:30:00,16.15,16.23,16.15,16.22,979000.0,14.7848,14.8581,14.7848,14.8489,979000.0
2007-07-09 15:00:00,16.22,16.3,16.21,16.27,1602000.0,14.8489,14.9222,14.8398,14.8947,1602000.0
2007-07-09 15:30:00,16.27,16.27,16.07,16.14,2903000.0,14.8947,14.8947,14.7116,14.7757,2903000.0
2007-07-10 09:30:00,16.03,16.08,15.87,16.07,2863000.0,14.675,14.7208,14.5285,14.7116,2863000.0
2007-07-10 10:00:00,16.07,16.07,16.0,16.04,1383000.0,14.7116,14.7116,14.6475,14.6841,1383000.0
2007-07-10 10:30:00,16.04,16.04,15.95,15.96,1597000.0,14.6841,14.6841,14.6017,14.6109,1597000.0
2007-07-10 11:00:00,15.96,16.01,15.95,15.99,1149000.0,14.6109,14.6567,14.6017,14.6384,1149000.0
2007-07-10 11:30:00,15.99,16.03,15.98,15.99,1070000.0,14.6384,14.675,14.6292,14.6384,1070000.0
2007-07-10 12:00:00,15.99,16.01,15.92,15.94,1162000.0,14.6384,14.6567,14.5743,14.5926,1162000.0
2007-07-10 12:30:00,15.95,16.0,15.88,15.9,1804000.0,14.6017,14.6475,14.5377,14.556,1804000.0
2007-07-10 13:00:00,15.9,15.94,15.77,15.81,3532000.0,14.556,14.5926,14.437,14.4736,3532000.0
2007-07-10 13:30:00,15.82,15.82,15.67,15.75,2729000.0,14.4827,14.4827,14.3454,14.4187,2729000.0
2007-07-10 14:00:00,15.76,15.86,15.72,15.82,1711000.0,14.4278,14.5194,14.3912,14.4827,1711000.0
2007-07-10 14:30:00,15.82,15.86,15.78,15.83,1386000.0,14.4827,14.5194,14.4461,14.4919,1386000.0
2007-07-10 15:00:00,15.83,15.85,15.79,15.83,1369000.0,14.4919,14.5102,14.4553,14.4919,1369000.0
2007-07-10 15:30:00,15.82,15.84,15.78,15.83,2021000.0,14.4827,14.501,14.4461,14.4919,2021000.0
2007-07-11 09:30:00,15.9,15.99,15.85,15.89,2645000.0,14.556,14.6384,14.5102,14.5468,2645000.0
2007-07-11 10:00:00,15.89,15.91,15.73,15.82,2871000.0,14.5468,14.5651,14.4003,14.4827,2871000.0
2007-07-11 10:30:00,15.83,15.85,15.73,15.81,3039000.0,14.4919,14.5102,14.4003,14.4736,3039000.0
2007-07-11 11:00:00,15.81,15.82,15.74,15.78,1853000.0,14.4736,14.4827,14.4095,14.4461,1853000.0
2007-07-11 11:30:00,15.78,15.89,15.66,15.73,3210000.0,14.4461,14.5468,14.3363,14.4003,3210000.0
2007-07-11 12:00:00,15.73,15.74,15.68,15.7,1705000.0,14.4003,14.4095,14.3546,14.3729,1705000.0
2007-07-11 12:30:00,15.7,15.74,15.59,15.6,3036000.0,14.3729,14.4095,14.2722,14.2813,3036000.0
2007-07-11 13:00:00,15.61,15.68,15.6,15.67,925000.0,14.2905,14.3546,14.2813,14.3454,925000.0
2007-07-11 13:30:00,15.66,15.7,15.64,15.65,1714000.0,14.3363,14.3729,14.318,14.3271,1714000.0
2007-07-11 14:00:00,15.65,15.69,15.59,15.64,1669000.0,14.3271,14.3637,14.2722,14.318,1669000.0
2007-07-11 14:30:00,15.64,15.66,15.56,15.57,1673000.0,14.318,14.3363,14.2447,14.2539,1673000.0
2007-07-11 15:00:00,15.57,15.62,15.56,15.61,1791000.0,14.2539,14.2996,14.2447,14.2905,1791000.0
2007-07-11 15:30:00,15.62,15.62,15.58,15.61,2958000.0,14.2996,14.2996,14.263,14.2905,2958000.0
2007-07-12 09:30:00,15.8,16.1,15.73,15.99,7399000.0,14.4644,14.7391,14.4003,14.6384,7399000.0
2007-07-12 10:00:00,15.99,16.1,15.98,16.1,3303000.0,14.6384,14.7391,14.6292,14.7391,3303000.0
2007-07-12 10:30:00,16.1,16.26,16.1,16.23,6010000.0,14.7391,14.8855,14.7391,14.8581,6010000.0
2007-07-12 11:00:00,16.23,16.25,16.12,16.2,3627000.0,14.8581,14.8764,14.7574,14.8306,3627000.0
2007-07-12 11:30:00,16.2,16.4,16.18,16.33,4311000.0,14.8306,15.0137,14.8123,14.9496,4311000.0
2007-07-12 12:00:00,16.33,16.35,16.25,16.31,3209000.0,14.9496,14.9679,14.8764,14.9313,3209000.0
2007-07-12 12:30:00,16.31,16.36,16.27,16.32,1261000.0,14.9313,14.9771,14.8947,14.9405,1261000.0
2007-07-12 13:00:00,16.31,16.48,16.31,16.45,3225000.0,14.9313,15.0869,14.9313,15.0595,3225000.0
2007-07-12 13:30:00,16.45,16.49,16.42,16.44,2207000.0,15.0595,15.0961,15.032,15.0503,2207000.0
2007-07-12 14:00:00,16.44,16.45,16.28,16.33,2339000.0,15.0503,15.0595,14.9039,14.9496,2339000.0
2007-07-12 14:30:00,16.33,16.62,16.33,16.6,4894000.0,14.9496,15.2151,14.9496,15.1968,4894000.0
2007-07-12 15:00:00,16.6,16.82,16.58,16.75,8048000.0,15.1968,15.3982,15.1785,15.3341,8048000.0
2007-07-12 15:30:00,16.75,16.85,16.68,16.79,7986000.0,15.3341,15.4257,15.27,15.3707,7986000.0
2007-07-13 09:30:00,16.78,17.3,16.6,17.3,10533000.0,15.3616,15.8376,15.1968,15.8376,10533000.0
2007-07-13 10:00:00,17.3,17.36,17.12,17.27,9337000.0,15.8376,15.8926,15.6728,15.8102,9337000.0
2007-07-13 10:30:00,17.27,17.35,17.17,17.25,3879000.0,15.8102,15.8834,15.7186,15.7919,3879000.0
2007-07-13 11:00:00,17.25,17.46,17.19,17.4,4350000.0,15.7919,15.9841,15.7369,15.9292,4350000.0
2007-07-13 11:30:00,17.4,17.4,17.27,17.31,2589000.0,15.9292,15.9292,15.8102,15.8468,2589000.0
2007-07-13 12:00:00,17.31,17.32,17.26,17.29,2214000.0,15.8468,15.8559,15.801,15.8285,2214000.0
2007-07-13 12:30:00,17.29,17.3,17.12,17.2,2709000.0,15.8285,15.8376,15.6728,15.7461,2709000.0
2007-07-13 13:00:00,17.2,17.2,17.06,17.08,3300000.0,15.7461,15.7461,15.6179,15.6362,3300000.0
2007-07-13 13:30:00,17.08,17.13,16.93,16.99,3223000.0,15.6362,15.682,15.4989,15.5538,3223000.0
2007-07-13 14:00:00,16.99,17.08,16.75,16.76,6741000.0,15.5538,15.6362,15.3341,15.3433,6741000.0
2007-07-13 14:30:00,16.75,17.04,16.68,16.92,7660000.0,15.3341,15.5996,15.27,15.4898,7660000.0
2007-07-13 15:00:00,16.94,16.98,16.81,16.95,3267000.0,15.5081,15.5447,15.3891,15.5172,3267000.0
2007-07-13 15:30:00,16.95,16.98,16.86,16.89,3385000.0,15.5172,15.5447,15.4348,15.4623,3385000.0
2007-07-16 09:30:00,16.8,17.28,16.8,17.12,5060000.0,15.3799,15.8193,15.3799,15.6728,5060000.0
2007-07-16 10:00:00,17.11,17.18,16.92,17.17,3296000.0,15.6637,15.7278,15.4898,15.7186,3296000.0
2007-07-16 10:30:00,17.17,17.17,17.08,17.12,1154000.0,15.7186,15.7186,15.6362,15.6728,1154000.0
2007-07-16 11:00:00,17.12,17.15,17.03,17.06,1588000.0,15.6728,15.7003,15.5905,15.6179,1588000.0
2007-07-16 11:30:00,17.05,17.13,17.04,17.09,931000.0,15.6088,15.682,15.5996,15.6454,931000.0
2007-07-16 12:00:00,17.09,17.13,17.08,17.08,933000.0,15.6454,15.682,15.6362,15.6362,933000.0
2007-07-16 12:30:00,17.08,17.21,17.08,17.21,896000.0,15.6362,15.7552,15.6362,15.7552,896000.0
2007-07-16 13:00:00,17.2,17.28,17.06,17.08,2739000.0,15.7461,15.8193,15.6179,15.6362,2739000.0
2007-07-16 13:30:00,17.09,17.1,16.94,16.96,3151000.0,15.6454,15.6545,15.5081,15.5264,3151000.0
2007-07-16 14:00:00,16.96,17.01,16.86,16.98,1375000.0,15.5264,15.5721,15.4348,15.5447,1375000.0
2007-07-16 14:30:00,16.98,17.0,16.94,16.99,1202000.0,15.5447,15.563,15.5081,15.5538,1202000.0
2007-07-16 15:00:00,16.99,17.04,16.96,16.98,1701000.0,15.5538,15.5996,15.5264,15.5447,1701000.0
2007-07-16 15:30:00,16.98,16.99,16.89,16.95,2317000.0,15.5447,15.5538,15.4623,15.5172,2317000.0
2007-07-17 09:30:00,17.16,17.24,16.9,16.92,3128000.0,15.7095,15.7827,15.4714,15.4898,3128000.0
2007-07-17 10:00:00,16.93,17.05,16.88,17.0,2143000.0,15.4989,15.6088,15.4531,15.563,2143000.0
2007-07-17 10:30:00,17.0,17.05,16.95,16.98,1421000.0,15.563,15.6088,15.5172,15.5447,1421000.0
2007-07-17 11:00:00,16.98,17.02,16.92,16.93,1456000.0,15.5447,15.5813,15.4898,15.4989,1456000.0
2007-07-17 11:30:00,16.93,16.97,16.84,16.86,1274000.0,15.4989,15.5355,15.4165,15.4348,1274000.0
2007-07-17 12:00:00,16.86,16.95,16.85,16.86,1202000.0,15.4348,15.5172,15.4257,15.4348,1202000.0
2007-07-17 12:30:00,16.86,16.88,16.8,16.86,1173000.0,15.4348,15.4531,15.3799,15.4348,1173000.0
2007-07-17 13:00:00,16.86,17.0,16.83,16.92,1092000.0,15.4348,15.563,15.4074,15.4898,1092000.0
2007-07-17 13:30:00,16.92,17.04,16.92,16.98,1234000.0,15.4898,15.5996,15.4898,15.5447,1234000.0
2007-07-17 14:00:00,16.97,17.04,16.95,17.03,1114000.0,15.5355,15.5996,15.5172,15.5905,1114000.0
2007-07-17 14:30:00,17.03,17.12,17.01,17.04,1777000.0,15.5905,15.6728,15.5721,15.5996,1777000.0
2007-07-17 15:00:00,17.04,17.08,17.01,17.07,1039000.0,15.5996,15.6362,15.5721,15.6271,1039000.0
2007-07-17 15:30:00,17.07,17.08,16.92,16.96,1728000.0,15.6271,15.6362,15.4898,15.5264,1728000.0
2007-07-18 09:30:00,16.78,16.89,16.66,16.86,3317000.0,15.3616,15.4623,15.2517,15.4348,3317000.0
2007-07-18 10:00:00,16.87,16.89,16.76,16.85,2930000.0,15.444,15.4623,15.3433,15.4257,2930000.0
2007-07-18 10:30:00,16.86,16.9,16.76,16.82,2002000.0,15.4348,15.4714,15.3433,15.3982,2002000.0
2007-07-18 11:00:00,16.81,16.96,16.81,16.91,1749000.0,15.3891,15.5264,15.3891,15.4806,1749000.0
2007-07-18 11:30:00,16.91,16.91,16.81,16.83,1446000.0,15.4806,15.4806,15.3891,15.4074,1446000.0
2007-07-18 12:00:00,16.83,16.92,16.78,16.86,1264000.0,15.4074,15.4898,15.3616,15.4348,1264000.0
2007-07-18 12:30:00,16.86,16.89,16.82,16.88,624000.0,15.4348,15.4623,15.3982,15.4531,624000.0
2007-07-18 13:00:00,16.88,16.89,16.81,16.81,496000.0,15.4531,15.4623,15.3891,15.3891,496000.0
2007-07-18 13:30:00,16.81,16.88,16.81,16.84,531000.0,15.3891,15.4531,15.3891,15.4165,531000.0
2007-07-18 14:00:00,16.84,16.86,16.83,16.83,571000.0,15.4165,15.4348,15.4074,15.4074,571000.0
2007-07-18 14:30:00,16.83,16.86,16.81,16.83,637000.0,15.4074,15.4348,15.3891,15.4074,637000.0
2007-07-18 15:00:00,16.83,16.88,16.79,16.83,1789000.0,15.4074,15.4531,15.3707,15.4074,1789000.0
2007-07-18 15:30:00,16.82,16.88,16.8,16.85,2485000.0,15.3982,15.4531,15.3799,15.4257,2485000.0
2007-07-19 09:30:00,17.09,17.24,17.06,17.21,3708000.0,15.6454,15.7827,15.6179,15.7552,3708000.0
2007-07-19 10:00:00,17.21,17.25,16.95,17.14,4735000.0,15.7552,15.7919,15.5172,15.6912,4735000.0
2007-07-19 10:30:00,17.14,17.18,17.02,17.07,2922000.0,15.6912,15.7278,15.5813,15.6271,2922000.0
2007-07-19 11:00:00,17.07,17.11,16.8,16.87,3900000.0,15.6271,15.6637,15.3799,15.444,3900000.0
2007-07-19 11:30:00,16.87,16.97,16.84,16.88,1833000.0,15.444,15.5355,15.4165,15.4531,1833000.0
2007-07-19 12:00:00,16.88,17.05,16.83,16.97,1779000.0,15.4531,15.6088,15.4074,15.5355,1779000.0
2007-07-19 12:30:00,16.97,17.01,16.91,16.95,814000.0,15.5355,15.5721,15.4806,15.5172,814000.0
2007-07-19 13:00:00,16.95,16.95,16.88,16.88,787000.0,15.5172,15.5172,15.4531,15.4531,787000.0
2007-07-19 13:30:00,16.88,16.92,16.85,16.87,830000.0,15.4531,15.4898,15.4257,15.444,830000.0
2007-07-19 14:00:00,16.86,16.88,16.79,16.83,1231000.0,15.4348,15.4531,15.3707,15.4074,1231000.0
2007-07-19 14:30:00,16.83,16.92,16.8,16.89,1183000.0,15.4074,15.4898,15.3799,15.4623,1183000.0
2007-07-19 15:00:00,16.9,17.0,16.89,16.91,1588000.0,15.4714,15.563,15.4623,15.4806,1588000.0
2007-07-19 15:30:00,16.92,16.92,16.74,16.76,3286000.0,15.4898,15.4898,15.325,15.3433,3286000.0
2007-07-20 09:30:00,16.7,16.72,16.46,16.57,3547000.0,15.2883,15.3067,15.0686,15.1693,3547000.0
2007-07-20 10:00:00,16.55,16.57,16.33,16.37,2615000.0,15.151,15.1693,14.9496,14.9862,2615000.0
2007-07-20 10:30:00,16.37,16.48,16.33,16.39,2276000.0,14.9862,15.0869,14.9496,15.0046,2276000.0
2007-07-20 11:00:00,16.38,16.41,16.28,16.28,1702000.0,14.9954,15.0229,14.9039,14.9039,1702000.0
2007-07-20 11:30:00,16.28,16.46,16.27,16.42,2218000.0,14.9039,15.0686,14.8947,15.032,2218000.0
2007-07-20 12:00:00,16.42,16.45,16.31,16.44,1241000.0,15.032,15.0595,14.9313,15.0503,1241000.0
2007-07-20 12:30:00,16.43,16.49,16.37,16.41,1315000.0,15.0412,15.0961,14.9862,15.0229,1315000.0
2007-07-20 13:00:00,16.41,16.89,16.32,16.68,8279000.0,15.0229,15.4623,14.9405,15.27,8279000.0
2007-07-20 13:30:00,16.68,16.7,16.53,16.6,3331000.0,15.27,15.2883,15.1327,15.1968,3331000.0
2007-07-20 14:00:00,16.6,16.65,16.51,16.59,2446000.0,15.1968,15.2426,15.1144,15.1876,2446000.0
2007-07-20 14:30:00,16.58,16.64,16.58,16.6,1054000.0,15.1785,15.2334,15.1785,15.1968,1054000.0
2007-07-20 15:00:00,16.6,16.63,16.55,16.59,2018000.0,15.1968,15.2243,15.151,15.1876,2018000.0
2007-07-20 15:30:00,16.6,16.6,16.46,16.5,4094000.0,15.1968,15.1968,15.0686,15.1053,4094000.0
2007-07-23 09:30:00,16.55,16.64,16.54,16.57,1873000.0,15.151,15.2334,15.1419,15.1693,1873000.0
2007-07-23 10:00:00,16.57,16.63,16.55,16.63,1590000.0,15.1693,15.2243,15.151,15.2243,1590000.0
2007-07-23 10:30:00,16.63,16.79,16.61,16.78,1842000.0,15.2243,15.3707,15.206,15.3616,1842000.0
2007-07-23 11:00:00,16.78,16.9,16.74,16.88,2195000.0,15.3616,15.4714,15.325,15.4531,2195000.0
2007-07-23 11:30:00,16.88,16.9,16.77,16.85,1278000.0,15.4531,15.4714,15.3524,15.4257,1278000.0
2007-07-23 12:00:00,16.86,16.88,16.81,16.83,519000.0,15.4348,15.4531,15.3891,15.4074,519000.0
2007-07-23 12:30:00,16.82,16.88,16.8,16.8,555000.0,15.3982,15.4531,15.3799,15.3799,555000.0
2007-07-23 13:00:00,16.81,16.86,16.8,16.82,682000.0,15.3891,15.4348,15.3799,15.3982,682000.0
2007-07-23 13:30:00,16.82,16.83,16.72,16.74,666000.0,15.3982,15.4074,15.3067,15.325,666000.0
2007-07-23 14:00:00,16.74,16.74,16.62,16.72,1547000.0,15.325,15.325,15.2151,15.3067,1547000.0
2007-07-23 14:30:00,16.72,16.77,16.66,16.73,1124000.0,15.3067,15.3524,15.2517,15.3158,1124000.0
2007-07-23 15:00:00,16.72,16.82,16.72,16.78,766000.0,15.3067,15.3982,15.3067,15.3616,766000.0
2007-07-23 15:30:00,16.78,16.8,16.74,16.76,1546000.0,15.3616,15.3799,15.325,15.3433,1546000.0
2007-07-24 09:30:00,16.55,16.55,16.05,16.17,5555000.0,15.151,15.151,14.6933,14.8031,5555000.0
2007-07-24 10:00:00,16.17,16.38,16.11,16.3,3326000.0,14.8031,14.9954,14.7482,14.9222,3326000.0
2007-07-24 10:30:00,16.29,16.44,16.26,16.33,1729000.0,14.913,15.0503,14.8855,14.9496,1729000.0
2007-07-24 11:00:00,16.33,16.33,16.19,16.23,2684000.0,14.9496,14.9496,14.8215,14.8581,2684000.0
2007-07-24 11:30:00,16.23,16.3,16.2,16.28,2662000.0,14.8581,14.9222,14.8306,14.9039,2662000.0
2007-07-24 12:00:00,16.29,16.3,16.22,16.29,1115000.0,14.913,14.9222,14.8489,14.913,1115000.0
2007-07-24 12:30:00,16.3,16.34,16.27,16.29,822000.0,14.9222,14.9588,14.8947,14.913,822000.0
2007-07-24 13:00:00,16.3,16.31,16.25,16.26,621000.0,14.9222,14.9313,14.8764,14.8855,621000.0
2007-07-24 13:30:00,16.26,16.27,16.17,16.24,1462000.0,14.8855,14.8947,14.8031,14.8672,1462000.0
2007-07-24 14:00:00,16.23,16.23,16.11,16.12,1454000.0,14.8581,14.8581,14.7482,14.7574,1454000.0
2007-07-24 14:30:00,16.12,16.14,15.94,16.01,2503000.0,14.7574,14.7757,14.5926,14.6567,2503000.0
2007-07-24 15:00:00,16.01,16.03,15.86,15.9,3865000.0,14.6567,14.675,14.5194,14.556,3865000.0
2007-07-24 15:30:00,15.89,15.93,15.73,15.81,5331000.0,14.5468,14.5834,14.4003,14.4736,5331000.0
2007-07-25 09:30:00,16.0,16.38,15.9,16.31,5507000.0,14.6475,14.9954,14.556,14.9313,5507000.0
2007-07-25 10:00:00,16.3,16.31,16.07,16.13,3202000.0,14.9222,14.9313,14.7116,14.7665,3202000.0
2007-07-25 10:30:00,16.11,16.12,15.78,15.95,4323000.0,14.7482,14.7574,14.4461,14.6017,4323000.0
2007-07-25 11:00:00,15.96,15.97,15.81,15.91,1769000.0,14.6109,14.6201,14.4736,14.5651,1769000.0
2007-07-25 11:30:00,15.91,16.0,15.87,15.93,1621000.0,14.5651,14.6475,14.5285,14.5834,1621000.0
2007-07-25 12:00:00,15.93,16.02,15.89,15.99,1973000.0,14.5834,14.6658,14.5468,14.6384,1973000.0
2007-07-25 12:30:00,15.99,16.02,15.99,16.0,1501000.0,14.6384,14.6658,14.6384,14.6475,1501000.0
2007-07-25 13:00:00,16.0,16.07,15.98,16.01,2595000.0,14.6475,14.7116,14.6292,14.6567,2595000.0
2007-07-25 13:30:00,16.01,16.09,15.96,16.04,2816000.0,14.6567,14.7299,14.6109,14.6841,2816000.0
2007-07-25 14:00:00,16.04,16.16,16.01,16.14,2705000.0,14.6841,14.794,14.6567,14.7757,2705000.0
2007-07-25 14:30:00,16.14,16.17,16.07,16.09,1838000.0,14.7757,14.8031,14.7116,14.7299,1838000.0
2007-07-25 15:00:00,16.09,16.21,16.07,16.14,1758000.0,14.7299,14.8398,14.7116,14.7757,1758000.0
2007-07-25 15:30:00,16.15,16.17,16.0,16.09,3469000.0,14.7848,14.8031,14.6475,14.7299,3469000.0
2007-07-26 09:30:00,15.83,16.0,15.76,15.86,3010000.0,14.4919,14.6475,14.4278,14.5194,3010000.0
2007-07-26 10:00:00,15.84,16.08,15.81,15.98,2388000.0,14.501,14.7208,14.4736,14.6292,2388000.0
2007-07-26 10:30:00,15.99,16.04,15.89,16.03,1896000.0,14.6384,14.6841,14.5468,14.675,1896000.0
2007-07-26 11:00:00,16.04,16.04,15.8,15.84,2539000.0,14.6841,14.6841,14.4644,14.501,2539000.0
2007-07-26 11:30:00,15.84,15.86,15.71,15.79,3321000.0,14.501,14.5194,14.382,14.4553,3321000.0
2007-07-26 12:00:00,15.79,15.92,15.6,15.66,2221000.0,14.4553,14.5743,14.2813,14.3363,2221000.0
2007-07-26 12:30:00,15.66,15.75,15.33,15.62,3194000.0,14.3363,14.4187,14.0342,14.2996,3194000.0
2007-07-26 13:00:00,15.63,15.82,15.61,15.73,2401000.0,14.3088,14.4827,14.2905,14.4003,2401000.0
2007-07-26 13:30:00,15.73,15.73,15.43,15.46,2164000.0,14.4003,14.4003,14.1257,14.1532,2164000.0
2007-07-26 14:00:00,15.47,15.52,15.35,15.42,2194000.0,14.1623,14.2081,14.0525,14.1165,2194000.0
2007-07-26 14:30:00,15.44,15.46,15.22,15.3,3176000.0,14.1349,14.1532,13.9335,14.0067,3176000.0
2007-07-26 15:00:00,15.3,15.79,15.29,15.69,3967000.0,14.0067,14.4553,13.9975,14.3637,3967000.0
2007-07-26 15:30:00,15.68,15.88,15.5,15.83,3425000.0,14.3546,14.5377,14.1898,14.4919,3425000.0
2007-07-27 09:30:00,15.86,15.99,15.61,15.78,2893000.0,14.5194,14.6384,14.2905,14.4461,2893000.0
2007-07-27 10:00:00,15.79,15.99,15.66,15.68,2931000.0,14.4553,14.6384,14.3363,14.3546,2931000.0
2007-07-27 10:30:00,15.68,15.73,15.41,15.49,2736000.0,14.3546,14.4003,14.1074,14.1806,2736000.0
2007-07-27 11:00:00,15.48,15.63,15.43,15.53,1061000.0,14.1715,14.3088,14.1257,14.2172,1061000.0
2007-07-27 11:30:00,15.54,15.56,15.38,15.39,1389000.0,14.2264,14.2447,14.0799,14.0891,1389000.0
2007-07-27 12:00:00,15.39,15.45,15.27,15.31,1621000.0,14.0891,14.144,13.9792,14.0158,1621000.0
2007-07-27 12:30:00,15.3,15.38,15.2,15.3,1753000.0,14.0067,14.0799,13.9151,14.0067,1753000.0
2007-07-27 13:00:00,15.32,15.52,15.29,15.38,1057000.0,14.025,14.2081,13.9975,14.0799,1057000.0
2007-07-27 13:30:00,15.38,15.56,15.32,15.53,1415000.0,14.0799,14.2447,14.025,14.2172,1415000.0
2007-07-27 14:00:00,15.53,15.56,15.46,15.51,1141000.0,14.2172,14.2447,14.1532,14.1989,1141000.0
2007-07-27 14:30:00,15.51,15.8,15.48,15.73,2358000.0,14.1989,14.4644,14.1715,14.4003,2358000.0
2007-07-27 15:00:00,15.73,15.74,15.6,15.63,1600000.0,14.4003,14.4095,14.2813,14.3088,1600000.0
2007-07-27 15:30:00,15.62,15.65,15.36,15.37,2318000.0,14.2996,14.3271,14.0616,14.0708,2318000.0
2007-07-30 09:30:00,15.65,15.89,15.51,15.73,4028000.0,14.3271,14.5468,14.1989,14.4003,4028000.0
2007-07-30 10:00:00,15.73,15.79,15.61,15.68,2630000.0,14.4003,14.4553,14.2905,14.3546,2630000.0
2007-07-30 10:30:00,15.68,15.86,15.61,15.77,2311000.0,14.3546,14.5194,14.2905,14.437,2311000.0
2007-07-30 11:00:00,15.76,15.82,15.66,15.75,2069000.0,14.4278,14.4827,14.3363,14.4187,2069000.0
2007-07-30 11:30:00,15.76,15.81,15.67,15.76,726000.0,14.4278,14.4736,14.3454,14.4278,726000.0
2007-07-30 12:00:00,15.75,15.78,15.63,15.64,1307000.0,14.4187,14.4461,14.3088,14.318,1307000.0
2007-07-30 12:30:00,15.64,15.83,15.64,15.79,1236000.0,14.318,14.4919,14.318,14.4553,1236000.0
2007-07-30 13:00:00,15.79,16.0,15.79,15.94,1827000.0,14.4553,14.6475,14.4553,14.5926,1827000.0
2007-07-30 13:30:00,15.93,16.02,15.9,15.97,1689000.0,14.5834,14.6658,14.556,14.6201,1689000.0
2007-07-30 14:00:00,15.97,16.04,15.95,16.0,1282000.0,14.6201,14.6841,14.6017,14.6475,1282000.0
2007-07-30 14:30:00,16.0,16.25,15.96,16.18,3486000.0,14.6475,14.8764,14.6109,14.8123,3486000.0
2007-07-30 15:00:00,16.18,16.42,16.17,16.33,4495000.0,14.8123,15.032,14.8031,14.9496,4495000.0
2007-07-30 15:30:00,16.33,16.5,16.16,16.5,5299000.0,14.9496,15.1053,14.794,15.1053,5299000.0
2007-07-31 09:30:00,16.85,17.05,16.75,16.96,5375000.0,15.4257,15.6088,15.3341,15.5264,5375000.0
2007-07-31 10:00:00,16.96,16.97,16.75,16.79,3145000.0,15.5264,15.5355,15.3341,15.3707,3145000.0
2007-07-31 10:30:00,16.79,16.81,16.5,16.7,4479000.0,15.3707,15.3891,15.1053,15.2883,4479000.0
2007-07-31 11:00:00,16.7,16.7,16.37,16.47,2694000.0,15.2883,15.2883,14.9862,15.0778,2694000.0
2007-07-31 11:30:00,16.48,16.67,16.41,16.62,2368000.0,15.0869,15.2609,15.0229,15.2151,2368000.0
2007-07-31 12:00:00,16.63,16.67,16.59,16.67,1273000.0,15.2243,15.2609,15.1876,15.2609,1273000.0
2007-07-31 12:30:00,16.67,16.67,16.57,16.63,804000.0,15.2609,15.2609,15.1693,15.2243,804000.0
2007-07-31 13:00:00,16.63,16.68,16.56,16.58,1220000.0,15.2243,15.27,15.1602,15.1785,1220000.0
2007-07-31 13:30:00,16.58,16.58,16.42,16.53,1772000.0,15.1785,15.1785,15.032,15.1327,1772000.0
2007-07-31 14:00:00,16.54,16.6,16.3,16.31,1702000.0,15.1419,15.1968,14.9222,14.9313,1702000.0
2007-07-31 14:30:00,16.31,16.33,16.11,16.11,4132000.0,14.9313,14.9496,14.7482,14.7482,4132000.0
2007-07-31 15:00:00,16.11,16.19,16.01,16.13,3088000.0,14.7482,14.8215,14.6567,14.7665,3088000.0
2007-07-31 15:30:00,16.14,16.16,16.0,16.06,3312000.0,14.7757,14.794,14.6475,14.7024,3312000.0
2007-08-01 09:30:00,15.08,15.24,14.05,14.51,27409000.0,13.8053,13.9518,12.8624,13.2835,27409000.0
2007-08-01 10:00:00,14.51,14.91,14.32,14.9,17844000.0,13.2835,13.6497,13.1095,13.6405,17844000.0
2007-08-01 10:30:00,14.91,14.95,14.48,14.48,11332000.0,13.6497,13.6863,13.256,13.256,11332000.0
2007-08-01 11:00:00,14.48,14.64,14.31,14.49,5429000.0,13.256,13.4025,13.1004,13.2652,5429000.0
2007-08-01 11:30:00,14.5,14.78,14.5,14.77,5609000.0,13.2743,13.5306,13.2743,13.5215,5609000.0
2007-08-01 12:00:00,14.78,14.82,14.35,14.38,7636000.0,13.5306,13.5673,13.137,13.1645,7636000.0
2007-08-01 12:30:00,14.39,14.42,14.17,14.32,7850000.0,13.1736,13.2011,12.9722,13.1095,7850000.0
2007-08-01 13:00:00,14.31,14.36,14.25,14.29,6018000.0,13.1004,13.1461,13.0454,13.0821,6018000.0
2007-08-01 13:30:00,14.29,14.5,14.29,14.49,3963000.0,13.0821,13.2743,13.0821,13.2652,3963000.0
2007-08-01 14:00:00,14.49,14.49,14.33,14.34,3757000.0,13.2652,13.2652,13.1187,13.1278,3757000.0
2007-08-01 14:30:00,14.34,142.3,14.06,14.17,8140000.0,13.1278,130.2714,12.8715,12.9722,8140000.0
2007-08-01 15:00:00,14.17,14.21,13.9,13.97,8513000.0,12.9722,13.0088,12.725,12.7891,8513000.0
2007-08-01 15:30:00,13.99,14.5,13.93,14.31,9876000.0,12.8074,13.2743,12.7525,13.1004,9876000.0
2007-08-02 09:30:00,14.7,14.78,13.93,14.04,12508000.0,13.4574,13.5306,12.7525,12.8532,12508000.0
2007-08-02 10:00:00,14.04,14.36,14.01,14.24,6783000.0,12.8532,13.1461,12.8257,13.0363,6783000.0
2007-08-02 10:30:00,14.24,14.5,14.22,14.4,4596000.0,13.0363,13.2743,13.018,13.1828,4596000.0
2007-08-02 11:00:00,14.39,14.4,14.1,14.32,4396000.0,13.1736,13.1828,12.9081,13.1095,4396000.0
2007-08-02 11:30:00,14.32,14.45,14.28,14.37,3056000.0,13.1095,13.2285,13.0729,13.1553,3056000.0
2007-08-02 12:00:00,14.39,14.4,14.29,14.35,1903000.0,13.1736,13.1828,13.0821,13.137,1903000.0
2007-08-02 12:30:00,14.33,14.36,14.24,14.32,1165000.0,13.1187,13.1461,13.0363,13.1095,1165000.0
2007-08-02 13:00:00,14.32,14.39,14.29,14.33,2674000.0,13.1095,13.1736,13.0821,13.1187,2674000.0
2007-08-02 13:30:00,14.33,14.45,14.31,14.41,2928000.0,13.1187,13.2285,13.1004,13.1919,2928000.0
2007-08-02 14:00:00,14.41,14.46,14.19,14.24,3682000.0,13.1919,13.2377,12.9905,13.0363,3682000.0
2007-08-02 14:30:00,14.24,14.34,14.21,14.31,2194000.0,13.0363,13.1278,13.0088,13.1004,2194000.0
2007-08-02 15:00:00,14.31,14.38,14.22,14.37,2682000.0,13.1004,13.1645,13.018,13.1553,2682000.0
2007-08-02 15:30:00,14.37,14.4,14.2,14.31,5301000.0,13.1553,13.1828,12.9997,13.1004,5301000.0
2007-08-03 09:30:00,14.06,14.07,13.51,13.54,11294000.0,12.8715,12.8807,12.368,12.3955,11294000.0
2007-08-03 10:00:00,13.55,13.76,13.53,13.59,8319000.0,12.4046,12.5969,12.3863,12.4412,8319000.0
2007-08-03 10:30:00,13.59,13.62,13.39,13.55,6838000.0,12.4412,12.4687,12.2581,12.4046,6838000.0
2007-08-03 11:00:00,13.55,13.65,13.48,13.58,3942000.0,12.4046,12.4962,12.3405,12.4321,3942000.0
2007-08-03 11:30:00,13.58,13.75,13.58,13.68,4559000.0,12.4321,12.5877,12.4321,12.5236,4559000.0
2007-08-03 12:00:00,13.68,13.75,13.62,13.66,4097000.0,12.5236,12.5877,12.4687,12.5053,4097000.0
2007-08-03 12:30:00,13.66,13.72,13.65,13.7,1439000.0,12.5053,12.5602,12.4962,12.5419,1439000.0
2007-08-03 13:00:00,13.7,13.71,13.56,13.6,2418000.0,12.5419,12.5511,12.4138,12.4504,2418000.0
2007-08-03 13:30:00,13.6,13.7,13.53,13.65,1997000.0,12.4504,12.5419,12.3863,12.4962,1997000.0
2007-08-03 14:00:00,13.65,13.74,13.44,13.48,4584000.0,12.4962,12.5786,12.3039,12.3405,4584000.0
2007-08-03 14:30:00,13.48,13.54,13.42,13.44,3410000.0,12.3405,12.3955,12.2856,12.3039,3410000.0
2007-08-03 15:00:00,13.44,13.51,13.33,13.36,5071000.0,12.3039,12.368,12.2032,12.2307,5071000.0
2007-08-03 15:30:00,13.35,13.41,12.82,13.05,9880000.0,12.2215,12.2765,11.7363,11.9469,9880000.0
2007-08-06 09:30:00,13.21,13.4,12.54,12.75,9523000.0,12.0934,12.2673,11.48,11.6722,9523000.0
2007-08-06 10:00:00,12.75,12.85,12.6,12.66,10546000.0,11.6722,11.7638,11.5349,11.5899,10546000.0
2007-08-06 10:30:00,12.66,12.66,12.35,12.45,7094000.0,11.5899,11.5899,11.3061,11.3976,7094000.0
2007-08-06 11:00:00,12.45,12.7,12.38,12.69,7543000.0,11.3976,11.6265,11.3335,11.6173,7543000.0
2007-08-06 11:30:00,12.69,13.1,12.64,12.95,8127000.0,11.6173,11.9927,11.5715,11.8553,8127000.0
2007-08-06 12:00:00,12.95,13.01,12.83,12.99,3857000.0,11.8553,11.9103,11.7455,11.892,3857000.0
2007-08-06 12:30:00,12.99,13.22,12.97,13.19,6472000.0,11.892,12.1025,11.8736,12.075,6472000.0
2007-08-06 13:00:00,13.2,13.2,12.96,13.13,3859000.0,12.0842,12.0842,11.8645,12.0201,3859000.0
2007-08-06 13:30:00,13.13,13.29,13.06,13.21,3999000.0,12.0201,12.1666,11.956,12.0934,3999000.0
2007-08-06 14:00:00,13.2,13.54,13.18,13.5,6431000.0,12.0842,12.3955,12.0659,12.3588,6431000.0
2007-08-06 14:30:00,13.5,13.85,13.46,13.63,8778000.0,12.3588,12.6793,12.3222,12.4779,8778000.0
2007-08-06 15:00:00,13.63,13.77,13.56,13.73,4729000.0,12.4779,12.606,12.4138,12.5694,4729000.0
2007-08-06 15:30:00,13.73,13.79,13.6,13.72,5119000.0,12.5694,12.6243,12.4504,12.5602,5119000.0
2007-08-07 09:30:00,13.61,14.2,13.5,14.19,9999000.0,12.4595,12.9997,12.3588,12.9905,9999000.0
2007-08-07 10:00:00,14.19,14.43,14.04,14.09,10924000.0,12.9905,13.2102,12.8532,12.899,10924000.0
2007-08-07 10:30:00,14.1,14.14,13.95,14.06,4837000.0,12.9081,12.9447,12.7708,12.8715,4837000.0
2007-08-07 11:00:00,14.06,14.13,13.83,13.93,4007000.0,12.8715,12.9356,12.661,12.7525,4007000.0
2007-08-07 11:30:00,13.95,14.19,13.93,14.14,2838000.0,12.7708,12.9905,12.7525,12.9447,2838000.0
2007-08-07 12:00:00,14.14,14.29,14.09,14.29,2984000.0,12.9447,13.0821,12.899,13.0821,2984000.0
2007-08-07 12:30:00,14.29,14.33,14.14,14.27,3596000.0,13.0821,13.1187,12.9447,13.0638,3596000.0
2007-08-07 13:00:00,14.27,14.38,14.23,14.25,3031000.0,13.0638,13.1645,13.0271,13.0454,3031000.0
2007-08-07 13:30:00,14.25,14.36,14.21,14.28,2379000.0,13.0454,13.1461,13.0088,13.0729,2379000.0
2007-08-07 14:00:00,14.3,14.37,13.9,14.05,6714000.0,13.0912,13.1553,12.725,12.8624,6714000.0
2007-08-07 14:30:00,14.06,14.34,13.86,14.34,6358000.0,12.8715,13.1278,12.6884,13.1278,6358000.0
2007-08-07 15:00:00,14.34,14.5,14.27,14.38,5963000.0,13.1278,13.2743,13.0638,13.1645,5963000.0
2007-08-07 15:30:00,14.38,14.5,14.37,14.47,5914000.0,13.1645,13.2743,13.1553,13.2469,5914000.0
2007-08-08 09:30:00,14.58,15.0,14.52,14.79,7040000.0,13.3476,13.732,13.2926,13.5398,7040000.0
2007-08-08 10:00:00,14.79,14.9,14.77,14.84,4869000.0,13.5398,13.6405,13.5215,13.5856,4869000.0
2007-08-08 10:30:00,14.84,14.87,14.69,14.82,4000000.0,13.5856,13.613,13.4483,13.5673,4000000.0
2007-08-08 11:00:00,14.82,14.83,14.67,14.71,3474000.0,13.5673,13.5764,13.4299,13.4666,3474000.0
2007-08-08 11:30:00,14.71,14.76,14.63,14.68,2242000.0,13.4666,13.5123,13.3933,13.4391,2242000.0
2007-08-08 12:00:00,14.67,14.73,14.58,14.64,2936000.0,13.4299,13.4849,13.3476,13.4025,2936000.0
2007-08-08 12:30:00,14.64,14.72,14.58,14.6,1478000.0,13.4025,13.4757,13.3476,13.3659,1478000.0
2007-08-08 13:00:00,14.6,14.8,14.59,14.71,3799000.0,13.3659,13.549,13.3567,13.4666,3799000.0
2007-08-08 13:30:00,14.7,14.73,14.47,14.54,3167000.0,13.4574,13.4849,13.2469,13.3109,3167000.0
2007-08-08 14:00:00,14.54,14.77,14.41,14.7,3480000.0,13.3109,13.5215,13.1919,13.4574,3480000.0
2007-08-08 14:30:00,14.69,14.7,14.49,14.55,2435000.0,13.4483,13.4574,13.2652,13.3201,2435000.0
2007-08-08 15:00:00,14.54,14.63,14.4,14.52,3822000.0,13.3109,13.3933,13.1828,13.2926,3822000.0
2007-08-08 15:30:00,14.52,14.8,14.45,14.8,4359000.0,13.2926,13.549,13.2285,13.549,4359000.0
2007-08-09 09:30:00,14.26,14.55,14.11,14.51,5845000.0,13.0546,13.3201,12.9173,13.2835,5845000.0
2007-08-09 10:00:00,14.5,14.53,14.35,14.42,3901000.0,13.2743,13.3018,13.137,13.2011,3901000.0
2007-08-09 10:30:00,14.42,14.47,14.31,14.42,4097000.0,13.2011,13.2469,13.1004,13.2011,4097000.0
2007-08-09 11:00:00,14.42,14.65,14.39,14.58,3017000.0,13.2011,13.4116,13.1736,13.3476,3017000.0
2007-08-09 11:30:00,14.58,14.61,14.45,14.49,2128000.0,13.3476,13.375,13.2285,13.2652,2128000.0
2007-08-09 12:00:00,14.49,14.55,14.41,14.5,2123000.0,13.2652,13.3201,13.1919,13.2743,2123000.0
2007-08-09 12:30:00,14.5,14.5,14.34,14.35,2217000.0,13.2743,13.2743,13.1278,13.137,2217000.0
2007-08-09 13:00:00,14.35,14.4,14.25,14.38,2355000.0,13.137,13.1828,13.0454,13.1645,2355000.0
2007-08-09 13:30:00,14.38,14.51,14.37,14.48,1463000.0,13.1645,13.2835,13.1553,13.256,1463000.0
2007-08-09 14:00:00,14.47,14.47,14.3,14.34,1500000.0,13.2469,13.2469,13.0912,13.1278,1500000.0
2007-08-09 14:30:00,14.33,14.39,14.24,14.33,2008000.0,13.1187,13.1736,13.0363,13.1187,2008000.0
2007-08-09 15:00:00,14.33,14.4,14.17,14.17,3126000.0,13.1187,13.1828,12.9722,12.9722,3126000.0
2007-08-09 15:30:00,14.17,14.26,14.1,14.1,3724000.0,12.9722,13.0546,12.9081,12.9081,3724000.0
2007-08-10 09:30:00,13.93,13.93,13.58,13.76,5084000.0,12.7525,12.7525,12.4321,12.5969,5084000.0
2007-08-10 10:00:00,13.77,13.86,13.44,13.51,3290000.0,12.606,12.6884,12.3039,12.368,3290000.0
2007-08-10 10:30:00,13.5,13.51,13.35,13.42,4014000.0,12.3588,12.368,12.2215,12.2856,4014000.0
2007-08-10 11:00:00,13.42,13.69,13.41,13.58,3801000.0,12.2856,12.5328,12.2765,12.4321,3801000.0
2007-08-10 11:30:00,13.57,13.7,13.48,13.64,4410000.0,12.4229,12.5419,12.3405,12.487,4410000.0
2007-08-10 12:00:00,13.64,13.82,13.6,13.78,6254000.0,12.487,12.6518,12.4504,12.6152,6254000.0
2007-08-10 12:30:00,13.78,13.99,13.78,13.81,2776000.0,12.6152,12.8074,12.6152,12.6426,2776000.0
2007-08-10 13:00:00,13.81,13.99,13.81,13.93,2026000.0,12.6426,12.8074,12.6426,12.7525,2026000.0
2007-08-10 13:30:00,13.94,13.95,13.64,13.82,1941000.0,12.7617,12.7708,12.487,12.6518,1941000.0
2007-08-10 14:00:00,13.82,13.9,13.75,13.78,2245000.0,12.6518,12.725,12.5877,12.6152,2245000.0
2007-08-10 14:30:00,13.78,13.85,13.66,13.72,1569000.0,12.6152,12.6793,12.5053,12.5602,1569000.0
2007-08-10 15:00:00,13.72,13.92,13.67,13.87,1859000.0,12.5602,12.7433,12.5145,12.6976,1859000.0
2007-08-10 15:30:00,13.86,13.93,13.78,13.84,3507000.0,12.6884,12.7525,12.6152,12.6701,3507000.0
2007-08-13 09:30:00,14.25,14.31,14.08,14.11,3089000.0,13.0454,13.1004,12.8898,12.9173,3089000.0
2007-08-13 10:00:00,14.11,14.22,14.0,14.12,2483000.0,12.9173,13.018,12.8166,12.9264,2483000.0
2007-08-13 10:30:00,14.13,14.15,13.95,14.02,1387000.0,12.9356,12.9539,12.7708,12.8349,1387000.0
2007-08-13 11:00:00,14.03,14.09,13.94,14.04,1377000.0,12.844,12.899,12.7617,12.8532,1377000.0
2007-08-13 11:30:00,14.04,14.08,14.0,14.02,1239000.0,12.8532,12.8898,12.8166,12.8349,1239000.0
2007-08-13 12:00:00,14.02,14.02,13.86,13.89,1483000.0,12.8349,12.8349,12.6884,12.7159,1483000.0
2007-08-13 12:30:00,13.89,13.95,13.87,13.91,936000.0,12.7159,12.7708,12.6976,12.7342,936000.0
2007-08-13 13:00:00,13.91,13.92,13.75,13.87,1845000.0,12.7342,12.7433,12.5877,12.6976,1845000.0
2007-08-13 13:30:00,13.87,13.99,13.82,13.89,1528000.0,12.6976,12.8074,12.6518,12.7159,1528000.0
2007-08-13 14:00:00,13.9,13.92,13.8,13.85,2172000.0,12.725,12.7433,12.6335,12.6793,2172000.0
2007-08-13 14:30:00,13.84,13.85,13.6,13.71,3485000.0,12.6701,12.6793,12.4504,12.5511,3485000.0
2007-08-13 15:00:00,13.71,13.84,13.64,13.75,3052000.0,12.5511,12.6701,12.487,12.5877,3052000.0
2007-08-13 15:30:00,13.74,13.77,13.63,13.64,2542000.0,12.5786,12.606,12.4779,12.487,2542000.0
2007-08-14 09:30:00,13.47,13.64,13.45,13.54,4251000.0,12.3314,12.487,12.3131,12.3955,4251000.0
2007-08-14 10:00:00,13.54,13.59,13.36,13.4,3180000.0,12.3955,12.4412,12.2307,12.2673,3180000.0
2007-08-14 10:30:00,13.4,13.48,13.35,13.41,1938000.0,12.2673,12.3405,12.2215,12.2765,1938000.0
2007-08-14 11:00:00,13.41,13.41,13.28,13.34,3096000.0,12.2765,12.2765,12.1574,12.2124,3096000.0
2007-08-14 11:30:00,13.34,13.47,13.32,13.43,2810000.0,12.2124,12.3314,12.1941,12.2948,2810000.0
2007-08-14 12:00:00,13.43,13.44,13.36,13.38,3015000.0,12.2948,12.3039,12.2307,12.249,3015000.0
2007-08-14 12:30:00,13.38,13.39,13.25,13.36,2256000.0,12.249,12.2581,12.13,12.2307,2256000.0
2007-08-14 13:00:00,13.37,13.41,13.28,13.32,2009000.0,12.2398,12.2765,12.1574,12.1941,2009000.0
2007-08-14 13:30:00,13.32,13.34,13.25,13.29,1969000.0,12.1941,12.2124,12.13,12.1666,1969000.0
2007-08-14 14:00:00,13.29,13.32,13.2,13.25,2400000.0,12.1666,12.1941,12.0842,12.13,2400000.0
2007-08-14 14:30:00,13.26,13.26,13.14,13.21,2328000.0,12.1391,12.1391,12.0293,12.0934,2328000.0
2007-08-14 15:00:00,13.22,13.29,13.16,13.28,3125000.0,12.1025,12.1666,12.0476,12.1574,3125000.0
2007-08-14 15:30:00,13.29,13.45,13.25,13.35,4615000.0,12.1666,12.3131,12.13,12.2215,4615000.0
2007-08-15 09:30:00,13.4,13.57,13.25,13.51,5991000.0,12.2673,12.4229,12.13,12.368,5991000.0
2007-08-15 10:00:00,13.51,13.54,13.39,13.51,3154000.0,12.368,12.3955,12.2581,12.368,3154000.0
2007-08-15 10:30:00,13.51,13.54,13.31,13.41,2795000.0,12.368,12.3955,12.1849,12.2765,2795000.0
2007-08-15 11:00:00,13.42,13.5,13.41,13.46,1666000.0,12.2856,12.3588,12.2765,12.3222,1666000.0
2007-08-15 11:30:00,13.46,13.46,13.16,13.19,2114000.0,12.3222,12.3222,12.0476,12.075,2114000.0
2007-08-15 12:00:00,13.19,13.28,13.1,13.16,2230000.0,12.075,12.1574,11.9927,12.0476,2230000.0
2007-08-15 12:30:00,13.16,13.21,13.02,13.15,1695000.0,12.0476,12.0934,11.9194,12.0384,1695000.0
2007-08-15 13:00:00,13.15,13.27,13.1,13.23,1272000.0,12.0384,12.1483,11.9927,12.1117,1272000.0
2007-08-15 13:30:00,13.23,13.38,13.22,13.27,1852000.0,12.1117,12.249,12.1025,12.1483,1852000.0
2007-08-15 14:00:00,13.27,13.31,13.11,13.12,1380000.0,12.1483,12.1849,12.0018,12.011,1380000.0
2007-08-15 14:30:00,13.13,13.2,13.08,13.13,2165000.0,12.0201,12.0842,11.9743,12.0201,2165000.0
2007-08-15 15:00:00,13.12,13.17,13.04,13.05,2372000.0,12.011,12.0567,11.9377,11.9469,2372000.0
2007-08-15 15:30:00,13.06,13.11,12.9,12.9,3853000.0,11.956,12.0018,11.8096,11.8096,3853000.0
2007-08-16 09:30:00,12.42,12.8,12.36,12.47,7693000.0,11.3701,11.718,11.3152,11.4159,7693000.0
2007-08-16 10:00:00,12.47,12.65,12.36,12.37,4367000.0,11.4159,11.5807,11.3152,11.3244,4367000.0
2007-08-16 10:30:00,12.37,12.66,12.17,12.47,8628000.0,11.3244,11.5899,11.1413,11.4159,8628000.0
2007-08-16 11:00:00,12.47,12.62,12.41,12.46,3823000.0,11.4159,11.5532,11.361,11.4068,3823000.0
2007-08-16 11:30:00,12.46,12.47,12.22,12.39,3472000.0,11.4068,11.4159,11.187,11.3427,3472000.0
2007-08-16 12:00:00,12.39,12.4,12.2,12.24,3980000.0,11.3427,11.3518,11.1687,11.2054,3980000.0
2007-08-16 12:30:00,12.25,12.25,12.0,12.15,6143000.0,11.2145,11.2145,10.9856,11.123,6143000.0
2007-08-16 13:00:00,12.15,12.39,12.1,12.38,3625000.0,11.123,11.3427,11.0772,11.3335,3625000.0
2007-08-16 13:30:00,12.38,12.65,12.34,12.5,4956000.0,11.3335,11.5807,11.2969,11.4434,4956000.0
2007-08-16 14:00:00,12.5,12.85,12.4,12.73,4942000.0,11.4434,11.7638,11.3518,11.6539,4942000.0
2007-08-16 14:30:00,12.73,12.87,12.63,12.65,5367000.0,11.6539,11.7821,11.5624,11.5807,5367000.0
2007-08-16 15:00:00,12.67,12.69,12.5,12.63,2909000.0,11.599,11.6173,11.4434,11.5624,2909000.0
2007-08-16 15:30:00,12.64,13.97,12.62,13.09,10859000.0,11.5715,12.7891,11.5532,11.9835,10859000.0
2007-08-17 09:30:00,13.58,13.91,13.51,13.61,9055000.0,12.4321,12.7342,12.368,12.4595,9055000.0
2007-08-17 10:00:00,13.61,13.78,13.35,13.4,7413000.0,12.4595,12.6152,12.2215,12.2673,7413000.0
2007-08-17 10:30:00,13.4,13.46,13.05,13.34,6617000.0,12.2673,12.3222,11.9469,12.2124,6617000.0
2007-08-17 11:00:00,13.34,13.49,13.32,13.41,3447000.0,12.2124,12.3497,12.1941,12.2765,3447000.0
2007-08-17 11:30:00,13.41,13.58,13.37,13.5,3234000.0,12.2765,12.4321,12.2398,12.3588,3234000.0
2007-08-17 12:00:00,13.5,13.6,13.46,13.5,2185000.0,12.3588,12.4504,12.3222,12.3588,2185000.0
2007-08-17 12:30:00,13.5,13.59,13.5,13.54,1242000.0,12.3588,12.4412,12.3588,12.3955,1242000.0
2007-08-17 13:00:00,13.54,13.65,13.5,13.6,2193000.0,12.3955,12.4962,12.3588,12.4504,2193000.0
2007-08-17 13:30:00,13.6,13.76,13.57,13.66,2289000.0,12.4504,12.5969,12.4229,12.5053,2289000.0
2007-08-17 14:00:00,13.67,13.72,13.58,13.69,1831000.0,12.5145,12.5602,12.4321,12.5328,1831000.0
2007-08-17 14:30:00,13.69,13.7,13.59,13.7,1850000.0,12.5328,12.5419,12.4412,12.5419,1850000.0
2007-08-17 15:00:00,13.7,13.78,13.67,13.72,2556000.0,12.5419,12.6152,12.5145,12.5602,2556000.0
2007-08-17 15:30:00,13.71,13.75,13.66,13.7,5534000.0,12.5511,12.5877,12.5053,12.5419,5534000.0
2007-08-20 09:30:00,13.96,14.11,13.68,13.76,5535000.0,12.78,12.9173,12.5236,12.5969,5535000.0
2007-08-20 10:00:00,13.76,14.0,13.69,13.9,3520000.0,12.5969,12.8166,12.5328,12.725,3520000.0
2007-08-20 10:30:00,13.89,13.92,13.8,13.85,1502000.0,12.7159,12.7433,12.6335,12.6793,1502000.0
2007-08-20 11:00:00,13.86,13.9,13.82,13.9,1469000.0,12.6884,12.725,12.6518,12.725,1469000.0
2007-08-20 11:30:00,13.89,13.96,13.77,13.81,1833000.0,12.7159,12.78,12.606,12.6426,1833000.0
2007-08-20 12:00:00,13.8,13.88,13.65,13.82,2153000.0,12.6335,12.7067,12.4962,12.6518,2153000.0
2007-08-20 12:30:00,13.82,13.85,13.72,13.73,885000.0,12.6518,12.6793,12.5602,12.5694,885000.0
2007-08-20 13:00:00,13.73,13.73,13.63,13.7,1547000.0,12.5694,12.5694,12.4779,12.5419,1547000.0
2007-08-20 13:30:00,13.7,13.87,13.69,13.81,1094000.0,12.5419,12.6976,12.5328,12.6426,1094000.0
2007-08-20 14:00:00,13.81,13.87,13.76,13.8,2688000.0,12.6426,12.6976,12.5969,12.6335,2688000.0
2007-08-20 14:30:00,13.8,13.88,13.77,13.83,1921000.0,12.6335,12.7067,12.606,12.661,1921000.0
2007-08-20 15:00:00,13.82,13.95,13.78,13.88,2738000.0,12.6518,12.7708,12.6152,12.7067,2738000.0
2007-08-20 15:30:00,13.89,13.92,13.78,13.79,1765000.0,12.7159,12.7433,12.6152,12.6243,1765000.0
2007-08-21 09:30:00,13.9,14.0,13.8,13.91,3035000.0,12.725,12.8166,12.6335,12.7342,3035000.0
2007-08-21 10:00:00,13.9,13.95,13.86,13.9,1908000.0,12.725,12.7708,12.6884,12.725,1908000.0
2007-08-21 10:30:00,13.91,13.95,13.89,13.91,1261000.0,12.7342,12.7708,12.7159,12.7342,1261000.0
2007-08-21 11:00:00,13.91,13.95,13.88,13.95,1169000.0,12.7342,12.7708,12.7067,12.7708,1169000.0
2007-08-21 11:30:00,13.95,14.26,13.92,14.15,4038000.0,12.7708,13.0546,12.7433,12.9539,4038000.0
2007-08-21 12:00:00,14.15,14.2,14.04,14.07,1722000.0,12.9539,12.9997,12.8532,12.8807,1722000.0
2007-08-21 12:30:00,14.06,14.11,14.01,14.1,1285000.0,12.8715,12.9173,12.8257,12.9081,1285000.0
2007-08-21 13:00:00,14.1,14.17,14.07,14.15,902000.0,12.9081,12.9722,12.8807,12.9539,902000.0
2007-08-21 13:30:00,14.15,14.19,14.08,14.11,697000.0,12.9539,12.9905,12.8898,12.9173,697000.0
2007-08-21 14:00:00,14.1,14.18,14.08,14.13,942000.0,12.9081,12.9814,12.8898,12.9356,942000.0
2007-08-21 14:30:00,14.12,14.16,14.0,14.06,1155000.0,12.9264,12.9631,12.8166,12.8715,1155000.0
2007-08-21 15:00:00,14.05,14.1,14.03,14.05,1085000.0,12.8624,12.9081,12.844,12.8624,1085000.0
2007-08-21 15:30:00,14.06,14.1,13.95,14.01,1698000.0,12.8715,12.9081,12.7708,12.8257,1698000.0
2007-08-22 09:30:00,14.22,14.37,14.18,14.31,4497000.0,13.018,13.1553,12.9814,13.1004,4497000.0
2007-08-22 10:00:00,14.31,14.32,14.21,14.29,1823000.0,13.1004,13.1095,13.0088,13.0821,1823000.0
2007-08-22 10:30:00,14.29,14.32,14.25,14.26,1351000.0,13.0821,13.1095,13.0454,13.0546,1351000.0
2007-08-22 11:00:00,14.27,14.31,14.21,14.25,1868000.0,13.0638,13.1004,13.0088,13.0454,1868000.0
2007-08-22 11:30:00,14.24,14.34,14.23,14.29,1260000.0,13.0363,13.1278,13.0271,13.0821,1260000.0
2007-08-22 12:00:00,14.29,14.32,14.22,14.23,819000.0,13.0821,13.1095,13.018,13.0271,819000.0
2007-08-22 12:30:00,14.23,14.25,14.16,14.16,1808000.0,13.0271,13.0454,12.9631,12.9631,1808000.0
2007-08-22 13:00:00,14.16,14.28,14.13,14.25,2058000.0,12.9631,13.0729,12.9356,13.0454,2058000.0
2007-08-22 13:30:00,14.25,14.3,14.22,14.27,862000.0,13.0454,13.0912,13.018,13.0638,862000.0
2007-08-22 14:00:00,14.27,14.3,14.24,14.28,985000.0,13.0638,13.0912,13.0363,13.0729,985000.0
2007-08-22 14:30:00,14.28,14.42,14.26,14.41,2925000.0,13.0729,13.2011,13.0546,13.1919,2925000.0
2007-08-22 15:00:00,14.42,14.5,14.37,14.48,2353000.0,13.2011,13.2743,13.1553,13.256,2353000.0
2007-08-22 15:30:00,14.49,14.55,14.48,14.5,3680000.0,13.2652,13.3201,13.256,13.2743,3680000.0
2007-08-23 09:30:00,14.59,14.6,14.24,14.3,3255000.0,13.3567,13.3659,13.0363,13.0912,3255000.0
2007-08-23 10:00:00,14.3,14.36,14.16,14.22,2073000.0,13.0912,13.1461,12.9631,13.018,2073000.0
2007-08-23 10:30:00,14.22,14.27,14.19,14.22,1323000.0,13.018,13.0638,12.9905,13.018,1323000.0
2007-08-23 11:00:00,14.22,14.22,13.91,13.96,3633000.0,13.018,13.018,12.7342,12.78,3633000.0
2007-08-23 11:30:00,13.95,14.04,13.93,14.0,2716000.0,12.7708,12.8532,12.7525,12.8166,2716000.0
2007-08-23 12:00:00,13.99,14.07,13.97,13.98,1240000.0,12.8074,12.8807,12.7891,12.7983,1240000.0
2007-08-23 12:30:00,13.99,14.0,13.85,13.89,1812000.0,12.8074,12.8166,12.6793,12.7159,1812000.0
2007-08-23 13:00:00,13.89,13.95,13.86,13.89,1424000.0,12.7159,12.7708,12.6884,12.7159,1424000.0
2007-08-23 13:30:00,13.88,14.13,13.88,14.09,2398000.0,12.7067,12.9356,12.7067,12.899,2398000.0
2007-08-23 14:00:00,14.08,14.22,14.04,14.18,2166000.0,12.8898,13.018,12.8532,12.9814,2166000.0
2007-08-23 14:30:00,14.17,14.23,14.13,14.16,1711000.0,12.9722,13.0271,12.9356,12.9631,1711000.0
2007-08-23 15:00:00,14.16,14.3,14.12,14.23,2204000.0,12.9631,13.0912,12.9264,13.0271,2204000.0
2007-08-23 15:30:00,14.23,14.26,14.12,14.21,2774000.0,13.0271,13.0546,12.9264,13.0088,2774000.0
2007-08-24 09:30:00,14.22,14.22,13.9,14.04,3008000.0,13.018,13.018,12.725,12.8532,3008000.0
2007-08-24 10:00:00,14.04,14.18,13.96,13.98,2013000.0,12.8532,12.9814,12.78,12.7983,2013000.0
2007-08-24 10:30:00,13.98,14.03,13.91,13.97,1233000.0,12.7983,12.844,12.7342,12.7891,1233000.0
2007-08-24 11:00:00,13.97,14.0,13.94,13.99,893000.0,12.7891,12.8166,12.7617,12.8074,893000.0
2007-08-24 11:30:00,14.0,14.0,13.93,13.96,818000.0,12.8166,12.8166,12.7525,12.78,818000.0
2007-08-24 12:00:00,13.96,14.07,13.92,13.99,1384000.0,12.78,12.8807,12.7433,12.8074,1384000.0
2007-08-24 12:30:00,13.99,14.0,13.93,13.96,1115000.0,12.8074,12.8166,12.7525,12.78,1115000.0
2007-08-24 13:00:00,13.95,14.0,13.94,13.99,1328000.0,12.7708,12.8166,12.7617,12.8074,1328000.0
2007-08-24 13:30:00,13.99,13.99,13.93,13.96,1402000.0,12.8074,12.8074,12.7525,12.78,1402000.0
2007-08-24 14:00:00,13.96,13.99,13.86,13.89,1682000.0,12.78,12.8074,12.6884,12.7159,1682000.0
2007-08-24 14:30:00,13.9,13.9,13.82,13.85,2221000.0,12.725,12.725,12.6518,12.6793,2221000.0
2007-08-24 15:00:00,13.86,13.94,13.84,13.91,1536000.0,12.6884,12.7617,12.6701,12.7342,1536000.0
2007-08-24 15:30:00,13.92,14.02,13.92,13.96,2493000.0,12.7433,12.8349,12.7433,12.78,2493000.0
2007-08-27 09:30:00,13.84,14.06,13.69,14.01,2727000.0,12.6701,12.8715,12.5328,12.8257,2727000.0
2007-08-27 10:00:00,14.02,14.09,13.98,14.02,1873000.0,12.8349,12.899,12.7983,12.8349,1873000.0
2007-08-27 10:30:00,14.02,14.02,13.85,13.88,2014000.0,12.8349,12.8349,12.6793,12.7067,2014000.0
2007-08-27 11:00:00,13.88,13.89,13.79,13.85,1094000.0,12.7067,12.7159,12.6243,12.6793,1094000.0
2007-08-27 11:30:00,13.84,13.86,13.8,13.81,789000.0,12.6701,12.6884,12.6335,12.6426,789000.0
2007-08-27 12:00:00,13.8,13.83,13.75,13.82,800000.0,12.6335,12.661,12.5877,12.6518,800000.0
2007-08-27 12:30:00,13.82,13.89,13.8,13.81,538000.0,12.6518,12.7159,12.6335,12.6426,538000.0
2007-08-27 13:00:00,13.81,13.87,13.8,13.85,546000.0,12.6426,12.6976,12.6335,12.6793,546000.0
2007-08-27 13:30:00,13.85,13.86,13.8,13.81,549000.0,12.6793,12.6884,12.6335,12.6426,549000.0
2007-08-27 14:00:00,13.81,13.84,13.8,13.84,584000.0,12.6426,12.6701,12.6335,12.6701,584000.0
2007-08-27 14:30:00,13.84,13.95,13.83,13.89,847000.0,12.6701,12.7708,12.661,12.7159,847000.0
2007-08-27 15:00:00,13.9,13.9,13.72,13.78,1528000.0,12.725,12.725,12.5602,12.6152,1528000.0
2007-08-27 15:30:00,13.78,13.87,13.73,13.81,2699000.0,12.6152,12.6976,12.5694,12.6426,2699000.0
2007-08-28 09:30:00,13.64,13.75,13.31,13.36,5751000.0,12.487,12.5877,12.1849,12.2307,5751000.0
2007-08-28 10:00:00,13.35,13.38,13.27,13.28,5381000.0,12.2215,12.249,12.1483,12.1574,5381000.0
2007-08-28 10:30:00,13.28,13.3,13.11,13.11,5849000.0,12.1574,12.1758,12.0018,12.0018,5849000.0
2007-08-28 11:00:00,13.11,13.16,13.07,13.13,3357000.0,12.0018,12.0476,11.9652,12.0201,3357000.0
2007-08-28 11:30:00,13.12,13.16,13.08,13.11,2090000.0,12.011,12.0476,11.9743,12.0018,2090000.0
2007-08-28 12:00:00,13.11,13.19,13.06,13.17,2000000.0,12.0018,12.075,11.956,12.0567,2000000.0
2007-08-28 12:30:00,13.17,13.21,13.12,13.17,1551000.0,12.0567,12.0934,12.011,12.0567,1551000.0
2007-08-28 13:00:00,13.18,13.19,13.08,13.1,1485000.0,12.0659,12.075,11.9743,11.9927,1485000.0
2007-08-28 13:30:00,13.1,13.24,13.08,13.22,2042000.0,11.9927,12.1208,11.9743,12.1025,2042000.0
2007-08-28 14:00:00,13.23,13.24,13.09,13.16,2934000.0,12.1117,12.1208,11.9835,12.0476,2934000.0
2007-08-28 14:30:00,13.16,13.2,13.07,13.09,2207000.0,12.0476,12.0842,11.9652,11.9835,2207000.0
2007-08-28 15:00:00,13.09,13.12,13.04,13.06,2699000.0,11.9835,12.011,11.9377,11.956,2699000.0
2007-08-28 15:30:00,13.06,13.19,13.01,13.16,5343000.0,11.956,12.075,11.9103,12.0476,5343000.0
2007-08-29 09:30:00,13.34,13.4,13.11,13.19,3704000.0,12.2124,12.2673,12.0018,12.075,3704000.0
2007-08-29 10:00:00,13.18,13.26,13.12,13.15,2622000.0,12.0659,12.1391,12.011,12.0384,2622000.0
2007-08-29 10:30:00,13.15,13.17,13.01,13.13,3185000.0,12.0384,12.0567,11.9103,12.0201,3185000.0
2007-08-29 11:00:00,13.12,13.2,13.0,13.04,2074000.0,12.011,12.0842,11.9011,11.9377,2074000.0
2007-08-29 11:30:00,13.04,13.25,13.04,13.18,2598000.0,11.9377,12.13,11.9377,12.0659,2598000.0
2007-08-29 12:00:00,13.18,13.22,13.13,13.15,1079000.0,12.0659,12.1025,12.0201,12.0384,1079000.0
2007-08-29 12:30:00,13.14,13.18,13.08,13.11,908000.0,12.0293,12.0659,11.9743,12.0018,908000.0
2007-08-29 13:00:00,13.1,13.2,13.1,13.15,1064000.0,11.9927,12.0842,11.9927,12.0384,1064000.0
2007-08-29 13:30:00,13.15,13.18,13.13,13.14,828000.0,12.0384,12.0659,12.0201,12.0293,828000.0
2007-08-29 14:00:00,13.14,13.19,13.13,13.16,1290000.0,12.0293,12.075,12.0201,12.0476,1290000.0
2007-08-29 14:30:00,13.17,13.3,13.16,13.24,2574000.0,12.0567,12.1758,12.0476,12.1208,2574000.0
2007-08-29 15:00:00,13.24,13.43,13.24,13.38,3848000.0,12.1208,12.2948,12.1208,12.249,3848000.0
2007-08-29 15:30:00,13.38,13.51,13.34,13.34,4866000.0,12.249,12.368,12.2124,12.2124,4866000.0
2007-08-30 09:30:00,13.1,13.29,13.03,13.16,3327000.0,11.9927,12.1666,11.9286,12.0476,3327000.0
2007-08-30 10:00:00,13.16,13.18,13.08,13.12,2614000.0,12.0476,12.0659,11.9743,12.011,2614000.0
2007-08-30 10:30:00,13.12,13.25,13.09,13.21,1912000.0,12.011,12.13,11.9835,12.0934,1912000.0
2007-08-30 11:00:00,13.21,13.44,13.19,13.35,2596000.0,12.0934,12.3039,12.075,12.2215,2596000.0
2007-08-30 11:30:00,13.35,13.37,13.26,13.3,990000.0,12.2215,12.2398,12.1391,12.1758,990000.0
2007-08-30 12:00:00,13.3,13.3,13.17,13.23,1277000.0,12.1758,12.1758,12.0567,12.1117,1277000.0
2007-08-30 12:30:00,13.22,13.31,13.21,13.29,812000.0,12.1025,12.1849,12.0934,12.1666,812000.0
2007-08-30 13:00:00,13.29,13.34,13.24,13.3,724000.0,12.1666,12.2124,12.1208,12.1758,724000.0
2007-08-30 13:30:00,13.3,13.38,13.25,13.38,1325000.0,12.1758,12.249,12.13,12.249,1325000.0
2007-08-30 14:00:00,13.38,13.4,13.21,13.22,1318000.0,12.249,12.2673,12.0934,12.1025,1318000.0
2007-08-30 14:30:00,13.22,13.24,13.12,13.23,1373000.0,12.1025,12.1208,12.011,12.1117,1373000.0
2007-08-30 15:00:00,13.22,13.27,13.2,13.23,1275000.0,12.1025,12.1483,12.0842,12.1117,1275000.0
2007-08-30 15:30:00,13.23,13.28,13.22,13.22,2120000.0,12.1117,12.1574,12.1025,12.1025,2120000.0
2007-08-31 09:30:00,13.57,13.66,13.54,13.63,3433000.0,12.4229,12.5053,12.3955,12.4779,3433000.0
2007-08-31 10:00:00,13.64,13.69,13.5,13.58,3555000.0,12.487,12.5328,12.3588,12.4321,3555000.0
2007-08-31 10:30:00,13.58,13.69,13.56,13.67,2242000.0,12.4321,12.5328,12.4138,12.5145,2242000.0
2007-08-31 11:00:00,13.66,13.76,13.6,13.68,3953000.0,12.5053,12.5969,12.4504,12.5236,3953000.0
2007-08-31 11:30:00,13.68,13.77,13.68,13.76,1600000.0,12.5236,12.606,12.5236,12.5969,1600000.0
2007-08-31 12:00:00,13.76,13.94,13.76,13.91,2982000.0,12.5969,12.7617,12.5969,12.7342,2982000.0
2007-08-31 12:30:00,13.9,13.92,13.82,13.83,1936000.0,12.725,12.7433,12.6518,12.661,1936000.0
2007-08-31 13:00:00,13.83,13.85,13.78,13.83,565000.0,12.661,12.6793,12.6152,12.661,565000.0
2007-08-31 13:30:00,13.82,13.83,13.72,13.77,965000.0,12.6518,12.661,12.5602,12.606,965000.0
2007-08-31 14:00:00,13.77,13.8,13.7,13.72,728000.0,12.606,12.6335,12.5419,12.5602,728000.0
2007-08-31 14:30:00,13.73,13.74,13.71,13.71,603000.0,12.5694,12.5786,12.5511,12.5511,603000.0
2007-08-31 15:00:00,13.71,13.78,13.68,13.69,1088000.0,12.5511,12.6152,12.5236,12.5328,1088000.0
2007-08-31 15:30:00,13.7,13.75,13.66,13.67,2540000.0,12.5419,12.5877,12.5053,12.5145,2540000.0
2007-09-04 09:30:00,13.83,13.93,13.62,13.8,2770000.0,12.661,12.7525,12.4687,12.6335,2770000.0
2007-09-04 10:00:00,13.81,13.86,13.77,13.83,1433000.0,12.6426,12.6884,12.606,12.661,1433000.0
2007-09-04 10:30:00,13.82,13.92,13.8,13.84,1478000.0,12.6518,12.7433,12.6335,12.6701,1478000.0
2007-09-04 11:00:00,13.85,13.89,13.83,13.86,747000.0,12.6793,12.7159,12.661,12.6884,747000.0
2007-09-04 11:30:00,13.86,13.9,13.83,13.85,730000.0,12.6884,12.725,12.661,12.6793,730000.0
2007-09-04 12:00:00,13.85,13.85,13.78,13.79,955000.0,12.6793,12.6793,12.6152,12.6243,955000.0
2007-09-04 12:30:00,13.79,13.82,13.78,13.79,422000.0,12.6243,12.6518,12.6152,12.6243,422000.0
2007-09-04 13:00:00,13.79,13.86,13.76,13.79,1192000.0,12.6243,12.6884,12.5969,12.6243,1192000.0
2007-09-04 13:30:00,13.78,13.85,13.73,13.84,1244000.0,12.6152,12.6793,12.5694,12.6701,1244000.0
2007-09-04 14:00:00,13.84,13.86,13.82,13.85,1084000.0,12.6701,12.6884,12.6518,12.6793,1084000.0
2007-09-04 14:30:00,13.85,13.88,13.83,13.87,1223000.0,12.6793,12.7067,12.661,12.6976,1223000.0
2007-09-04 15:00:00,13.87,13.99,13.87,13.93,2542000.0,12.6976,12.8074,12.6976,12.7525,2542000.0
2007-09-04 15:30:00,13.94,13.94,13.77,13.82,2845000.0,12.7617,12.7617,12.606,12.6518,2845000.0
2007-09-05 09:30:00,13.68,13.68,13.43,13.6,3611000.0,12.5236,12.5236,12.2948,12.4504,3611000.0
2007-09-05 10:00:00,13.59,13.63,13.49,13.55,3000000.0,12.4412,12.4779,12.3497,12.4046,3000000.0
2007-09-05 10:30:00,13.55,13.6,13.54,13.56,1030000.0,12.4046,12.4504,12.3955,12.4138,1030000.0
2007-09-05 11:00:00,13.55,13.56,13.5,13.54,1033000.0,12.4046,12.4138,12.3588,12.3955,1033000.0
2007-09-05 11:30:00,13.54,13.55,13.5,13.55,721000.0,12.3955,12.4046,12.3588,12.4046,721000.0
2007-09-05 12:00:00,13.54,13.59,13.53,13.53,801000.0,12.3955,12.4412,12.3863,12.3863,801000.0
2007-09-05 12:30:00,13.56,13.6,13.55,13.58,524000.0,12.4138,12.4504,12.4046,12.4321,524000.0
2007-09-05 13:00:00,13.58,13.6,13.54,13.54,516000.0,12.4321,12.4504,12.3955,12.3955,516000.0
2007-09-05 13:30:00,13.55,13.58,13.54,13.57,470000.0,12.4046,12.4321,12.3955,12.4229,470000.0
2007-09-05 14:00:00,13.57,13.6,13.49,13.5,1955000.0,12.4229,12.4504,12.3497,12.3588,1955000.0
2007-09-05 14:30:00,13.5,13.56,13.49,13.54,682000.0,12.3588,12.4138,12.3497,12.3955,682000.0
2007-09-05 15:00:00,13.54,13.57,13.49,13.5,1069000.0,12.3955,12.4229,12.3497,12.3588,1069000.0
2007-09-05 15:30:00,13.5,13.59,13.49,13.54,2307000.0,12.3588,12.4412,12.3497,12.3955,2307000.0
2007-09-06 09:30:00,13.79,13.8,13.55,13.56,2407000.0,12.6243,12.6335,12.4046,12.4138,2407000.0
2007-09-06 10:00:00,13.56,13.58,13.45,13.5,1521000.0,12.4138,12.4321,12.3131,12.3588,1521000.0
2007-09-06 10:30:00,13.5,13.66,13.49,13.62,1864000.0,12.3588,12.5053,12.3497,12.4687,1864000.0
2007-09-06 11:00:00,13.62,13.64,13.51,13.61,917000.0,12.4687,12.487,12.368,12.4595,917000.0
2007-09-06 11:30:00,13.61,13.63,13.56,13.6,622000.0,12.4595,12.4779,12.4138,12.4504,622000.0
2007-09-06 12:00:00,13.6,13.6,13.54,13.55,808000.0,12.4504,12.4504,12.3955,12.4046,808000.0
2007-09-06 12:30:00,13.55,13.57,13.52,13.55,561000.0,12.4046,12.4229,12.3772,12.4046,561000.0
2007-09-06 13:00:00,13.56,13.57,13.41,13.46,1272000.0,12.4138,12.4229,12.2765,12.3222,1272000.0
2007-09-06 13:30:00,13.46,13.5,13.41,13.47,761000.0,12.3222,12.3588,12.2765,12.3314,761000.0
2007-09-06 14:00:00,13.47,13.56,13.47,13.47,771000.0,12.3314,12.4138,12.3314,12.3314,771000.0
2007-09-06 14:30:00,13.47,13.51,13.46,13.5,461000.0,12.3314,12.368,12.3222,12.3588,461000.0
2007-09-06 15:00:00,13.5,13.54,13.47,13.5,722000.0,12.3588,12.3955,12.3314,12.3588,722000.0
2007-09-06 15:30:00,13.5,13.51,13.44,13.45,1222000.0,12.3588,12.368,12.3039,12.3131,1222000.0
2007-09-07 09:30:00,13.11,13.2,13.03,13.1,3656000.0,12.0018,12.0842,11.9286,11.9927,3656000.0
2007-09-07 10:00:00,13.1,13.19,13.06,13.11,2699000.0,11.9927,12.075,11.956,12.0018,2699000.0
2007-09-07 10:30:00,13.11,13.12,13.02,13.03,2012000.0,12.0018,12.011,11.9194,11.9286,2012000.0
2007-09-07 11:00:00,13.03,13.04,12.98,13.02,1787000.0,11.9286,11.9377,11.8828,11.9194,1787000.0
2007-09-07 11:30:00,13.02,13.16,13.02,13.14,1392000.0,11.9194,12.0476,11.9194,12.0293,1392000.0
2007-09-07 12:00:00,13.14,13.15,13.08,13.12,1118000.0,12.0293,12.0384,11.9743,12.011,1118000.0
2007-09-07 12:30:00,13.12,13.13,13.07,13.09,768000.0,12.011,12.0201,11.9652,11.9835,768000.0
2007-09-07 13:00:00,13.09,13.13,13.08,13.11,635000.0,11.9835,12.0201,11.9743,12.0018,635000.0
2007-09-07 13:30:00,13.12,13.15,13.07,13.07,1237000.0,12.011,12.0384,11.9652,11.9652,1237000.0
2007-09-07 14:00:00,13.07,13.13,13.06,13.07,740000.0,11.9652,12.0201,11.956,11.9652,740000.0
2007-09-07 14:30:00,13.07,13.08,13.0,13.01,1475000.0,11.9652,11.9743,11.9011,11.9103,1475000.0
2007-09-07 15:00:00,13.01,13.07,12.98,13.0,1555000.0,11.9103,11.9652,11.8828,11.9011,1555000.0
2007-09-07 15:30:00,13.0,13.03,12.95,13.01,4179000.0,11.9011,11.9286,11.8553,11.9103,4179000.0
2007-09-10 09:30:00,13.07,13.19,12.97,13.03,2257000.0,11.9652,12.075,11.8736,11.9286,2257000.0
2007-09-10 10:00:00,13.03,13.03,12.83,12.83,2028000.0,11.9286,11.9286,11.7455,11.7455,2028000.0
2007-09-10 10:30:00,12.84,12.85,12.67,12.82,2820000.0,11.7546,11.7638,11.599,11.7363,2820000.0
2007-09-10 11:00:00,12.82,12.87,12.68,12.71,1950000.0,11.7363,11.7821,11.6082,11.6356,1950000.0
2007-09-10 11:30:00,12.71,12.79,12.66,12.7,1946000.0,11.6356,11.7089,11.5899,11.6265,1946000.0
2007-09-10 12:00:00,12.7,12.85,12.7,12.79,1369000.0,11.6265,11.7638,11.6265,11.7089,1369000.0
2007-09-10 12:30:00,12.8,12.83,12.72,12.75,706000.0,11.718,11.7455,11.6448,11.6722,706000.0
2007-09-10 13:00:00,12.75,12.94,12.73,12.94,1634000.0,11.6722,11.8462,11.6539,11.8462,1634000.0
2007-09-10 13:30:00,12.94,13.02,12.93,12.99,2343000.0,11.8462,11.9194,11.837,11.892,2343000.0
2007-09-10 14:00:00,12.99,13.07,12.92,13.07,1366000.0,11.892,11.9652,11.8279,11.9652,1366000.0
2007-09-10 14:30:00,13.07,13.17,13.01,13.1,2595000.0,11.9652,12.0567,11.9103,11.9927,2595000.0
2007-09-10 15:00:00,13.11,13.2,13.04,13.14,2756000.0,12.0018,12.0842,11.9377,12.0293,2756000.0
2007-09-10 15:30:00,13.14,13.16,12.99,12.99,2142000.0,12.0293,12.0476,11.892,11.892,2142000.0
2007-09-11 09:30:00,13.01,13.19,13.01,13.08,2865000.0,11.9103,12.075,11.9103,11.9743,2865000.0
2007-09-11 10:00:00,13.08,13.45,13.06,13.38,5171000.0,11.9743,12.3131,11.956,12.249,5171000.0
2007-09-11 10:30:00,13.38,13.39,13.27,13.38,2201000.0,12.249,12.2581,12.1483,12.249,2201000.0
2007-09-11 11:00:00,13.38,13.39,13.22,13.31,1396000.0,12.249,12.2581,12.1025,12.1849,1396000.0
2007-09-11 11:30:00,13.32,13.32,13.26,13.29,778000.0,12.1941,12.1941,12.1391,12.1666,778000.0
2007-09-11 12:00:00,13.29,13.29,13.19,13.19,923000.0,12.1666,12.1666,12.075,12.075,923000.0
2007-09-11 12:30:00,13.19,13.27,13.13,13.23,777000.0,12.075,12.1483,12.0201,12.1117,777000.0
2007-09-11 13:00:00,13.23,13.25,13.21,13.23,616000.0,12.1117,12.13,12.0934,12.1117,616000.0
2007-09-11 13:30:00,13.22,13.29,13.15,13.16,1027000.0,12.1025,12.1666,12.0384,12.0476,1027000.0
2007-09-11 14:00:00,13.16,13.3,13.16,13.26,1045000.0,12.0476,12.1758,12.0476,12.1391,1045000.0
2007-09-11 14:30:00,13.26,13.28,13.18,13.23,857000.0,12.1391,12.1574,12.0659,12.1117,857000.0
2007-09-11 15:00:00,13.24,13.28,13.21,13.21,1295000.0,12.1208,12.1574,12.0934,12.0934,1295000.0
2007-09-11 15:30:00,13.22,13.25,13.11,13.23,2247000.0,12.1025,12.13,12.0018,12.1117,2247000.0
2007-09-12 09:30:00,13.25,13.39,13.11,13.36,1669000.0,12.13,12.2581,12.0018,12.2307,1669000.0
2007-09-12 10:00:00,13.37,13.54,13.34,13.51,2063000.0,12.2398,12.3955,12.2124,12.368,2063000.0
2007-09-12 10:30:00,13.5,13.54,13.41,13.45,1544000.0,12.3588,12.3955,12.2765,12.3131,1544000.0
2007-09-12 11:00:00,13.45,13.49,13.44,13.46,612000.0,12.3131,12.3497,12.3039,12.3222,612000.0
2007-09-12 11:30:00,13.46,13.49,13.38,13.44,1058000.0,12.3222,12.3497,12.249,12.3039,1058000.0
2007-09-12 12:00:00,13.44,13.51,13.4,13.43,672000.0,12.3039,12.368,12.2673,12.2948,672000.0
2007-09-12 12:30:00,13.44,13.5,13.38,13.49,641000.0,12.3039,12.3588,12.249,12.3497,641000.0
2007-09-12 13:00:00,13.49,13.49,13.41,13.49,537000.0,12.3497,12.3497,12.2765,12.3497,537000.0
2007-09-12 13:30:00,13.49,13.59,13.47,13.53,1085000.0,12.3497,12.4412,12.3314,12.3863,1085000.0
2007-09-12 14:00:00,13.53,13.6,13.5,13.59,1287000.0,12.3863,12.4504,12.3588,12.4412,1287000.0
2007-09-12 14:30:00,13.59,13.66,13.57,13.61,1606000.0,12.4412,12.5053,12.4229,12.4595,1606000.0
2007-09-12 15:00:00,13.62,13.63,13.52,13.6,2187000.0,12.4687,12.4779,12.3772,12.4504,2187000.0
2007-09-12 15:30:00,13.6,13.74,13.57,13.62,4865000.0,12.4504,12.5786,12.4229,12.4687,4865000.0
2007-09-13 09:30:00,13.87,13.9,13.65,13.76,3164000.0,12.6976,12.725,12.4962,12.5969,3164000.0
2007-09-13 10:00:00,13.76,13.76,13.51,13.62,2166000.0,12.5969,12.5969,12.368,12.4687,2166000.0
2007-09-13 10:30:00,13.61,13.66,13.58,13.61,783000.0,12.4595,12.5053,12.4321,12.4595,783000.0
2007-09-13 11:00:00,13.6,13.62,13.54,13.6,887000.0,12.4504,12.4687,12.3955,12.4504,887000.0
2007-09-13 11:30:00,13.61,13.62,13.51,13.6,1036000.0,12.4595,12.4687,12.368,12.4504,1036000.0
2007-09-13 12:00:00,13.6,13.7,13.54,13.67,1081000.0,12.4504,12.5419,12.3955,12.5145,1081000.0
2007-09-13 12:30:00,13.67,13.79,13.66,13.72,1632000.0,12.5145,12.6243,12.5053,12.5602,1632000.0
2007-09-13 13:00:00,13.73,13.79,13.72,13.76,1020000.0,12.5694,12.6243,12.5602,12.5969,1020000.0
2007-09-13 13:30:00,13.77,13.89,13.76,13.83,1851000.0,12.606,12.7159,12.5969,12.661,1851000.0
2007-09-13 14:00:00,13.83,13.99,13.83,13.97,3053000.0,12.661,12.8074,12.661,12.7891,3053000.0
2007-09-13 14:30:00,13.97,14.24,13.94,14.14,5607000.0,12.7891,13.0363,12.7617,12.9447,5607000.0
2007-09-13 15:00:00,14.14,14.19,13.98,14.0,3797000.0,12.9447,12.9905,12.7983,12.8166,3797000.0
2007-09-13 15:30:00,14.0,14.04,13.9,13.97,4474000.0,12.8166,12.8532,12.725,12.7891,4474000.0
2007-09-14 09:30:00,13.78,13.78,13.58,13.7,3066000.0,12.6152,12.6152,12.4321,12.5419,3066000.0
2007-09-14 10:00:00,13.7,13.9,13.7,13.75,2076000.0,12.5419,12.725,12.5419,12.5877,2076000.0
2007-09-14 10:30:00,13.76,13.78,13.67,13.72,1800000.0,12.5969,12.6152,12.5145,12.5602,1800000.0
2007-09-14 11:00:00,13.72,13.74,13.66,13.72,814000.0,12.5602,12.5786,12.5053,12.5602,814000.0
2007-09-14 11:30:00,13.72,13.79,13.71,13.75,1365000.0,12.5602,12.6243,12.5511,12.5877,1365000.0
2007-09-14 12:00:00,13.75,13.78,13.72,13.76,742000.0,12.5877,12.6152,12.5602,12.5969,742000.0
2007-09-14 12:30:00,13.76,13.78,13.71,13.72,925000.0,12.5969,12.6152,12.5511,12.5602,925000.0
2007-09-14 13:00:00,13.71,13.73,13.61,13.7,1419000.0,12.5511,12.5694,12.4595,12.5419,1419000.0
2007-09-14 13:30:00,13.71,13.72,13.64,13.71,780000.0,12.5511,12.5602,12.487,12.5511,780000.0
2007-09-14 14:00:00,13.71,13.74,13.66,13.71,642000.0,12.5511,12.5786,12.5053,12.5511,642000.0
2007-09-14 14:30:00,13.7,13.72,13.63,13.65,659000.0,12.5419,12.5602,12.4779,12.4962,659000.0
2007-09-14 15:00:00,13.65,13.72,13.63,13.7,851000.0,12.4962,12.5602,12.4779,12.5419,851000.0
2007-09-14 15:30:00,13.7,13.84,13.66,13.79,2148000.0,12.5419,12.6701,12.5053,12.6243,2148000.0
2007-09-17 09:30:00,13.74,13.83,13.51,13.54,2404000.0,12.5786,12.661,12.368,12.3955,2404000.0
2007-09-17 10:00:00,13.54,13.62,13.5,13.6,902000.0,12.3955,12.4687,12.3588,12.4504,902000.0
2007-09-17 10:30:00,13.59,13.6,13.51,13.58,1042000.0,12.4412,12.4504,12.368,12.4321,1042000.0
2007-09-17 11:00:00,13.58,13.64,13.54,13.6,645000.0,12.4321,12.487,12.3955,12.4504,645000.0
2007-09-17 11:30:00,13.6,13.6,13.52,13.53,713000.0,12.4504,12.4504,12.3772,12.3863,713000.0
2007-09-17 12:00:00,13.53,13.55,13.5,13.53,622000.0,12.3863,12.4046,12.3588,12.3863,622000.0
2007-09-17 12:30:00,13.53,13.58,13.52,13.58,392000.0,12.3863,12.4321,12.3772,12.4321,392000.0
2007-09-17 13:00:00,13.58,13.58,13.55,13.56,327000.0,12.4321,12.4321,12.4046,12.4138,327000.0
2007-09-17 13:30:00,13.57,13.57,13.53,13.53,315000.0,12.4229,12.4229,12.3863,12.3863,315000.0
2007-09-17 14:00:00,13.53,13.58,13.51,13.56,473000.0,12.3863,12.4321,12.368,12.4138,473000.0
2007-09-17 14:30:00,13.57,13.58,13.55,13.58,550000.0,12.4229,12.4321,12.4046,12.4321,550000.0
2007-09-17 15:00:00,13.58,13.69,13.54,13.57,2533000.0,12.4321,12.5328,12.3955,12.4229,2533000.0
2007-09-17 15:30:00,13.56,13.71,13.53,13.66,2843000.0,12.4138,12.5511,12.3863,12.5053,2843000.0
2007-09-18 09:30:00,13.82,13.89,13.58,13.64,1997000.0,12.6518,12.7159,12.4321,12.487,1997000.0
2007-09-18 10:00:00,13.64,13.72,13.63,13.71,1409000.0,12.487,12.5602,12.4779,12.5511,1409000.0
2007-09-18 10:30:00,13.71,13.78,13.66,13.77,1736000.0,12.5511,12.6152,12.5053,12.606,1736000.0
2007-09-18 11:00:00,13.76,13.79,13.72,13.76,1701000.0,12.5969,12.6243,12.5602,12.5969,1701000.0
2007-09-18 11:30:00,13.76,13.84,13.7,13.8,1614000.0,12.5969,12.6701,12.5419,12.6335,1614000.0
2007-09-18 12:00:00,13.81,13.82,13.72,13.74,869000.0,12.6426,12.6518,12.5602,12.5786,869000.0
2007-09-18 12:30:00,13.74,13.78,13.73,13.75,647000.0,12.5786,12.6152,12.5694,12.5877,647000.0
2007-09-18 13:00:00,13.75,13.77,13.7,13.77,764000.0,12.5877,12.606,12.5419,12.606,764000.0
2007-09-18 13:30:00,13.76,13.77,13.73,13.75,857000.0,12.5969,12.606,12.5694,12.5877,857000.0
2007-09-18 14:00:00,13.76,14.4,13.74,14.22,8905000.0,12.5969,13.1828,12.5786,13.018,8905000.0
2007-09-18 14:30:00,14.2,14.65,14.19,14.6,12984000.0,12.9997,13.4116,12.9905,13.3659,12984000.0
2007-09-18 15:00:00,14.61,14.89,14.54,14.7,9489000.0,13.375,13.6313,13.3109,13.4574,9489000.0
2007-09-18 15:30:00,14.7,14.79,14.55,14.6,8166000.0,13.4574,13.5398,13.3201,13.3659,8166000.0
2007-09-19 09:30:00,14.9,15.2,14.75,15.1,6171000.0,13.6405,13.9151,13.5032,13.8236,6171000.0
2007-09-19 10:00:00,15.08,15.1,14.87,14.98,4367000.0,13.8053,13.8236,13.613,13.7137,4367000.0
2007-09-19 10:30:00,14.98,15.01,14.69,14.94,4344000.0,13.7137,13.7412,13.4483,13.6771,4344000.0
2007-09-19 11:00:00,14.94,15.02,14.92,14.99,1987000.0,13.6771,13.7504,13.6588,13.7229,1987000.0
2007-09-19 11:30:00,15.0,15.03,14.88,14.95,3173000.0,13.732,13.7595,13.6222,13.6863,3173000.0
2007-09-19 12:00:00,14.95,15.09,14.94,15.04,2961000.0,13.6863,13.8144,13.6771,13.7687,2961000.0
2007-09-19 12:30:00,15.04,15.08,14.96,15.02,2719000.0,13.7687,13.8053,13.6954,13.7504,2719000.0
2007-09-19 13:00:00,15.02,15.02,14.9,14.94,2375000.0,13.7504,13.7504,13.6405,13.6771,2375000.0
2007-09-19 13:30:00,14.94,15.07,14.94,15.05,2461000.0,13.6771,13.7961,13.6771,13.7778,2461000.0
2007-09-19 14:00:00,15.05,15.07,14.83,14.95,3155000.0,13.7778,13.7961,13.5764,13.6863,3155000.0
2007-09-19 14:30:00,14.95,15.01,14.88,15.0,1663000.0,13.6863,13.7412,13.6222,13.732,1663000.0
2007-09-19 15:00:00,15.0,15.06,14.96,15.02,2274000.0,13.732,13.787,13.6954,13.7504,2274000.0
2007-09-19 15:30:00,15.02,15.02,14.93,14.96,3591000.0,13.7504,13.7504,13.668,13.6954,3591000.0
2007-09-20 09:30:00,15.0,15.1,14.81,14.91,2349000.0,13.732,13.8236,13.5581,13.6497,2349000.0
2007-09-20 10:00:00,14.91,15.15,14.9,15.07,2488000.0,13.6497,13.8694,13.6405,13.7961,2488000.0
2007-09-20 10:30:00,15.07,15.13,14.98,15.11,1395000.0,13.7961,13.8511,13.7137,13.8328,1395000.0
2007-09-20 11:00:00,15.11,15.12,15.01,15.04,1379000.0,13.8328,13.8419,13.7412,13.7687,1379000.0
2007-09-20 11:30:00,15.05,15.06,14.98,15.0,1314000.0,13.7778,13.787,13.7137,13.732,1314000.0
2007-09-20 12:00:00,15.0,15.05,14.98,14.98,815000.0,13.732,13.7778,13.7137,13.7137,815000.0
2007-09-20 12:30:00,14.99,15.0,14.92,14.99,919000.0,13.7229,13.732,13.6588,13.7229,919000.0
2007-09-20 13:00:00,14.99,15.02,14.97,14.98,906000.0,13.7229,13.7504,13.7046,13.7137,906000.0
2007-09-20 13:30:00,14.98,15.01,14.89,14.97,2070000.0,13.7137,13.7412,13.6313,13.7046,2070000.0
2007-09-20 14:00:00,14.97,14.98,14.88,14.91,1089000.0,13.7046,13.7137,13.6222,13.6497,1089000.0
2007-09-20 14:30:00,14.91,14.96,14.88,14.91,1258000.0,13.6497,13.6954,13.6222,13.6497,1258000.0
2007-09-20 15:00:00,14.91,14.94,14.86,14.92,1845000.0,13.6497,13.6771,13.6039,13.6588,1845000.0
2007-09-20 15:30:00,14.92,14.96,14.9,14.93,1278000.0,13.6588,13.6954,13.6405,13.668,1278000.0
2007-09-21 09:30:00,15.09,15.19,15.02,15.04,2218000.0,13.8144,13.906,13.7504,13.7687,2218000.0
2007-09-21 10:00:00,15.03,15.04,14.83,14.86,2904000.0,13.7595,13.7687,13.5764,13.6039,2904000.0
2007-09-21 10:30:00,14.86,14.91,14.82,14.85,1484000.0,13.6039,13.6497,13.5673,13.5947,1484000.0
2007-09-21 11:00:00,14.85,15.0,14.85,14.98,961000.0,13.5947,13.732,13.5947,13.7137,961000.0
2007-09-21 11:30:00,14.99,14.99,14.93,14.96,689000.0,13.7229,13.7229,13.668,13.6954,689000.0
2007-09-21 12:00:00,14.96,14.96,14.88,14.9,649000.0,13.6954,13.6954,13.6222,13.6405,649000.0
2007-09-21 12:30:00,14.9,14.93,14.88,14.88,770000.0,13.6405,13.668,13.6222,13.6222,770000.0
2007-09-21 13:00:00,14.88,14.9,14.79,14.79,998000.0,13.6222,13.6405,13.5398,13.5398,998000.0
2007-09-21 13:30:00,14.79,14.84,14.72,14.72,1959000.0,13.5398,13.5856,13.4757,13.4757,1959000.0
2007-09-21 14:00:00,14.72,14.79,14.69,14.75,1510000.0,13.4757,13.5398,13.4483,13.5032,1510000.0
2007-09-21 14:30:00,14.75,14.78,14.7,14.73,1147000.0,13.5032,13.5306,13.4574,13.4849,1147000.0
2007-09-21 15:00:00,14.73,14.74,14.66,14.7,1911000.0,13.4849,13.494,13.4208,13.4574,1911000.0
2007-09-21 15:30:00,14.69,14.72,14.64,14.66,2965000.0,13.4483,13.4757,13.4025,13.4208,2965000.0
2007-09-24 09:30:00,14.75,14.76,14.34,14.38,4111000.0,13.5032,13.5123,13.1278,13.1645,4111000.0
2007-09-24 10:00:00,14.37,14.65,14.35,14.6,5205000.0,13.1553,13.4116,13.137,13.3659,5205000.0
2007-09-24 10:30:00,14.6,14.6,14.26,14.27,5650000.0,13.3659,13.3659,13.0546,13.0638,5650000.0
2007-09-24 11:00:00,14.28,14.33,14.23,14.3,2659000.0,13.0729,13.1187,13.0271,13.0912,2659000.0
2007-09-24 11:30:00,14.3,14.31,14.16,14.18,2460000.0,13.0912,13.1004,12.9631,12.9814,2460000.0
2007-09-24 12:00:00,14.19,14.2,14.12,14.16,2390000.0,12.9905,12.9997,12.9264,12.9631,2390000.0
2007-09-24 12:30:00,14.17,14.27,14.13,14.16,2240000.0,12.9722,13.0638,12.9356,12.9631,2240000.0
2007-09-24 13:00:00,14.16,14.2,13.97,13.99,2878000.0,12.9631,12.9997,12.7891,12.8074,2878000.0
2007-09-24 13:30:00,13.98,14.02,13.88,14.02,4666000.0,12.7983,12.8349,12.7067,12.8349,4666000.0
2007-09-24 14:00:00,14.01,14.15,13.92,14.06,5316000.0,12.8257,12.9539,12.7433,12.8715,5316000.0
2007-09-24 14:30:00,14.07,14.11,14.0,14.07,2907000.0,12.8807,12.9173,12.8166,12.8807,2907000.0
2007-09-24 15:00:00,14.07,14.14,14.05,14.12,3658000.0,12.8807,12.9447,12.8624,12.9264,3658000.0
2007-09-24 15:30:00,14.12,14.22,14.1,14.21,4687000.0,12.9264,13.018,12.9081,13.0088,4687000.0
2007-09-25 09:30:00,14.04,14.2,13.92,14.09,5902000.0,12.8532,12.9997,12.7433,12.899,5902000.0
2007-09-25 10:00:00,14.08,14.25,14.03,14.24,4350000.0,12.8898,13.0454,12.844,13.0363,4350000.0
2007-09-25 10:30:00,14.24,14.38,14.1,14.15,4168000.0,13.0363,13.1645,12.9081,12.9539,4168000.0
2007-09-25 11:00:00,14.14,14.32,14.14,14.3,4475000.0,12.9447,13.1095,12.9447,13.0912,4475000.0
2007-09-25 11:30:00,14.29,14.33,14.22,14.31,3089000.0,13.0821,13.1187,13.018,13.1004,3089000.0
2007-09-25 12:00:00,14.31,14.31,14.19,14.22,1152000.0,13.1004,13.1004,12.9905,13.018,1152000.0
2007-09-25 12:30:00,14.22,14.25,14.16,14.21,1279000.0,13.018,13.0454,12.9631,13.0088,1279000.0
2007-09-25 13:00:00,14.21,14.27,14.2,14.24,941000.0,13.0088,13.0638,12.9997,13.0363,941000.0
2007-09-25 13:30:00,14.25,14.25,14.18,14.23,981000.0,13.0454,13.0454,12.9814,13.0271,981000.0
2007-09-25 14:00:00,14.23,14.25,14.19,14.22,1048000.0,13.0271,13.0454,12.9905,13.018,1048000.0
2007-09-25 14:30:00,14.23,14.31,14.23,14.31,1890000.0,13.0271,13.1004,13.0271,13.1004,1890000.0
2007-09-25 15:00:00,14.31,14.36,14.28,14.32,4747000.0,13.1004,13.1461,13.0729,13.1095,4747000.0
2007-09-25 15:30:00,14.32,14.35,14.23,14.3,5437000.0,13.1095,13.137,13.0271,13.0912,5437000.0
2007-09-26 09:30:00,14.3,14.44,14.08,14.1,3676000.0,13.0912,13.2194,12.8898,12.9081,3676000.0
2007-09-26 10:00:00,14.1,14.14,14.0,14.07,2908000.0,12.9081,12.9447,12.8166,12.8807,2908000.0
2007-09-26 10:30:00,14.07,14.15,14.03,14.12,1754000.0,12.8807,12.9539,12.844,12.9264,1754000.0
2007-09-26 11:00:00,14.12,14.18,14.11,14.14,1699000.0,12.9264,12.9814,12.9173,12.9447,1699000.0
2007-09-26 11:30:00,14.14,14.2,14.13,14.16,1891000.0,12.9447,12.9997,12.9356,12.9631,1891000.0
2007-09-26 12:00:00,14.16,14.18,14.12,14.13,841000.0,12.9631,12.9814,12.9264,12.9356,841000.0
2007-09-26 12:30:00,14.14,14.28,14.11,14.25,2010000.0,12.9447,13.0729,12.9173,13.0454,2010000.0
2007-09-26 13:00:00,14.26,14.28,14.13,14.15,1034000.0,13.0546,13.0729,12.9356,12.9539,1034000.0
2007-09-26 13:30:00,14.15,14.3,14.1,14.19,3107000.0,12.9539,13.0912,12.9081,12.9905,3107000.0
2007-09-26 14:00:00,14.2,14.3,14.13,14.16,3095000.0,12.9997,13.0912,12.9356,12.9631,3095000.0
2007-09-26 14:30:00,14.16,14.22,14.15,14.19,1251000.0,12.9631,13.018,12.9539,12.9905,1251000.0
2007-09-26 15:00:00,14.19,14.4,14.18,14.4,2313000.0,12.9905,13.1828,12.9814,13.1828,2313000.0
2007-09-26 15:30:00,14.4,14.42,14.24,14.3,2216000.0,13.1828,13.2011,13.0363,13.0912,2216000.0
2007-09-27 09:30:00,14.43,14.51,14.29,14.36,2693000.0,13.2102,13.2835,13.0821,13.1461,2693000.0
2007-09-27 10:00:00,14.36,14.4,14.25,14.38,2053000.0,13.1461,13.1828,13.0454,13.1645,2053000.0
2007-09-27 10:30:00,14.38,14.4,14.32,14.35,890000.0,13.1645,13.1828,13.1095,13.137,890000.0
2007-09-27 11:00:00,14.35,14.37,14.17,14.21,1561000.0,13.137,13.1553,12.9722,13.0088,1561000.0
2007-09-27 11:30:00,14.2,14.22,14.16,14.19,1174000.0,12.9997,13.018,12.9631,12.9905,1174000.0
2007-09-27 12:00:00,14.19,14.23,14.17,14.21,588000.0,12.9905,13.0271,12.9722,13.0088,588000.0
2007-09-27 12:30:00,14.22,14.25,14.19,14.25,678000.0,13.018,13.0454,12.9905,13.0454,678000.0
2007-09-27 13:00:00,14.25,14.7,14.22,14.54,9287000.0,13.0454,13.4574,13.018,13.3109,9287000.0
2007-09-27 13:30:00,14.53,14.6,14.45,14.49,3096000.0,13.3018,13.3659,13.2285,13.2652,3096000.0
2007-09-27 14:00:00,14.49,14.75,14.49,14.71,3412000.0,13.2652,13.5032,13.2652,13.4666,3412000.0
2007-09-27 14:30:00,14.71,14.79,14.65,14.77,3792000.0,13.4666,13.5398,13.4116,13.5215,3792000.0
2007-09-27 15:00:00,14.76,15.0,14.74,14.89,5688000.0,13.5123,13.732,13.494,13.6313,5688000.0
2007-09-27 15:30:00,14.88,14.88,14.76,14.8,5713000.0,13.6222,13.6222,13.5123,13.549,5713000.0
2007-09-28 09:30:00,14.68,14.74,14.52,14.66,3717000.0,13.4391,13.494,13.2926,13.4208,3717000.0
2007-09-28 10:00:00,14.66,14.8,14.63,14.78,3951000.0,13.4208,13.549,13.3933,13.5306,3951000.0
2007-09-28 10:30:00,14.78,14.8,14.69,14.7,2366000.0,13.5306,13.549,13.4483,13.4574,2366000.0
2007-09-28 11:00:00,14.7,14.76,14.65,14.71,2664000.0,13.4574,13.5123,13.4116,13.4666,2664000.0
2007-09-28 11:30:00,14.7,14.95,14.67,14.93,2697000.0,13.4574,13.6863,13.4299,13.668,2697000.0
2007-09-28 12:00:00,14.93,15.0,14.9,14.96,3926000.0,13.668,13.732,13.6405,13.6954,3926000.0
2007-09-28 12:30:00,14.96,15.09,14.93,15.09,2787000.0,13.6954,13.8144,13.668,13.8144,2787000.0
2007-09-28 13:00:00,15.09,15.19,15.09,15.1,3864000.0,13.8144,13.906,13.8144,13.8236,3864000.0
2007-09-28 13:30:00,15.1,15.14,15.02,15.04,2193000.0,13.8236,13.8602,13.7504,13.7687,2193000.0
2007-09-28 14:00:00,15.04,15.12,15.03,15.06,2505000.0,13.7687,13.8419,13.7595,13.787,2505000.0
2007-09-28 14:30:00,15.06,15.12,15.01,15.11,2662000.0,13.787,13.8419,13.7412,13.8328,2662000.0
2007-09-28 15:00:00,15.11,15.22,14.86,14.92,6654000.0,13.8328,13.9335,13.6039,13.6588,6654000.0
2007-09-28 15:30:00,14.92,14.93,14.8,14.8,3945000.0,13.6588,13.668,13.549,13.549,3945000.0
2007-10-01 09:30:00,14.77,15.27,14.77,15.15,6377000.0,13.5215,13.9792,13.5215,13.8694,6377000.0
2007-10-01 10:00:00,15.16,15.39,15.15,15.29,6264000.0,13.8785,14.0891,13.8694,13.9975,6264000.0
2007-10-01 10:30:00,15.28,15.38,15.28,15.31,2893000.0,13.9884,14.0799,13.9884,14.0158,2893000.0
2007-10-01 11:00:00,15.31,15.49,15.3,15.39,2843000.0,14.0158,14.1806,14.0067,14.0891,2843000.0
2007-10-01 11:30:00,15.4,15.46,15.3,15.4,1988000.0,14.0982,14.1532,14.0067,14.0982,1988000.0
2007-10-01 12:00:00,15.39,15.46,15.38,15.42,3284000.0,14.0891,14.1532,14.0799,14.1165,3284000.0
2007-10-01 12:30:00,15.42,15.42,15.32,15.36,1421000.0,14.1165,14.1165,14.025,14.0616,1421000.0
2007-10-01 13:00:00,15.36,15.37,15.29,15.36,1323000.0,14.0616,14.0708,13.9975,14.0616,1323000.0
2007-10-01 13:30:00,15.35,15.42,15.26,15.33,1946000.0,14.0525,14.1165,13.9701,14.0342,1946000.0
2007-10-01 14:00:00,15.33,15.34,15.25,15.27,820000.0,14.0342,14.0433,13.9609,13.9792,820000.0
2007-10-01 14:30:00,15.27,15.34,15.2,15.33,1368000.0,13.9792,14.0433,13.9151,14.0342,1368000.0
2007-10-01 15:00:00,15.33,15.4,15.3,15.37,2131000.0,14.0342,14.0982,14.0067,14.0708,2131000.0
2007-10-01 15:30:00,15.37,15.37,15.29,15.31,4058000.0,14.0708,14.0708,13.9975,14.0158,4058000.0
2007-10-02 09:30:00,15.47,15.47,15.29,15.3,2340000.0,14.1623,14.1623,13.9975,14.0067,2340000.0
2007-10-02 10:00:00,15.3,15.52,15.27,15.43,3413000.0,14.0067,14.2081,13.9792,14.1257,3413000.0
2007-10-02 10:30:00,15.43,15.51,15.38,15.43,2074000.0,14.1257,14.1989,14.0799,14.1257,2074000.0
2007-10-02 11:00:00,15.43,15.45,15.37,15.42,1210000.0,14.1257,14.144,14.0708,14.1165,1210000.0
2007-10-02 11:30:00,15.42,15.48,15.38,15.46,743000.0,14.1165,14.1715,14.0799,14.1532,743000.0
2007-10-02 12:00:00,15.46,15.47,15.4,15.44,478000.0,14.1532,14.1623,14.0982,14.1349,478000.0
2007-10-02 12:30:00,15.44,15.44,15.38,15.41,687000.0,14.1349,14.1349,14.0799,14.1074,687000.0
2007-10-02 13:00:00,15.41,15.44,15.37,15.38,723000.0,14.1074,14.1349,14.0708,14.0799,723000.0
2007-10-02 13:30:00,15.39,15.44,15.37,15.39,899000.0,14.0891,14.1349,14.0708,14.0891,899000.0
2007-10-02 14:00:00,15.39,15.41,15.31,15.34,1188000.0,14.0891,14.1074,14.0158,14.0433,1188000.0
2007-10-02 14:30:00,15.34,15.38,15.3,15.32,856000.0,14.0433,14.0799,14.0067,14.025,856000.0
2007-10-02 15:00:00,15.32,15.33,15.16,15.26,2238000.0,14.025,14.0342,13.8785,13.9701,2238000.0
2007-10-02 15:30:00,15.26,15.35,15.24,15.28,2070000.0,13.9701,14.0525,13.9518,13.9884,2070000.0
2007-10-03 09:30:00,15.2,15.33,15.18,15.27,2232000.0,13.9151,14.0342,13.8968,13.9792,2232000.0
2007-10-03 10:00:00,15.27,15.52,15.23,15.49,4579000.0,13.9792,14.2081,13.9426,14.1806,4579000.0
2007-10-03 10:30:00,15.49,15.51,15.39,15.48,3715000.0,14.1806,14.1989,14.0891,14.1715,3715000.0
2007-10-03 11:00:00,15.48,15.72,15.44,15.63,5927000.0,14.1715,14.3912,14.1349,14.3088,5927000.0
2007-10-03 11:30:00,15.63,15.77,15.61,15.72,2227000.0,14.3088,14.437,14.2905,14.3912,2227000.0
2007-10-03 12:00:00,15.72,15.79,15.67,15.73,2731000.0,14.3912,14.4553,14.3454,14.4003,2731000.0
2007-10-03 12:30:00,15.73,16.04,15.69,16.01,4251000.0,14.4003,14.6841,14.3637,14.6567,4251000.0
2007-10-03 13:00:00,16.01,16.03,15.7,15.76,7829000.0,14.6567,14.675,14.3729,14.4278,7829000.0
2007-10-03 13:30:00,15.74,15.84,15.72,15.78,2601000.0,14.4095,14.501,14.3912,14.4461,2601000.0
2007-10-03 14:00:00,15.78,15.78,15.65,15.7,2510000.0,14.4461,14.4461,14.3271,14.3729,2510000.0
2007-10-03 14:30:00,15.7,15.71,15.56,15.63,2895000.0,14.3729,14.382,14.2447,14.3088,2895000.0
2007-10-03 15:00:00,15.62,15.82,15.58,15.78,3478000.0,14.2996,14.4827,14.263,14.4461,3478000.0
2007-10-03 15:30:00,15.78,15.81,15.56,15.73,7399000.0,14.4461,14.4736,14.2447,14.4003,7399000.0
2007-10-04 09:30:00,15.77,16.07,15.77,15.97,4464000.0,14.437,14.7116,14.437,14.6201,4464000.0
2007-10-04 10:00:00,15.97,16.3,15.94,16.24,5859000.0,14.6201,14.9222,14.5926,14.8672,5859000.0
2007-10-04 10:30:00,16.24,16.34,16.12,16.25,4462000.0,14.8672,14.9588,14.7574,14.8764,4462000.0
2007-10-04 11:00:00,16.26,16.27,16.15,16.16,2449000.0,14.8855,14.8947,14.7848,14.794,2449000.0
2007-10-04 11:30:00,16.16,16.24,16.15,16.19,1186000.0,14.794,14.8672,14.7848,14.8215,1186000.0
2007-10-04 12:00:00,16.2,16.24,16.14,16.17,1383000.0,14.8306,14.8672,14.7757,14.8031,1383000.0
2007-10-04 12:30:00,16.18,16.2,16.13,16.17,967000.0,14.8123,14.8306,14.7665,14.8031,967000.0
2007-10-04 13:00:00,16.17,16.2,16.14,16.16,674000.0,14.8031,14.8306,14.7757,14.794,674000.0
2007-10-04 13:30:00,16.16,16.2,16.12,16.12,1679000.0,14.794,14.8306,14.7574,14.7574,1679000.0
2007-10-04 14:00:00,16.12,16.17,16.05,16.13,2064000.0,14.7574,14.8031,14.6933,14.7665,2064000.0
2007-10-04 14:30:00,16.14,16.16,16.12,16.13,1330000.0,14.7757,14.794,14.7574,14.7665,1330000.0
2007-10-04 15:00:00,16.13,16.22,16.12,16.15,1986000.0,14.7665,14.8489,14.7574,14.7848,1986000.0
2007-10-04 15:30:00,16.14,16.2,16.12,16.2,3554000.0,14.7757,14.8306,14.7574,14.8306,3554000.0
2007-10-05 09:30:00,16.43,16.49,16.16,16.23,2679000.0,15.0412,15.0961,14.794,14.8581,2679000.0
2007-10-05 10:00:00,16.22,16.34,16.21,16.29,1758000.0,14.8489,14.9588,14.8398,14.913,1758000.0
2007-10-05 10:30:00,16.29,16.3,15.95,16.19,2865000.0,14.913,14.9222,14.6017,14.8215,2865000.0
2007-10-05 11:00:00,16.19,16.3,16.19,16.24,1466000.0,14.8215,14.9222,14.8215,14.8672,1466000.0
2007-10-05 11:30:00,16.25,16.44,16.25,16.43,2248000.0,14.8764,15.0503,14.8764,15.0412,2248000.0
2007-10-05 12:00:00,16.43,16.43,16.23,16.23,1355000.0,15.0412,15.0412,14.8581,14.8581,1355000.0
2007-10-05 12:30:00,16.23,16.31,16.21,16.3,702000.0,14.8581,14.9313,14.8398,14.9222,702000.0
2007-10-05 13:00:00,16.3,16.35,16.25,16.33,802000.0,14.9222,14.9679,14.8764,14.9496,802000.0
2007-10-05 13:30:00,16.33,16.34,16.3,16.34,672000.0,14.9496,14.9588,14.9222,14.9588,672000.0
2007-10-05 14:00:00,16.34,16.37,16.27,16.3,1160000.0,14.9588,14.9862,14.8947,14.9222,1160000.0
2007-10-05 14:30:00,16.3,16.34,16.29,16.33,1158000.0,14.9222,14.9588,14.913,14.9496,1158000.0
2007-10-05 15:00:00,16.33,16.38,16.32,16.32,1191000.0,14.9496,14.9954,14.9405,14.9405,1191000.0
2007-10-05 15:30:00,16.31,16.33,16.16,16.25,1991000.0,14.9313,14.9496,14.794,14.8764,1991000.0
2007-10-08 09:30:00,16.3,16.39,16.25,16.35,1079000.0,14.9222,15.0046,14.8764,14.9679,1079000.0
2007-10-08 10:00:00,16.34,16.37,16.17,16.17,1231000.0,14.9588,14.9862,14.8031,14.8031,1231000.0
2007-10-08 10:30:00,16.17,16.23,16.15,16.18,1420000.0,14.8031,14.8581,14.7848,14.8123,1420000.0
2007-10-08 11:00:00,16.18,16.18,16.06,16.06,1391000.0,14.8123,14.8123,14.7024,14.7024,1391000.0
2007-10-08 11:30:00,16.06,16.06,15.87,15.89,1745000.0,14.7024,14.7024,14.5285,14.5468,1745000.0
2007-10-08 12:00:00,15.89,16.04,15.89,16.01,1190000.0,14.5468,14.6841,14.5468,14.6567,1190000.0
2007-10-08 12:30:00,16.02,16.02,15.91,15.95,924000.0,14.6658,14.6658,14.5651,14.6017,924000.0
2007-10-08 13:00:00,15.95,16.02,15.94,16.02,454000.0,14.6017,14.6658,14.5926,14.6658,454000.0
2007-10-08 13:30:00,16.02,16.09,15.99,15.99,1535000.0,14.6658,14.7299,14.6384,14.6384,1535000.0
2007-10-08 14:00:00,15.99,16.01,15.92,15.94,933000.0,14.6384,14.6567,14.5743,14.5926,933000.0
2007-10-08 14:30:00,15.94,16.09,15.94,16.05,1277000.0,14.5926,14.7299,14.5926,14.6933,1277000.0
2007-10-08 15:00:00,16.04,16.15,16.02,16.14,1652000.0,14.6841,14.7848,14.6658,14.7757,1652000.0
2007-10-08 15:30:00,16.14,16.24,16.04,16.22,3330000.0,14.7757,14.8672,14.6841,14.8489,3330000.0
2007-10-09 09:30:00,16.33,16.41,16.2,16.33,2204000.0,14.9496,15.0229,14.8306,14.9496,2204000.0
2007-10-09 10:00:00,16.32,16.37,16.27,16.29,2571000.0,14.9405,14.9862,14.8947,14.913,2571000.0
2007-10-09 10:30:00,16.29,16.33,16.22,16.31,1251000.0,14.913,14.9496,14.8489,14.9313,1251000.0
2007-10-09 11:00:00,16.31,16.35,16.29,16.31,1190000.0,14.9313,14.9679,14.913,14.9313,1190000.0
2007-10-09 11:30:00,16.31,16.34,16.29,16.31,639000.0,14.9313,14.9588,14.913,14.9313,639000.0
2007-10-09 12:00:00,16.31,16.45,16.3,16.36,2607000.0,14.9313,15.0595,14.9222,14.9771,2607000.0
2007-10-09 12:30:00,16.36,16.38,16.31,16.34,1065000.0,14.9771,14.9954,14.9313,14.9588,1065000.0
2007-10-09 13:00:00,16.34,16.4,16.32,16.33,1203000.0,14.9588,15.0137,14.9405,14.9496,1203000.0
2007-10-09 13:30:00,16.31,16.35,16.27,16.31,994000.0,14.9313,14.9679,14.8947,14.9313,994000.0
2007-10-09 14:00:00,16.31,16.4,16.27,16.34,1431000.0,14.9313,15.0137,14.8947,14.9588,1431000.0
2007-10-09 14:30:00,16.34,16.4,16.3,16.38,1985000.0,14.9588,15.0137,14.9222,14.9954,1985000.0
2007-10-09 15:00:00,16.38,16.38,16.28,16.3,1614000.0,14.9954,14.9954,14.9039,14.9222,1614000.0
2007-10-09 15:30:00,16.3,16.32,16.25,16.26,2515000.0,14.9222,14.9405,14.8764,14.8855,2515000.0
2007-10-10 09:30:00,16.25,16.39,16.2,16.36,1962000.0,14.8764,15.0046,14.8306,14.9771,1962000.0
2007-10-10 10:00:00,16.36,16.39,16.3,16.38,2469000.0,14.9771,15.0046,14.9222,14.9954,2469000.0
2007-10-10 10:30:00,16.38,16.72,16.35,16.52,7203000.0,14.9954,15.3067,14.9679,15.1236,7203000.0
2007-10-10 11:00:00,16.52,16.6,16.47,16.54,4266000.0,15.1236,15.1968,15.0778,15.1419,4266000.0
2007-10-10 11:30:00,16.55,16.63,16.51,16.55,2340000.0,15.151,15.2243,15.1144,15.151,2340000.0
2007-10-10 12:00:00,16.55,16.55,16.41,16.54,1977000.0,15.151,15.151,15.0229,15.1419,1977000.0
2007-10-10 12:30:00,16.54,16.57,16.5,16.53,1277000.0,15.1419,15.1693,15.1053,15.1327,1277000.0
2007-10-10 13:00:00,16.53,16.54,16.38,16.41,2009000.0,15.1327,15.1419,14.9954,15.0229,2009000.0
2007-10-10 13:30:00,16.41,16.5,16.35,16.49,926000.0,15.0229,15.1053,14.9679,15.0961,926000.0
2007-10-10 14:00:00,16.49,16.55,16.47,16.55,928000.0,15.0961,15.151,15.0778,15.151,928000.0
2007-10-10 14:30:00,16.55,16.63,16.51,16.56,2172000.0,15.151,15.2243,15.1144,15.1602,2172000.0
2007-10-10 15:00:00,16.56,16.64,16.54,16.57,2616000.0,15.1602,15.2334,15.1419,15.1693,2616000.0
2007-10-10 15:30:00,16.58,16.6,16.46,16.5,3619000.0,15.1785,15.1968,15.0686,15.1053,3619000.0
2007-10-11 09:30:00,16.53,16.84,16.53,16.8,3528000.0,15.1327,15.4165,15.1327,15.3799,3528000.0
2007-10-11 10:00:00,16.8,16.86,16.8,16.84,3407000.0,15.3799,15.4348,15.3799,15.4165,3407000.0
2007-10-11 10:30:00,16.84,16.9,16.78,16.89,2907000.0,15.4165,15.4714,15.3616,15.4623,2907000.0
2007-10-11 11:00:00,16.89,16.9,16.85,16.86,1818000.0,15.4623,15.4714,15.4257,15.4348,1818000.0
2007-10-11 11:30:00,16.86,16.9,16.85,16.89,1116000.0,15.4348,15.4714,15.4257,15.4623,1116000.0
2007-10-11 12:00:00,16.88,16.89,16.85,16.87,2507000.0,15.4531,15.4623,15.4257,15.444,2507000.0
2007-10-11 12:30:00,16.87,16.93,16.86,16.88,1629000.0,15.444,15.4989,15.4348,15.4531,1629000.0
2007-10-11 13:00:00,16.88,16.88,16.84,16.84,1532000.0,15.4531,15.4531,15.4165,15.4165,1532000.0
2007-10-11 13:30:00,16.84,16.87,16.79,16.79,2040000.0,15.4165,15.444,15.3707,15.3707,2040000.0
2007-10-11 14:00:00,16.79,16.8,16.54,16.56,5752000.0,15.3707,15.3799,15.1419,15.1602,5752000.0
2007-10-11 14:30:00,16.54,16.7,16.33,16.43,4845000.0,15.1419,15.2883,14.9496,15.0412,4845000.0
2007-10-11 15:00:00,16.44,16.54,15.82,16.05,5160000.0,15.0503,15.1419,14.4827,14.6933,5160000.0
2007-10-11 15:30:00,16.05,16.3,16.0,16.15,4817000.0,14.6933,14.9222,14.6475,14.7848,4817000.0
2007-10-12 09:30:00,16.26,16.47,16.25,16.37,2477000.0,14.8855,15.0778,14.8764,14.9862,2477000.0
2007-10-12 10:00:00,16.36,16.5,16.33,16.46,2403000.0,14.9771,15.1053,14.9496,15.0686,2403000.0
2007-10-12 10:30:00,16.45,16.46,16.32,16.38,1160000.0,15.0595,15.0686,14.9405,14.9954,1160000.0
2007-10-12 11:00:00,16.39,16.45,16.34,16.38,1352000.0,15.0046,15.0595,14.9588,14.9954,1352000.0
2007-10-12 11:30:00,16.38,16.44,16.34,16.39,864000.0,14.9954,15.0503,14.9588,15.0046,864000.0
2007-10-12 12:00:00,16.38,16.39,16.31,16.37,524000.0,14.9954,15.0046,14.9313,14.9862,524000.0
2007-10-12 12:30:00,16.36,16.37,16.2,16.22,846000.0,14.9771,14.9862,14.8306,14.8489,846000.0
2007-10-12 13:00:00,16.22,16.28,16.17,16.25,960000.0,14.8489,14.9039,14.8031,14.8764,960000.0
2007-10-12 13:30:00,16.25,16.38,16.24,16.29,1276000.0,14.8764,14.9954,14.8672,14.913,1276000.0
2007-10-12 14:00:00,16.28,16.36,16.25,16.29,784000.0,14.9039,14.9771,14.8764,14.913,784000.0
2007-10-12 14:30:00,16.28,16.41,16.26,16.34,1340000.0,14.9039,15.0229,14.8855,14.9588,1340000.0
2007-10-12 15:00:00,16.34,16.35,16.28,16.29,1248000.0,14.9588,14.9679,14.9039,14.913,1248000.0
2007-10-12 15:30:00,16.28,16.31,16.24,16.3,1914000.0,14.9039,14.9313,14.8672,14.9222,1914000.0
2007-10-15 09:30:00,16.32,16.37,16.05,16.14,1519000.0,14.9405,14.9862,14.6933,14.7757,1519000.0
2007-10-15 10:00:00,16.13,16.22,16.1,16.14,1293000.0,14.7665,14.8489,14.7391,14.7757,1293000.0
2007-10-15 10:30:00,16.13,16.18,16.09,16.13,2109000.0,14.7665,14.8123,14.7299,14.7665,2109000.0
2007-10-15 11:00:00,16.12,16.12,15.96,16.09,2317000.0,14.7574,14.7574,14.6109,14.7299,2317000.0
2007-10-15 11:30:00,16.09,16.09,16.0,16.06,735000.0,14.7299,14.7299,14.6475,14.7024,735000.0
2007-10-15 12:00:00,16.06,16.07,15.91,15.96,1549000.0,14.7024,14.7116,14.5651,14.6109,1549000.0
2007-10-15 12:30:00,15.96,15.98,15.86,15.86,1324000.0,14.6109,14.6292,14.5194,14.5194,1324000.0
2007-10-15 13:00:00,15.86,16.06,15.83,16.06,1739000.0,14.5194,14.7024,14.4919,14.7024,1739000.0
2007-10-15 13:30:00,16.05,16.06,15.85,15.92,1617000.0,14.6933,14.7024,14.5102,14.5743,1617000.0
2007-10-15 14:00:00,15.92,15.93,15.71,15.89,1792000.0,14.5743,14.5834,14.382,14.5468,1792000.0
2007-10-15 14:30:00,15.9,15.94,15.75,15.79,1647000.0,14.556,14.5926,14.4187,14.4553,1647000.0
2007-10-15 15:00:00,15.78,15.89,15.68,15.72,2692000.0,14.4461,14.5468,14.3546,14.3912,2692000.0
2007-10-15 15:30:00,15.72,15.79,15.63,15.77,4539000.0,14.3912,14.4553,14.3088,14.437,4539000.0
2007-10-16 09:30:00,15.64,15.67,15.46,15.57,2951000.0,14.318,14.3454,14.1532,14.2539,2951000.0
2007-10-16 10:00:00,15.57,15.69,15.42,15.48,3081000.0,14.2539,14.3637,14.1165,14.1715,3081000.0
2007-10-16 10:30:00,15.48,15.61,15.47,15.54,1624000.0,14.1715,14.2905,14.1623,14.2264,1624000.0
2007-10-16 11:00:00,15.54,15.65,15.52,15.57,1540000.0,14.2264,14.3271,14.2081,14.2539,1540000.0
2007-10-16 11:30:00,15.57,15.7,15.57,15.62,1599000.0,14.2539,14.3729,14.2539,14.2996,1599000.0
2007-10-16 12:00:00,15.61,15.67,15.58,15.62,1142000.0,14.2905,14.3454,14.263,14.2996,1142000.0
2007-10-16 12:30:00,15.62,15.65,15.6,15.61,542000.0,14.2996,14.3271,14.2813,14.2905,542000.0
2007-10-16 13:00:00,15.61,15.62,15.54,15.58,975000.0,14.2905,14.2996,14.2264,14.263,975000.0
2007-10-16 13:30:00,15.58,15.59,15.55,15.57,756000.0,14.263,14.2722,14.2356,14.2539,756000.0
2007-10-16 14:00:00,15.57,15.62,15.55,15.55,822000.0,14.2539,14.2996,14.2356,14.2356,822000.0
2007-10-16 14:30:00,15.56,15.58,15.52,15.53,1280000.0,14.2447,14.263,14.2081,14.2172,1280000.0
2007-10-16 15:00:00,15.53,15.56,15.45,15.5,2358000.0,14.2172,14.2447,14.144,14.1898,2358000.0
2007-10-16 15:30:00,15.49,15.58,15.44,15.54,3849000.0,14.1806,14.263,14.1349,14.2264,3849000.0
2007-10-17 09:30:00,15.8,15.84,15.56,15.67,1947000.0,14.4785,14.5151,14.2585,14.3593,1947000.0
2007-10-17 10:00:00,15.67,15.68,15.56,15.66,1563000.0,14.3593,14.3685,14.2585,14.3502,1563000.0
2007-10-17 10:30:00,15.66,15.74,15.57,15.6,1772000.0,14.3502,14.4235,14.2677,14.2952,1772000.0
2007-10-17 11:00:00,15.59,15.63,15.38,15.45,1686000.0,14.286,14.3227,14.0936,14.1577,1686000.0
2007-10-17 11:30:00,15.44,15.55,15.44,15.47,1088000.0,14.1486,14.2494,14.1486,14.1761,1088000.0
2007-10-17 12:00:00,15.47,15.5,15.41,15.42,953000.0,14.1761,14.2036,14.1211,14.1302,953000.0
2007-10-17 12:30:00,15.41,15.44,15.3,15.31,1167000.0,14.1211,14.1486,14.0203,14.0294,1167000.0
2007-10-17 13:00:00,15.31,15.34,15.19,15.21,2935000.0,14.0294,14.0569,13.9195,13.9378,2935000.0
2007-10-17 13:30:00,15.2,15.38,15.14,15.19,2486000.0,13.9286,14.0936,13.8737,13.9195,2486000.0
2007-10-17 14:00:00,15.19,15.24,15.13,15.22,1768000.0,13.9195,13.9653,13.8645,13.947,1768000.0
2007-10-17 14:30:00,15.23,15.35,15.16,15.28,2402000.0,13.9561,14.0661,13.892,14.002,2402000.0
2007-10-17 15:00:00,15.28,15.44,15.28,15.37,2333000.0,14.002,14.1486,14.002,14.0844,2333000.0
2007-10-17 15:30:00,15.37,15.49,15.35,15.43,3025000.0,14.0844,14.1944,14.0661,14.1394,3025000.0
2007-10-18 09:30:00,15.33,15.36,15.14,15.16,2383000.0,14.0478,14.0753,13.8737,13.892,2383000.0
2007-10-18 10:00:00,15.16,15.32,15.1,15.32,1810000.0,13.892,14.0386,13.837,14.0386,1810000.0
2007-10-18 10:30:00,15.31,15.38,15.29,15.33,1357000.0,14.0294,14.0936,14.0111,14.0478,1357000.0
2007-10-18 11:00:00,15.33,15.35,15.28,15.33,1176000.0,14.0478,14.0661,14.002,14.0478,1176000.0
2007-10-18 11:30:00,15.34,15.37,15.28,15.3,947000.0,14.0569,14.0844,14.002,14.0203,947000.0
2007-10-18 12:00:00,15.3,15.31,15.24,15.3,1161000.0,14.0203,14.0294,13.9653,14.0203,1161000.0
2007-10-18 12:30:00,15.3,15.31,15.21,15.21,869000.0,14.0203,14.0294,13.9378,13.9378,869000.0
2007-10-18 13:00:00,15.22,15.28,15.17,15.27,656000.0,13.947,14.002,13.9012,13.9928,656000.0
2007-10-18 13:30:00,15.27,15.44,15.24,15.44,1174000.0,13.9928,14.1486,13.9653,14.1486,1174000.0
2007-10-18 14:00:00,15.43,15.55,15.34,15.37,1963000.0,14.1394,14.2494,14.0569,14.0844,1963000.0
2007-10-18 14:30:00,15.37,15.39,15.27,15.29,1994000.0,14.0844,14.1028,13.9928,14.0111,1994000.0
2007-10-18 15:00:00,15.29,15.38,15.29,15.31,1376000.0,14.0111,14.0936,14.0111,14.0294,1376000.0
2007-10-18 15:30:00,15.31,15.43,15.31,15.38,1581000.0,14.0294,14.1394,14.0294,14.0936,1581000.0
2007-10-19 09:30:00,15.33,15.37,15.16,15.31,768000.0,14.0478,14.0844,13.892,14.0294,768000.0
2007-10-19 10:00:00,15.31,15.4,15.13,15.38,1808000.0,14.0294,14.1119,13.8645,14.0936,1808000.0
2007-10-19 10:30:00,15.38,15.41,15.14,15.15,2524000.0,14.0936,14.1211,13.8737,13.8828,2524000.0
2007-10-19 11:00:00,15.15,15.26,15.1,15.23,986000.0,13.8828,13.9836,13.837,13.9561,986000.0
2007-10-19 11:30:00,15.22,15.35,15.18,15.32,1081000.0,13.947,14.0661,13.9103,14.0386,1081000.0
2007-10-19 12:00:00,15.31,15.37,15.25,15.29,820000.0,14.0294,14.0844,13.9745,14.0111,820000.0
2007-10-19 12:30:00,15.3,15.33,15.27,15.29,334000.0,14.0203,14.0478,13.9928,14.0111,334000.0
2007-10-19 13:00:00,15.29,15.29,15.12,15.15,841000.0,14.0111,14.0111,13.8553,13.8828,841000.0
2007-10-19 13:30:00,15.15,15.28,15.11,15.24,986000.0,13.8828,14.002,13.8462,13.9653,986000.0
2007-10-19 14:00:00,15.24,15.24,15.15,15.19,1116000.0,13.9653,13.9653,13.8828,13.9195,1116000.0
2007-10-19 14:30:00,15.2,15.23,15.08,15.1,1442000.0,13.9286,13.9561,13.8187,13.837,1442000.0
2007-10-19 15:00:00,15.11,15.21,15.06,15.06,1642000.0,13.8462,13.9378,13.8004,13.8004,1642000.0
2007-10-19 15:30:00,15.06,15.17,15.04,15.15,2683000.0,13.8004,13.9012,13.782,13.8828,2683000.0
2007-10-22 09:30:00,15.0,15.33,14.79,15.24,2926000.0,13.7454,14.0478,13.5529,13.9653,2926000.0
2007-10-22 10:00:00,15.24,15.37,15.06,15.12,2079000.0,13.9653,14.0844,13.8004,13.8553,2079000.0
2007-10-22 10:30:00,15.12,15.17,14.94,14.97,2432000.0,13.8553,13.9012,13.6904,13.7179,2432000.0
2007-10-22 11:00:00,14.96,14.97,14.83,14.89,2258000.0,13.7087,13.7179,13.5896,13.6446,2258000.0
2007-10-22 11:30:00,14.88,14.9,14.78,14.87,2031000.0,13.6354,13.6537,13.5438,13.6262,2031000.0
2007-10-22 12:00:00,14.87,14.89,14.67,14.72,2047000.0,13.6262,13.6446,13.443,13.4888,2047000.0
2007-10-22 12:30:00,14.72,14.78,14.65,14.76,3815000.0,13.4888,13.5438,13.4246,13.5254,3815000.0
2007-10-22 13:00:00,14.76,14.78,14.68,14.69,4199000.0,13.5254,13.5438,13.4521,13.4613,4199000.0
2007-10-22 13:30:00,14.7,14.72,14.67,14.68,3307000.0,13.4705,13.4888,13.443,13.4521,3307000.0
2007-10-22 14:00:00,14.69,14.72,14.64,14.66,2529000.0,13.4613,13.4888,13.4155,13.4338,2529000.0
2007-10-22 14:30:00,14.65,14.7,14.63,14.65,2201000.0,13.4246,13.4705,13.4063,13.4246,2201000.0
2007-10-22 15:00:00,14.65,14.67,14.55,14.63,3985000.0,13.4246,13.443,13.333,13.4063,3985000.0
2007-10-22 15:30:00,14.63,14.67,14.54,14.61,6526000.0,13.4063,13.443,13.3238,13.388,6526000.0
2007-10-23 09:30:00,14.94,15.24,14.9,15.09,6260000.0,13.6904,13.9653,13.6537,13.8278,6260000.0
2007-10-23 10:00:00,15.09,15.15,14.85,14.95,4949000.0,13.8278,13.8828,13.6079,13.6996,4949000.0
2007-10-23 10:30:00,14.96,15.0,14.85,14.93,3263000.0,13.7087,13.7454,13.6079,13.6812,3263000.0
2007-10-23 11:00:00,14.94,14.95,14.75,14.82,1957000.0,13.6904,13.6996,13.5163,13.5804,1957000.0
2007-10-23 11:30:00,14.82,14.87,14.8,14.87,1290000.0,13.5804,13.6262,13.5621,13.6262,1290000.0
2007-10-23 12:00:00,14.87,14.9,14.83,14.84,1613000.0,13.6262,13.6537,13.5896,13.5988,1613000.0
2007-10-23 12:30:00,14.85,14.87,14.75,14.79,1921000.0,13.6079,13.6262,13.5163,13.5529,1921000.0
2007-10-23 13:00:00,14.79,14.81,14.72,14.76,1975000.0,13.5529,13.5713,13.4888,13.5254,1975000.0
2007-10-23 13:30:00,14.76,14.82,14.73,14.79,2958000.0,13.5254,13.5804,13.498,13.5529,2958000.0
2007-10-23 14:00:00,14.79,14.86,14.77,14.82,3715000.0,13.5529,13.6171,13.5346,13.5804,3715000.0
2007-10-23 14:30:00,14.82,14.86,14.77,14.78,3478000.0,13.5804,13.6171,13.5346,13.5438,3478000.0
2007-10-23 15:00:00,14.78,14.84,14.78,14.79,2807000.0,13.5438,13.5988,13.5438,13.5529,2807000.0
2007-10-23 15:30:00,14.79,14.84,14.78,14.82,5595000.0,13.5529,13.5988,13.5438,13.5804,5595000.0
2007-10-24 09:30:00,14.8,14.8,14.61,14.77,3031000.0,13.5621,13.5621,13.388,13.5346,3031000.0
2007-10-24 10:00:00,14.77,14.79,14.65,14.65,3451000.0,13.5346,13.5529,13.4246,13.4246,3451000.0
2007-10-24 10:30:00,14.65,14.67,14.32,14.41,3732000.0,13.4246,13.443,13.1222,13.2047,3732000.0
2007-10-24 11:00:00,14.42,14.52,14.33,14.39,2778000.0,13.2139,13.3055,13.1314,13.1864,2778000.0
2007-10-24 11:30:00,14.38,14.48,14.35,14.46,1796000.0,13.1772,13.2689,13.1497,13.2505,1796000.0
2007-10-24 12:00:00,14.47,14.59,14.43,14.55,1596000.0,13.2597,13.3697,13.223,13.333,1596000.0
2007-10-24 12:30:00,14.55,14.67,14.54,14.66,2313000.0,13.333,13.443,13.3238,13.4338,2313000.0
2007-10-24 13:00:00,14.65,14.7,14.64,14.68,1694000.0,13.4246,13.4705,13.4155,13.4521,1694000.0
2007-10-24 13:30:00,14.68,14.7,14.5,14.51,1603000.0,13.4521,13.4705,13.2872,13.2964,1603000.0
2007-10-24 14:00:00,14.51,14.57,14.4,14.55,1983000.0,13.2964,13.3513,13.1956,13.333,1983000.0
2007-10-24 14:30:00,14.54,14.59,14.41,14.59,2771000.0,13.3238,13.3697,13.2047,13.3697,2771000.0
2007-10-24 15:00:00,14.59,14.7,14.55,14.6,3158000.0,13.3697,13.4705,13.333,13.3788,3158000.0
2007-10-24 15:30:00,14.6,14.74,14.55,14.69,3124000.0,13.3788,13.5071,13.333,13.4613,3124000.0
2007-10-25 09:30:00,14.7,14.8,14.44,14.7,3670000.0,13.4705,13.5621,13.2322,13.4705,3670000.0
2007-10-25 10:00:00,14.7,15.09,14.69,15.08,5598000.0,13.4705,13.8278,13.4613,13.8187,5598000.0
2007-10-25 10:30:00,15.08,15.19,14.95,15.08,3738000.0,13.8187,13.9195,13.6996,13.8187,3738000.0
2007-10-25 11:00:00,15.09,15.09,14.96,15.04,2275000.0,13.8278,13.8278,13.7087,13.782,2275000.0
2007-10-25 11:30:00,15.04,15.1,14.83,14.85,2393000.0,13.782,13.837,13.5896,13.6079,2393000.0
2007-10-25 12:00:00,14.84,15.01,14.81,15.01,1720000.0,13.5988,13.7545,13.5713,13.7545,1720000.0
2007-10-25 12:30:00,15.01,15.02,14.89,14.89,1130000.0,13.7545,13.7637,13.6446,13.6446,1130000.0
2007-10-25 13:00:00,14.89,14.95,14.78,14.88,2359000.0,13.6446,13.6996,13.5438,13.6354,2359000.0
2007-10-25 13:30:00,14.88,15.01,14.82,14.97,1798000.0,13.6354,13.7545,13.5804,13.7179,1798000.0
2007-10-25 14:00:00,14.96,15.04,14.9,15.04,2527000.0,13.7087,13.782,13.6537,13.782,2527000.0
2007-10-25 14:30:00,15.04,15.11,14.98,15.1,2127000.0,13.782,13.8462,13.727,13.837,2127000.0
2007-10-25 15:00:00,15.1,15.17,15.06,15.13,4182000.0,13.837,13.9012,13.8004,13.8645,4182000.0
2007-10-25 15:30:00,15.13,15.25,15.07,15.17,4462000.0,13.8645,13.9745,13.8095,13.9012,4462000.0
2007-10-26 09:30:00,15.4,15.71,15.4,15.59,4703000.0,14.1119,14.396,14.1119,14.286,4703000.0
2007-10-26 10:00:00,15.6,15.65,15.55,15.6,3179000.0,14.2952,14.341,14.2494,14.2952,3179000.0
2007-10-26 10:30:00,15.6,15.66,15.57,15.63,2126000.0,14.2952,14.3502,14.2677,14.3227,2126000.0
2007-10-26 11:00:00,15.63,15.69,15.48,15.58,1549000.0,14.3227,14.3777,14.1852,14.2769,1549000.0
2007-10-26 11:30:00,15.58,15.67,15.55,15.6,1568000.0,14.2769,14.3593,14.2494,14.2952,1568000.0
2007-10-26 12:00:00,15.6,15.8,15.56,15.79,2406000.0,14.2952,14.4785,14.2585,14.4693,2406000.0
2007-10-26 12:30:00,15.79,15.8,15.71,15.75,1115000.0,14.4693,14.4785,14.396,14.4326,1115000.0
2007-10-26 13:00:00,15.75,15.89,15.72,15.88,1620000.0,14.4326,14.5609,14.4052,14.5518,1620000.0
2007-10-26 13:30:00,15.88,15.92,15.84,15.87,1728000.0,14.5518,14.5884,14.5151,14.5426,1728000.0
2007-10-26 14:00:00,15.87,15.97,15.83,15.92,1630000.0,14.5426,14.6342,14.5059,14.5884,1630000.0
2007-10-26 14:30:00,15.91,15.94,15.75,15.86,1729000.0,14.5793,14.6067,14.4326,14.5334,1729000.0
2007-10-26 15:00:00,15.87,15.9,15.71,15.72,1734000.0,14.5426,14.5701,14.396,14.4052,1734000.0
2007-10-26 15:30:00,15.72,15.8,15.65,15.71,2537000.0,14.4052,14.4785,14.341,14.396,2537000.0
2007-10-29 09:30:00,15.91,16.16,15.77,15.88,3247000.0,14.5793,14.8083,14.451,14.5518,3247000.0
2007-10-29 10:00:00,15.89,15.93,15.77,15.88,1769000.0,14.5609,14.5976,14.451,14.5518,1769000.0
2007-10-29 10:30:00,15.87,15.87,15.7,15.71,1622000.0,14.5426,14.5426,14.3868,14.396,1622000.0
2007-10-29 11:00:00,15.72,15.93,15.69,15.84,1209000.0,14.4052,14.5976,14.3777,14.5151,1209000.0
2007-10-29 11:30:00,15.84,15.87,15.7,15.74,707000.0,14.5151,14.5426,14.3868,14.4235,707000.0
2007-10-29 12:00:00,15.74,15.8,15.71,15.78,767000.0,14.4235,14.4785,14.396,14.4601,767000.0
2007-10-29 12:30:00,15.78,15.83,15.75,15.79,435000.0,14.4601,14.5059,14.4326,14.4693,435000.0
2007-10-29 13:00:00,15.79,15.85,15.77,15.77,487000.0,14.4693,14.5243,14.451,14.451,487000.0
2007-10-29 13:30:00,15.77,15.84,15.77,15.83,922000.0,14.451,14.5151,14.451,14.5059,922000.0
2007-10-29 14:00:00,15.83,15.9,15.81,15.82,1068000.0,14.5059,14.5701,14.4876,14.4968,1068000.0
2007-10-29 14:30:00,15.83,15.85,15.81,15.81,482000.0,14.5059,14.5243,14.4876,14.4876,482000.0
2007-10-29 15:00:00,15.81,15.84,15.79,15.82,1033000.0,14.4876,14.5151,14.4693,14.4968,1033000.0
2007-10-29 15:30:00,15.83,15.83,15.72,15.75,1753000.0,14.5059,14.5059,14.4052,14.4326,1753000.0
2007-10-30 09:30:00,15.81,15.83,15.56,15.58,2350000.0,14.4876,14.5059,14.2585,14.2769,2350000.0
2007-10-30 10:00:00,15.58,15.63,15.45,15.52,2631000.0,14.2769,14.3227,14.1577,14.2219,2631000.0
2007-10-30 10:30:00,15.51,15.73,15.51,15.72,1161000.0,14.2127,14.4143,14.2127,14.4052,1161000.0
2007-10-30 11:00:00,15.71,15.72,15.61,15.66,1072000.0,14.396,14.4052,14.3044,14.3502,1072000.0
2007-10-30 11:30:00,15.66,15.66,15.52,15.52,1352000.0,14.3502,14.3502,14.2219,14.2219,1352000.0
2007-10-30 12:00:00,15.52,15.55,15.49,15.5,1375000.0,14.2219,14.2494,14.1944,14.2036,1375000.0
2007-10-30 12:30:00,15.5,15.57,15.49,15.53,1145000.0,14.2036,14.2677,14.1944,14.231,1145000.0
2007-10-30 13:00:00,15.53,15.58,15.51,15.55,976000.0,14.231,14.2769,14.2127,14.2494,976000.0
2007-10-30 13:30:00,15.55,15.6,15.5,15.59,2287000.0,14.2494,14.2952,14.2036,14.286,2287000.0
2007-10-30 14:00:00,15.59,15.6,15.53,15.57,3026000.0,14.286,14.2952,14.231,14.2677,3026000.0
2007-10-30 14:30:00,15.57,15.57,15.44,15.48,2915000.0,14.2677,14.2677,14.1486,14.1852,2915000.0
2007-10-30 15:00:00,15.48,15.52,15.37,15.4,3119000.0,14.1852,14.2219,14.0844,14.1119,3119000.0
2007-10-30 15:30:00,15.4,15.72,15.4,15.7,6505000.0,14.1119,14.4052,14.1119,14.3868,6505000.0
2007-10-31 09:30:00,17.75,17.94,17.41,17.6,33564000.0,16.2654,16.4395,15.9538,16.1279,33564000.0
2007-10-31 10:00:00,17.6,17.93,17.58,17.73,17467000.0,16.1279,16.4303,16.1096,16.247,17467000.0
2007-10-31 10:30:00,17.73,17.99,17.72,17.91,9924000.0,16.247,16.4853,16.2379,16.412,9924000.0
2007-10-31 11:00:00,17.92,18.44,17.85,18.4,15836000.0,16.4211,16.8976,16.357,16.861,15836000.0
2007-10-31 11:30:00,18.38,18.55,18.31,18.42,12581000.0,16.8427,16.9984,16.7785,16.8793,12581000.0
2007-10-31 12:00:00,18.42,18.62,18.41,18.45,11204000.0,16.8793,17.0626,16.8702,16.9068,11204000.0
2007-10-31 12:30:00,18.45,18.54,18.37,18.49,4340000.0,16.9068,16.9893,16.8335,16.9435,4340000.0
2007-10-31 13:00:00,18.49,18.53,18.44,18.51,3280000.0,16.9435,16.9801,16.8976,16.9618,3280000.0
2007-10-31 13:30:00,18.5,18.6,18.44,18.49,5362000.0,16.9526,17.0443,16.8976,16.9435,5362000.0
2007-10-31 14:00:00,18.49,18.59,18.2,18.4,11383000.0,16.9435,17.0351,16.6777,16.861,11383000.0
2007-10-31 14:30:00,18.41,19.34,18.4,19.0,20420000.0,16.8702,17.7224,16.861,17.4108,20420000.0
2007-10-31 15:00:00,19.0,19.48,18.7,18.86,25021000.0,17.4108,17.8507,17.1359,17.2825,25021000.0
2007-10-31 15:30:00,18.86,19.2,18.78,18.99,16284000.0,17.2825,17.5941,17.2092,17.4016,16284000.0
2007-11-01 09:30:00,18.61,19.1,18.54,18.73,14029000.0,17.0534,17.5024,16.9893,17.1634,14029000.0
2007-11-01 10:00:00,18.73,19.24,18.57,19.11,10523000.0,17.1634,17.6307,17.0168,17.5116,10523000.0
2007-11-01 10:30:00,19.1,19.68,18.93,19.61,10396000.0,17.5024,18.0339,17.3467,17.9698,10396000.0
2007-11-01 11:00:00,19.61,19.86,19.51,19.6,11197000.0,17.9698,18.1989,17.8781,17.9606,11197000.0
2007-11-01 11:30:00,19.59,19.6,19.17,19.26,7160000.0,17.9515,17.9606,17.5666,17.6491,7160000.0
2007-11-01 12:00:00,19.28,19.62,19.26,19.38,5369000.0,17.6674,17.9789,17.6491,17.759,5369000.0
2007-11-01 12:30:00,19.37,19.49,19.3,19.41,2113000.0,17.7499,17.8598,17.6857,17.7865,2113000.0
2007-11-01 13:00:00,19.41,19.62,19.35,19.45,4502000.0,17.7865,17.9789,17.7315,17.8232,4502000.0
2007-11-01 13:30:00,19.44,19.46,19.17,19.18,4333000.0,17.814,17.8323,17.5666,17.5757,4333000.0
2007-11-01 14:00:00,19.19,19.59,19.15,19.3,4957000.0,17.5849,17.9515,17.5483,17.6857,4957000.0
2007-11-01 14:30:00,19.3,19.49,19.24,19.39,3757000.0,17.6857,17.8598,17.6307,17.7682,3757000.0
2007-11-01 15:00:00,19.38,19.39,19.0,19.06,6719000.0,17.759,17.7682,17.4108,17.4658,6719000.0
2007-11-01 15:30:00,19.06,19.13,18.85,18.9,9101000.0,17.4658,17.5299,17.2734,17.3192,9101000.0
2007-11-02 09:30:00,19.18,19.6,19.05,19.24,8523000.0,17.5757,17.9606,17.4566,17.6307,8523000.0
2007-11-02 10:00:00,19.25,19.29,18.72,19.03,5952000.0,17.6399,17.6765,17.1542,17.4383,5952000.0
2007-11-02 10:30:00,19.03,19.45,19.01,19.43,4358000.0,17.4383,17.8232,17.42,17.8048,4358000.0
2007-11-02 11:00:00,19.43,19.45,18.96,19.0,3010000.0,17.8048,17.8232,17.3742,17.4108,3010000.0
2007-11-02 11:30:00,19.0,19.3,18.95,19.23,2583000.0,17.4108,17.6857,17.365,17.6216,2583000.0
2007-11-02 12:00:00,19.2,19.25,19.11,19.23,1681000.0,17.5941,17.6399,17.5116,17.6216,1681000.0
2007-11-02 12:30:00,19.23,19.39,19.22,19.34,2916000.0,17.6216,17.7682,17.6124,17.7224,2916000.0
2007-11-02 13:00:00,19.36,19.45,19.25,19.27,2316000.0,17.7407,17.8232,17.6399,17.6582,2316000.0
2007-11-02 13:30:00,19.28,19.32,19.25,19.25,1778000.0,17.6674,17.704,17.6399,17.6399,1778000.0
2007-11-02 14:00:00,19.25,19.27,18.91,18.97,3883000.0,17.6399,17.6582,17.3283,17.3833,3883000.0
2007-11-02 14:30:00,18.98,19.02,18.76,18.91,4126000.0,17.3925,17.4291,17.1909,17.3283,4126000.0
2007-11-02 15:00:00,18.88,19.03,18.8,19.0,3027000.0,17.3008,17.4383,17.2275,17.4108,3027000.0
2007-11-02 15:30:00,19.01,19.04,18.83,18.96,4530000.0,17.42,17.4475,17.255,17.3742,4530000.0
2007-11-05 09:30:00,18.56,18.94,18.43,18.83,8292000.0,17.0076,17.3558,16.8885,17.255,8292000.0
2007-11-05 10:00:00,18.83,19.03,18.73,19.0,3558000.0,17.255,17.4383,17.1634,17.4108,3558000.0
2007-11-05 10:30:00,19.01,19.06,18.75,18.81,3157000.0,17.42,17.4658,17.1817,17.2367,3157000.0
2007-11-05 11:00:00,18.81,18.85,18.65,18.69,2769000.0,17.2367,17.2734,17.0901,17.1267,2769000.0
2007-11-05 11:30:00,18.68,18.74,18.63,18.64,1569000.0,17.1176,17.1726,17.0718,17.0809,1569000.0
2007-11-05 12:00:00,18.65,18.7,18.61,18.66,1245000.0,17.0901,17.1359,17.0534,17.0992,1245000.0
2007-11-05 12:30:00,18.66,18.7,18.55,18.58,1348000.0,17.0992,17.1359,16.9984,17.0259,1348000.0
2007-11-05 13:00:00,18.58,18.62,18.5,18.55,1766000.0,17.0259,17.0626,16.9526,16.9984,1766000.0
2007-11-05 13:30:00,18.54,18.62,18.23,18.31,2293000.0,16.9893,17.0626,16.7052,16.7785,2293000.0
2007-11-05 14:00:00,18.29,18.47,18.25,18.35,2123000.0,16.7602,16.9251,16.7235,16.8152,2123000.0
2007-11-05 14:30:00,18.35,18.62,18.26,18.57,3426000.0,16.8152,17.0626,16.7327,17.0168,3426000.0
2007-11-05 15:00:00,18.58,18.8,18.57,18.7,3128000.0,17.0259,17.2275,17.0168,17.1359,3128000.0
2007-11-05 15:30:00,18.71,18.78,18.49,18.54,3445000.0,17.1451,17.2092,16.9435,16.9893,3445000.0
2007-11-06 09:30:00,19.25,19.5,19.16,19.33,7169000.0,17.6399,17.869,17.5574,17.7132,7169000.0
2007-11-06 10:00:00,19.33,19.5,19.3,19.34,5403000.0,17.7132,17.869,17.6857,17.7224,5403000.0
2007-11-06 10:30:00,19.34,19.35,18.93,19.23,5241000.0,17.7224,17.7315,17.3467,17.6216,5241000.0
2007-11-06 11:00:00,19.22,19.76,19.2,19.64,7692000.0,17.6124,18.1072,17.5941,17.9973,7692000.0
2007-11-06 11:30:00,19.64,20.08,19.62,19.95,12240000.0,17.9973,18.4005,17.9789,18.2813,12240000.0
2007-11-06 12:00:00,19.94,20.04,19.86,19.99,5307000.0,18.2722,18.3638,18.1989,18.318,5307000.0
2007-11-06 12:30:00,20.0,20.01,19.87,19.97,2167000.0,18.3272,18.3363,18.208,18.2997,2167000.0
2007-11-06 13:00:00,19.97,20.1,19.79,20.02,7028000.0,18.2997,18.4188,18.1347,18.3455,7028000.0
2007-11-06 13:30:00,20.02,20.29,19.98,20.1,6442000.0,18.3455,18.5929,18.3088,18.4188,6442000.0
2007-11-06 14:00:00,20.1,20.15,19.93,20.0,3261000.0,18.4188,18.4646,18.263,18.3272,3261000.0
2007-11-06 14:30:00,20.01,20.3,19.98,20.03,4011000.0,18.3363,18.6021,18.3088,18.3547,4011000.0
2007-11-06 15:00:00,20.04,20.11,19.91,19.99,5082000.0,18.3638,18.428,18.2447,18.318,5082000.0
2007-11-06 15:30:00,19.99,20.0,19.88,19.95,4998000.0,18.318,18.3272,18.2172,18.2813,4998000.0
2007-11-07 09:30:00,19.9,20.14,19.73,19.78,5455000.0,18.2355,18.4555,18.0797,18.1256,5455000.0
2007-11-07 10:00:00,19.79,20.01,19.77,19.94,2860000.0,18.1347,18.3363,18.1164,18.2722,2860000.0
2007-11-07 10:30:00,19.94,19.98,19.64,19.66,3404000.0,18.2722,18.3088,17.9973,18.0156,3404000.0
2007-11-07 11:00:00,19.67,19.82,19.42,19.69,7109000.0,18.0248,18.1622,17.7957,18.0431,7109000.0
2007-11-07 11:30:00,19.69,19.93,19.56,19.91,3584000.0,18.0431,18.263,17.924,18.2447,3584000.0
2007-11-07 12:00:00,19.91,19.92,19.77,19.8,2307000.0,18.2447,18.2539,18.1164,18.1439,2307000.0
2007-11-07 12:30:00,19.79,19.9,19.67,19.68,2843000.0,18.1347,18.2355,18.0248,18.0339,2843000.0
2007-11-07 13:00:00,19.67,19.73,19.55,19.57,4799000.0,18.0248,18.0797,17.9148,17.9331,4799000.0
2007-11-07 13:30:00,19.57,19.72,19.55,19.62,1956000.0,17.9331,18.0706,17.9148,17.9789,1956000.0
2007-11-07 14:00:00,19.61,19.77,19.5,19.7,2748000.0,17.9698,18.1164,17.869,18.0523,2748000.0
2007-11-07 14:30:00,19.71,19.88,19.7,19.8,2092000.0,18.0614,18.2172,18.0523,18.1439,2092000.0
2007-11-07 15:00:00,19.82,20.2,19.75,20.02,4393000.0,18.1622,18.5104,18.0981,18.3455,4393000.0
2007-11-07 15:30:00,20.03,20.09,19.82,19.9,6984000.0,18.3547,18.4096,18.1622,18.2355,6984000.0
2007-11-08 09:30:00,20.0,20.1,19.21,19.65,6796000.0,18.3272,18.4188,17.6032,18.0064,6796000.0
2007-11-08 10:00:00,19.64,19.8,19.4,19.68,4054000.0,17.9973,18.1439,17.7773,18.0339,4054000.0
2007-11-08 10:30:00,19.69,19.76,19.38,19.74,3112000.0,18.0431,18.1072,17.759,18.0889,3112000.0
2007-11-08 11:00:00,19.72,19.77,19.5,19.6,1493000.0,18.0706,18.1164,17.869,17.9606,1493000.0
2007-11-08 11:30:00,19.6,19.63,19.33,19.41,2012000.0,17.9606,17.9881,17.7132,17.7865,2012000.0
2007-11-08 12:00:00,19.41,19.5,19.03,19.12,2979000.0,17.7865,17.869,17.4383,17.5208,2979000.0
2007-11-08 12:30:00,19.11,19.18,18.9,19.0,2788000.0,17.5116,17.5757,17.3192,17.4108,2788000.0
2007-11-08 13:00:00,19.0,19.0,18.28,18.96,5754000.0,17.4108,17.4108,16.751,17.3742,5754000.0
2007-11-08 13:30:00,18.99,19.0,18.75,18.94,2056000.0,17.4016,17.4108,17.1817,17.3558,2056000.0
2007-11-08 14:00:00,18.94,18.98,18.58,18.63,2227000.0,17.3558,17.3925,17.0259,17.0718,2227000.0
2007-11-08 14:30:00,18.62,18.86,18.4,18.83,3467000.0,17.0626,17.2825,16.861,17.255,3467000.0
2007-11-08 15:00:00,18.83,19.28,18.73,19.13,4519000.0,17.255,17.6674,17.1634,17.5299,4519000.0
2007-11-08 15:30:00,19.13,19.39,18.99,19.11,4790000.0,17.5299,17.7682,17.4016,17.5116,4790000.0
2007-11-09 09:30:00,18.62,18.83,18.4,18.6,3933000.0,17.0626,17.255,16.861,17.0443,3933000.0
2007-11-09 10:00:00,18.58,18.89,18.56,18.82,4756000.0,17.0259,17.31,17.0076,17.2459,4756000.0
2007-11-09 10:30:00,18.83,19.25,18.77,19.1,4202000.0,17.255,17.6399,17.2,17.5024,4202000.0
2007-11-09 11:00:00,19.11,19.22,18.83,19.15,2632000.0,17.5116,17.6124,17.255,17.5483,2632000.0
2007-11-09 11:30:00,19.16,19.59,19.13,19.59,3904000.0,17.5574,17.9515,17.5299,17.9515,3904000.0
2007-11-09 12:00:00,19.59,19.59,19.22,19.38,1699000.0,17.9515,17.9515,17.6124,17.759,1699000.0
2007-11-09 12:30:00,19.38,19.53,19.29,19.36,2154000.0,17.759,17.8965,17.6765,17.7407,2154000.0
2007-11-09 13:00:00,19.35,19.43,19.2,19.41,1471000.0,17.7315,17.8048,17.5941,17.7865,1471000.0
2007-11-09 13:30:00,19.42,19.56,19.34,19.41,2222000.0,17.7957,17.924,17.7224,17.7865,2222000.0
2007-11-09 14:00:00,19.4,19.95,19.39,19.8,4474000.0,17.7773,18.2813,17.7682,18.1439,4474000.0
2007-11-09 14:30:00,19.8,19.93,19.65,19.8,3128000.0,18.1439,18.263,18.0064,18.1439,3128000.0
2007-11-09 15:00:00,19.8,19.9,19.69,19.73,3207000.0,18.1439,18.2355,18.0431,18.0797,3207000.0
2007-11-09 15:30:00,19.74,19.76,19.2,19.3,5292000.0,18.0889,18.1072,17.5941,17.6857,5292000.0
2007-11-12 09:30:00,19.08,19.64,19.08,19.22,3495000.0,17.4841,17.9973,17.4841,17.6124,3495000.0
2007-11-12 10:00:00,19.2,19.4,19.01,19.08,2670000.0,17.5941,17.7773,17.42,17.4841,2670000.0
2007-11-12 10:30:00,19.08,19.25,19.01,19.21,2406000.0,17.4841,17.6399,17.42,17.6032,2406000.0
2007-11-12 11:00:00,19.21,19.39,18.92,19.11,2005000.0,17.6032,17.7682,17.3375,17.5116,2005000.0
2007-11-12 11:30:00,19.12,19.22,18.76,18.8,3498000.0,17.5208,17.6124,17.1909,17.2275,3498000.0
2007-11-12 12:00:00,18.8,18.89,18.66,18.77,2482000.0,17.2275,17.31,17.0992,17.2,2482000.0
2007-11-12 12:30:00,18.76,18.89,18.59,18.6,1881000.0,17.1909,17.31,17.0351,17.0443,1881000.0
2007-11-12 13:00:00,18.6,18.64,18.5,18.61,2341000.0,17.0443,17.0809,16.9526,17.0534,2341000.0
2007-11-12 13:30:00,18.61,18.62,18.03,18.1,4842000.0,17.0534,17.0626,16.5219,16.5861,4842000.0
2007-11-12 14:00:00,18.11,18.4,18.06,18.31,2651000.0,16.5952,16.861,16.5494,16.7785,2651000.0
2007-11-12 14:30:00,18.27,18.58,18.21,18.51,3321000.0,16.7419,17.0259,16.6869,16.9618,3321000.0
2007-11-12 15:00:00,18.51,18.53,18.21,18.42,2619000.0,16.9618,16.9801,16.6869,16.8793,2619000.0
2007-11-12 15:30:00,18.42,18.8,18.11,18.13,5599000.0,16.8793,17.2275,16.5952,16.6136,5599000.0
2007-11-13 09:30:00,18.34,18.86,18.34,18.49,3391000.0,16.806,17.2825,16.806,16.9435,3391000.0
2007-11-13 10:00:00,18.47,18.78,18.37,18.71,2080000.0,16.9251,17.2092,16.8335,17.1451,2080000.0
2007-11-13 10:30:00,18.71,18.72,18.44,18.45,1715000.0,17.1451,17.1542,16.8976,16.9068,1715000.0
2007-11-13 11:00:00,18.46,18.65,18.41,18.61,1960000.0,16.916,17.0901,16.8702,17.0534,1960000.0
2007-11-13 11:30:00,18.6,18.64,18.5,18.61,2161000.0,17.0443,17.0809,16.9526,17.0534,2161000.0
2007-11-13 12:00:00,18.61,18.89,18.61,18.81,2059000.0,17.0534,17.31,17.0534,17.2367,2059000.0
2007-11-13 12:30:00,18.8,18.92,18.63,18.86,2396000.0,17.2275,17.3375,17.0718,17.2825,2396000.0
2007-11-13 13:00:00,18.86,18.87,18.77,18.85,1167000.0,17.2825,17.2917,17.2,17.2734,1167000.0
2007-11-13 13:30:00,18.85,18.85,18.65,18.68,1357000.0,17.2734,17.2734,17.0901,17.1176,1357000.0
2007-11-13 14:00:00,18.67,18.84,18.66,18.8,1715000.0,17.1084,17.2642,17.0992,17.2275,1715000.0
2007-11-13 14:30:00,18.79,18.98,18.78,18.92,1719000.0,17.2184,17.3925,17.2092,17.3375,1719000.0
2007-11-13 15:00:00,18.93,19.01,18.82,18.98,2860000.0,17.3467,17.42,17.2459,17.3925,2860000.0
2007-11-13 15:30:00,18.98,19.22,18.85,18.9,4990000.0,17.3925,17.6124,17.2734,17.3192,4990000.0
2007-11-14 09:30:00,19.42,19.42,18.95,18.98,2391000.0,17.7957,17.7957,17.365,17.3925,2391000.0
2007-11-14 10:00:00,18.97,19.07,18.79,18.84,2208000.0,17.3833,17.475,17.2184,17.2642,2208000.0
2007-11-14 10:30:00,18.85,19.01,18.82,18.93,1321000.0,17.2734,17.42,17.2459,17.3467,1321000.0
2007-11-14 11:00:00,18.91,19.01,18.85,18.96,2247000.0,17.3283,17.42,17.2734,17.3742,2247000.0
2007-11-14 11:30:00,18.96,19.15,18.92,19.05,1890000.0,17.3742,17.5483,17.3375,17.4566,1890000.0
2007-11-14 12:00:00,19.05,19.11,18.88,18.98,1201000.0,17.4566,17.5116,17.3008,17.3925,1201000.0
2007-11-14 12:30:00,18.98,19.02,18.92,18.99,968000.0,17.3925,17.4291,17.3375,17.4016,968000.0
2007-11-14 13:00:00,19.0,19.08,18.88,19.04,1379000.0,17.4108,17.4841,17.3008,17.4475,1379000.0
2007-11-14 13:30:00,19.05,19.11,18.9,18.9,883000.0,17.4566,17.5116,17.3192,17.3192,883000.0
2007-11-14 14:00:00,18.92,19.1,18.89,19.03,1017000.0,17.3375,17.5024,17.31,17.4383,1017000.0
2007-11-14 14:30:00,19.02,19.14,18.87,18.87,1792000.0,17.4291,17.5391,17.2917,17.2917,1792000.0
2007-11-14 15:00:00,18.89,19.0,18.8,18.85,1433000.0,17.31,17.4108,17.2275,17.2734,1433000.0
2007-11-14 15:30:00,18.85,18.87,18.6,18.71,2538000.0,17.2734,17.2917,17.0443,17.1451,2538000.0
2007-11-15 09:30:00,18.51,18.73,18.21,18.4,3305000.0,16.9618,17.1634,16.6869,16.861,3305000.0
2007-11-15 10:00:00,18.41,18.64,18.28,18.6,1946000.0,16.8702,17.0809,16.751,17.0443,1946000.0
2007-11-15 10:30:00,18.58,18.85,18.51,18.54,1639000.0,17.0259,17.2734,16.9618,16.9893,1639000.0
2007-11-15 11:00:00,18.52,18.62,18.51,18.62,472000.0,16.971,17.0626,16.9618,17.0626,472000.0
2007-11-15 11:30:00,18.61,18.61,18.35,18.4,801000.0,17.0534,17.0534,16.8152,16.861,801000.0
2007-11-15 12:00:00,18.4,18.47,18.35,18.4,878000.0,16.861,16.9251,16.8152,16.861,878000.0
2007-11-15 12:30:00,18.38,18.38,18.25,18.25,1539000.0,16.8427,16.8427,16.7235,16.7235,1539000.0
2007-11-15 13:00:00,18.25,18.41,18.23,18.36,775000.0,16.7235,16.8702,16.7052,16.8243,775000.0
2007-11-15 13:30:00,18.38,18.42,18.26,18.31,795000.0,16.8427,16.8793,16.7327,16.7785,795000.0
2007-11-15 14:00:00,18.31,18.48,18.26,18.33,1008000.0,16.7785,16.9343,16.7327,16.7968,1008000.0
2007-11-15 14:30:00,18.32,18.38,18.23,18.24,1464000.0,16.7877,16.8427,16.7052,16.7144,1464000.0
2007-11-15 15:00:00,18.24,18.45,18.23,18.38,2597000.0,16.7144,16.9068,16.7052,16.8427,2597000.0
2007-11-15 15:30:00,18.39,18.53,18.25,18.44,3085000.0,16.8518,16.9801,16.7235,16.8976,3085000.0
2007-11-16 09:30:00,18.6,18.7,18.35,18.37,2280000.0,17.0443,17.1359,16.8152,16.8335,2280000.0
2007-11-16 10:00:00,18.35,18.41,18.03,18.07,2500000.0,16.8152,16.8702,16.5219,16.5586,2500000.0
2007-11-16 10:30:00,18.07,18.3,18.04,18.24,2309000.0,16.5586,16.7694,16.5311,16.7144,2309000.0
2007-11-16 11:00:00,18.24,18.5,18.24,18.34,1373000.0,16.7144,16.9526,16.7144,16.806,1373000.0
2007-11-16 11:30:00,18.33,18.41,18.29,18.34,898000.0,16.7968,16.8702,16.7602,16.806,898000.0
2007-11-16 12:00:00,18.35,18.42,18.16,18.21,1485000.0,16.8152,16.8793,16.6411,16.6869,1485000.0
2007-11-16 12:30:00,18.21,18.3,18.12,18.15,1032000.0,16.6869,16.7694,16.6044,16.6319,1032000.0
2007-11-16 13:00:00,18.15,18.24,18.07,18.1,1204000.0,16.6319,16.7144,16.5586,16.5861,1204000.0
2007-11-16 13:30:00,18.1,18.24,18.06,18.16,1783000.0,16.5861,16.7144,16.5494,16.6411,1783000.0
2007-11-16 14:00:00,18.14,18.16,18.0,18.09,2325000.0,16.6227,16.6411,16.4944,16.5769,2325000.0
2007-11-16 14:30:00,18.09,18.14,17.95,18.09,2282000.0,16.5769,16.6227,16.4486,16.5769,2282000.0
2007-11-16 15:00:00,18.09,18.26,18.04,18.2,2126000.0,16.5769,16.7327,16.5311,16.6777,2126000.0
2007-11-16 15:30:00,18.2,18.49,18.19,18.47,3905000.0,16.6777,16.9435,16.6686,16.9251,3905000.0
2007-11-19 09:30:00,18.29,18.7,18.11,18.5,3239000.0,16.7602,17.1359,16.5952,16.9526,3239000.0
2007-11-19 10:00:00,18.51,18.55,18.3,18.4,3018000.0,16.9618,16.9984,16.7694,16.861,3018000.0
2007-11-19 10:30:00,18.4,18.4,18.12,18.17,1830000.0,16.861,16.861,16.6044,16.6502,1830000.0
2007-11-19 11:00:00,18.17,18.29,18.01,18.17,1841000.0,16.6502,16.7602,16.5036,16.6502,1841000.0
2007-11-19 11:30:00,18.15,18.2,18.03,18.04,1067000.0,16.6319,16.6777,16.5219,16.5311,1067000.0
2007-11-19 12:00:00,18.04,18.22,18.0,18.14,1195000.0,16.5311,16.696,16.4944,16.6227,1195000.0
2007-11-19 12:30:00,18.13,18.14,18.01,18.06,831000.0,16.6136,16.6227,16.5036,16.5494,831000.0
2007-11-19 13:00:00,18.05,18.09,17.92,18.06,2055000.0,16.5403,16.5769,16.4211,16.5494,2055000.0
2007-11-19 13:30:00,18.06,18.08,17.85,17.86,1297000.0,16.5494,16.5678,16.357,16.3662,1297000.0
2007-11-19 14:00:00,17.86,18.14,17.86,18.11,1308000.0,16.3662,16.6227,16.3662,16.5952,1308000.0
2007-11-19 14:30:00,18.1,18.31,18.03,18.17,1404000.0,16.5861,16.7785,16.5219,16.6502,1404000.0
2007-11-19 15:00:00,18.15,18.32,18.05,18.26,1782000.0,16.6319,16.7877,16.5403,16.7327,1782000.0
2007-11-19 15:30:00,18.26,18.31,17.95,18.15,2532000.0,16.7327,16.7785,16.4486,16.6319,2532000.0
2007-11-20 09:30:00,18.35,18.64,18.1,18.59,2426000.0,16.8152,17.0809,16.5861,17.0351,2426000.0
2007-11-20 10:00:00,18.59,18.73,18.46,18.54,1800000.0,17.0351,17.1634,16.916,16.9893,1800000.0
2007-11-20 10:30:00,18.54,18.7,18.5,18.64,1324000.0,16.9893,17.1359,16.9526,17.0809,1324000.0
2007-11-20 11:00:00,18.65,18.66,18.42,18.48,1164000.0,17.0901,17.0992,16.8793,16.9343,1164000.0
2007-11-20 11:30:00,18.49,18.59,18.42,18.44,936000.0,16.9435,17.0351,16.8793,16.8976,936000.0
2007-11-20 12:00:00,18.43,18.46,18.3,18.36,941000.0,16.8885,16.916,16.7694,16.8243,941000.0
2007-11-20 12:30:00,18.36,18.36,17.91,17.92,1658000.0,16.8243,16.8243,16.412,16.4211,1658000.0
2007-11-20 13:00:00,17.91,17.95,17.56,17.75,3193000.0,16.412,16.4486,16.0912,16.2654,3193000.0
2007-11-20 13:30:00,17.75,18.01,17.74,17.95,1171000.0,16.2654,16.5036,16.2562,16.4486,1171000.0
2007-11-20 14:00:00,17.94,18.1,17.73,17.75,2572000.0,16.4395,16.5861,16.247,16.2654,2572000.0
2007-11-20 14:30:00,17.75,18.04,17.72,17.84,1218000.0,16.2654,16.5311,16.2379,16.3478,1218000.0
2007-11-20 15:00:00,17.82,18.17,17.73,18.13,1883000.0,16.3295,16.6502,16.247,16.6136,1883000.0
2007-11-20 15:30:00,18.13,18.42,18.01,18.21,2945000.0,16.6136,16.8793,16.5036,16.6869,2945000.0
2007-11-21 09:30:00,17.93,18.07,17.8,17.88,2227000.0,16.4303,16.5586,16.3112,16.3845,2227000.0
2007-11-21 10:00:00,17.87,17.91,17.65,17.69,1436000.0,16.3753,16.412,16.1737,16.2104,1436000.0
2007-11-21 10:30:00,17.69,18.16,17.66,18.0,4201000.0,16.2104,16.6411,16.1829,16.4944,4201000.0
2007-11-21 11:00:00,18.0,18.01,17.71,17.9,2324000.0,16.4944,16.5036,16.2287,16.4028,2324000.0
2007-11-21 11:30:00,17.91,18.1,17.9,18.01,1832000.0,16.412,16.5861,16.4028,16.5036,1832000.0
2007-11-21 12:00:00,17.99,18.13,17.98,18.13,844000.0,16.4853,16.6136,16.4761,16.6136,844000.0
2007-11-21 12:30:00,18.13,18.4,18.08,18.35,2289000.0,16.6136,16.861,16.5678,16.8152,2289000.0
2007-11-21 13:00:00,18.33,18.4,18.02,18.07,4614000.0,16.7968,16.861,16.5128,16.5586,4614000.0
2007-11-21 13:30:00,18.07,18.29,18.05,18.25,605000.0,16.5586,16.7602,16.5403,16.7235,605000.0
2007-11-21 14:00:00,18.26,18.33,18.13,18.32,1149000.0,16.7327,16.7968,16.6136,16.7877,1149000.0
2007-11-21 14:30:00,18.32,18.37,18.18,18.29,913000.0,16.7877,16.8335,16.6594,16.7602,913000.0
2007-11-21 15:00:00,18.28,18.3,18.02,18.11,1336000.0,16.751,16.7694,16.5128,16.5952,1336000.0
2007-11-21 15:30:00,18.09,18.19,18.04,18.06,2075000.0,16.5769,16.6686,16.5311,16.5494,2075000.0
2007-11-23 09:30:00,18.36,18.38,18.05,18.13,842000.0,16.8243,16.8427,16.5403,16.6136,842000.0
2007-11-23 10:00:00,18.11,18.18,18.0,18.03,616000.0,16.5952,16.6594,16.4944,16.5219,616000.0
2007-11-23 10:30:00,18.04,18.27,18.02,18.25,788000.0,16.5311,16.7419,16.5128,16.7235,788000.0
2007-11-23 11:00:00,18.25,18.32,18.18,18.2,832000.0,16.7235,16.7877,16.6594,16.6777,832000.0
2007-11-23 11:30:00,18.2,18.25,18.16,18.23,535000.0,16.6777,16.7235,16.6411,16.7052,535000.0
2007-11-23 12:00:00,18.24,18.33,18.17,18.3,661000.0,16.7144,16.7968,16.6502,16.7694,661000.0
2007-11-23 12:30:00,18.29,18.34,17.93,18.03,2095000.0,16.7602,16.806,16.4303,16.5219,2095000.0
2007-11-26 09:30:00,18.38,18.73,18.15,18.73,3845000.0,16.8427,17.1634,16.6319,17.1634,3845000.0
2007-11-26 10:00:00,18.7,18.85,18.55,18.55,2847000.0,17.1359,17.2734,16.9984,16.9984,2847000.0
2007-11-26 10:30:00,18.58,18.66,18.46,18.58,1926000.0,17.0259,17.0992,16.916,17.0259,1926000.0
2007-11-26 11:00:00,18.6,18.79,18.57,18.6,1933000.0,17.0443,17.2184,17.0168,17.0443,1933000.0
2007-11-26 11:30:00,18.6,18.76,18.59,18.73,1484000.0,17.0443,17.1909,17.0351,17.1634,1484000.0
2007-11-26 12:00:00,18.75,18.83,18.64,18.7,1606000.0,17.1817,17.255,17.0809,17.1359,1606000.0
2007-11-26 12:30:00,18.7,18.71,18.48,18.6,1807000.0,17.1359,17.1451,16.9343,17.0443,1807000.0
2007-11-26 13:00:00,18.6,18.66,18.58,18.63,2088000.0,17.0443,17.0992,17.0259,17.0718,2088000.0
2007-11-26 13:30:00,18.62,18.66,18.47,18.51,1385000.0,17.0626,17.0992,16.9251,16.9618,1385000.0
2007-11-26 14:00:00,18.51,18.54,18.34,18.5,1134000.0,16.9618,16.9893,16.806,16.9526,1134000.0
2007-11-26 14:30:00,18.5,18.59,18.4,18.42,1112000.0,16.9526,17.0351,16.861,16.8793,1112000.0
2007-11-26 15:00:00,18.42,18.44,18.29,18.33,1579000.0,16.8793,16.8976,16.7602,16.7968,1579000.0
2007-11-26 15:30:00,18.34,18.39,18.11,18.18,2102000.0,16.806,16.8518,16.5952,16.6594,2102000.0
2007-11-27 09:30:00,18.45,18.76,18.33,18.43,3691000.0,16.9068,17.1909,16.7968,16.8885,3691000.0
2007-11-27 10:00:00,18.4,18.48,17.95,18.24,3383000.0,16.861,16.9343,16.4486,16.7144,3383000.0
2007-11-27 10:30:00,18.24,18.5,18.15,18.39,3393000.0,16.7144,16.9526,16.6319,16.8518,3393000.0
2007-11-27 11:00:00,18.41,18.44,18.33,18.4,1753000.0,16.8702,16.8976,16.7968,16.861,1753000.0
2007-11-27 11:30:00,18.41,18.54,18.27,18.39,1705000.0,16.8702,16.9893,16.7419,16.8518,1705000.0
2007-11-27 12:00:00,18.39,18.53,18.35,18.5,1546000.0,16.8518,16.9801,16.8152,16.9526,1546000.0
2007-11-27 12:30:00,18.5,18.65,18.5,18.53,1683000.0,16.9526,17.0901,16.9526,16.9801,1683000.0
2007-11-27 13:00:00,18.54,18.59,18.48,18.57,948000.0,16.9893,17.0351,16.9343,17.0168,948000.0
2007-11-27 13:30:00,18.59,18.61,18.37,18.4,997000.0,17.0351,17.0534,16.8335,16.861,997000.0
2007-11-27 14:00:00,18.39,18.42,18.23,18.35,1300000.0,16.8518,16.8793,16.7052,16.8152,1300000.0
2007-11-27 14:30:00,18.35,18.35,18.2,18.28,891000.0,16.8152,16.8152,16.6777,16.751,891000.0
2007-11-27 15:00:00,18.29,18.39,18.22,18.32,1604000.0,16.7602,16.8518,16.696,16.7877,1604000.0
2007-11-27 15:30:00,18.34,18.4,18.3,18.39,3206000.0,16.806,16.861,16.7694,16.8518,3206000.0
2007-11-28 09:30:00,18.67,19.26,18.6,18.97,7448000.0,17.1084,17.6491,17.0443,17.3833,7448000.0
2007-11-28 10:00:00,18.96,19.14,18.9,19.14,3358000.0,17.3742,17.5391,17.3192,17.5391,3358000.0
2007-11-28 10:30:00,19.13,19.22,19.01,19.04,3613000.0,17.5299,17.6124,17.42,17.4475,3613000.0
2007-11-28 11:00:00,19.05,19.12,19.02,19.07,1523000.0,17.4566,17.5208,17.4291,17.475,1523000.0
2007-11-28 11:30:00,19.06,19.25,18.95,19.24,2478000.0,17.4658,17.6399,17.365,17.6307,2478000.0
2007-11-28 12:00:00,19.24,19.34,19.13,19.3,3365000.0,17.6307,17.7224,17.5299,17.6857,3365000.0
2007-11-28 12:30:00,19.3,19.32,19.2,19.21,2575000.0,17.6857,17.704,17.5941,17.6032,2575000.0
2007-11-28 13:00:00,19.21,19.47,19.14,19.46,3729000.0,17.6032,17.8415,17.5391,17.8323,3729000.0
2007-11-28 13:30:00,19.46,19.47,19.26,19.36,2128000.0,17.8323,17.8415,17.6491,17.7407,2128000.0
2007-11-28 14:00:00,19.38,19.59,19.3,19.53,3447000.0,17.759,17.9515,17.6857,17.8965,3447000.0
2007-11-28 14:30:00,19.54,19.62,19.4,19.61,5296000.0,17.9056,17.9789,17.7773,17.9698,5296000.0
2007-11-28 15:00:00,19.6,19.81,19.56,19.64,6705000.0,17.9606,18.1531,17.924,17.9973,6705000.0
2007-11-28 15:30:00,19.64,19.67,19.49,19.64,6519000.0,17.9973,18.0248,17.8598,17.9973,6519000.0
2007-11-29 09:30:00,19.5,19.77,19.4,19.68,3273000.0,17.869,18.1164,17.7773,18.0339,3273000.0
2007-11-29 10:00:00,19.68,19.74,19.45,19.72,5126000.0,18.0339,18.0889,17.8232,18.0706,5126000.0
2007-11-29 10:30:00,19.72,20.3,19.72,20.05,7631000.0,18.0706,18.6021,18.0706,18.373,7631000.0
2007-11-29 11:00:00,20.06,20.19,19.91,20.05,2903000.0,18.3821,18.5013,18.2447,18.373,2903000.0
2007-11-29 11:30:00,20.03,20.2,19.95,20.03,3106000.0,18.3547,18.5104,18.2813,18.3547,3106000.0
2007-11-29 12:00:00,20.03,20.05,19.91,20.0,1991000.0,18.3547,18.373,18.2447,18.3272,1991000.0
2007-11-29 12:30:00,20.0,20.0,19.8,19.82,2091000.0,18.3272,18.3272,18.1439,18.1622,2091000.0
2007-11-29 13:00:00,19.82,20.0,19.75,19.92,1803000.0,18.1622,18.3272,18.0981,18.2539,1803000.0
2007-11-29 13:30:00,19.92,20.03,19.85,19.98,1417000.0,18.2539,18.3547,18.1897,18.3088,1417000.0
2007-11-29 14:00:00,19.97,20.0,19.83,19.89,1637000.0,18.2997,18.3272,18.1714,18.2264,1637000.0
2007-11-29 14:30:00,19.88,19.98,19.7,19.85,3783000.0,18.2172,18.3088,18.0523,18.1897,3783000.0
2007-11-29 15:00:00,19.86,19.89,19.7,19.73,2049000.0,18.1989,18.2264,18.0523,18.0797,2049000.0
2007-11-29 15:30:00,19.72,19.86,19.64,19.78,2324000.0,18.0706,18.1989,17.9973,18.1256,2324000.0
2007-11-30 09:30:00,20.47,20.64,20.02,20.18,8118000.0,18.7579,18.9136,18.3455,18.4921,8118000.0
2007-11-30 10:00:00,20.18,20.26,19.9,20.16,5675000.0,18.4921,18.5654,18.2355,18.4738,5675000.0
2007-11-30 10:30:00,20.15,20.24,20.06,20.11,1403000.0,18.4646,18.5471,18.3821,18.428,1403000.0
2007-11-30 11:00:00,20.12,20.12,19.69,19.98,3317000.0,18.4371,18.4371,18.0431,18.3088,3317000.0
2007-11-30 11:30:00,19.98,20.06,19.91,20.0,1794000.0,18.3088,18.3821,18.2447,18.3272,1794000.0
2007-11-30 12:00:00,20.0,20.02,19.9,19.98,928000.0,18.3272,18.3455,18.2355,18.3088,928000.0
2007-11-30 12:30:00,19.98,20.12,19.95,20.03,826000.0,18.3088,18.4371,18.2813,18.3547,826000.0
2007-11-30 13:00:00,20.03,20.12,19.99,20.08,805000.0,18.3547,18.4371,18.318,18.4005,805000.0
2007-11-30 13:30:00,20.07,20.15,20.0,20.06,1187000.0,18.3913,18.4646,18.3272,18.3821,1187000.0
2007-11-30 14:00:00,20.06,20.14,19.96,20.0,642000.0,18.3821,18.4555,18.2905,18.3272,642000.0
2007-11-30 14:30:00,20.0,20.03,19.91,20.0,1270000.0,18.3272,18.3547,18.2447,18.3272,1270000.0
2007-11-30 15:00:00,19.99,20.0,19.78,19.88,2046000.0,18.318,18.3272,18.1256,18.2172,2046000.0
2007-11-30 15:30:00,19.87,20.06,19.72,20.01,3222000.0,18.208,18.3821,18.0706,18.3363,3222000.0
2007-12-03 09:30:00,20.0,20.14,19.71,20.05,2967000.0,18.3272,18.4555,18.0614,18.373,2967000.0
2007-12-03 10:00:00,20.04,20.1,19.75,20.05,2082000.0,18.3638,18.4188,18.0981,18.373,2082000.0
2007-12-03 10:30:00,20.02,20.29,19.92,20.01,2442000.0,18.3455,18.5929,18.2539,18.3363,2442000.0
2007-12-03 11:00:00,20.01,20.09,19.85,20.0,1526000.0,18.3363,18.4096,18.1897,18.3272,1526000.0
2007-12-03 11:30:00,20.0,20.05,19.89,19.97,1942000.0,18.3272,18.373,18.2264,18.2997,1942000.0
2007-12-03 12:00:00,19.97,20.2,19.92,20.14,1403000.0,18.2997,18.5104,18.2539,18.4555,1403000.0
2007-12-03 12:30:00,20.12,20.22,20.0,20.02,1119000.0,18.4371,18.5288,18.3272,18.3455,1119000.0
2007-12-03 13:00:00,20.02,20.17,19.95,20.08,1204000.0,18.3455,18.4829,18.2813,18.4005,1204000.0
2007-12-03 13:30:00,20.09,20.09,19.94,20.03,1031000.0,18.4096,18.4096,18.2722,18.3547,1031000.0
2007-12-03 14:00:00,20.03,20.28,20.02,20.18,1571000.0,18.3547,18.5837,18.3455,18.4921,1571000.0
2007-12-03 14:30:00,20.18,20.25,20.05,20.2,1032000.0,18.4921,18.5563,18.373,18.5104,1032000.0
2007-12-03 15:00:00,20.21,20.45,20.12,20.35,3324000.0,18.5196,18.7395,18.4371,18.6479,3324000.0
2007-12-03 15:30:00,20.36,20.4,20.03,20.2,3863000.0,18.6571,18.6937,18.3547,18.5104,3863000.0
2007-12-04 09:30:00,20.0,20.04,19.8,20.01,3473000.0,18.3272,18.3638,18.1439,18.3363,3473000.0
2007-12-04 10:00:00,20.01,20.09,19.75,19.83,2877000.0,18.3363,18.4096,18.0981,18.1714,2877000.0
2007-12-04 10:30:00,19.82,19.9,19.71,19.71,1904000.0,18.1622,18.2355,18.0614,18.0614,1904000.0
2007-12-04 11:00:00,19.72,19.82,19.5,19.74,3536000.0,18.0706,18.1622,17.869,18.0889,3536000.0
2007-12-04 11:30:00,19.73,19.76,19.6,19.67,1126000.0,18.0797,18.1072,17.9606,18.0248,1126000.0
2007-12-04 12:00:00,19.67,19.83,19.66,19.79,1049000.0,18.0248,18.1714,18.0156,18.1347,1049000.0
2007-12-04 12:30:00,19.78,19.85,19.75,19.83,1503000.0,18.1256,18.1897,18.0981,18.1714,1503000.0
2007-12-04 13:00:00,19.85,19.9,19.76,19.79,1338000.0,18.1897,18.2355,18.1072,18.1347,1338000.0
2007-12-04 13:30:00,19.78,19.82,19.69,19.8,922000.0,18.1256,18.1622,18.0431,18.1439,922000.0
2007-12-04 14:00:00,19.79,19.8,19.57,19.66,1455000.0,18.1347,18.1439,17.9331,18.0156,1455000.0
2007-12-04 14:30:00,19.67,19.7,19.45,19.61,2660000.0,18.0248,18.0523,17.8232,17.9698,2660000.0
2007-12-04 15:00:00,19.6,19.76,19.58,19.66,2289000.0,17.9606,18.1072,17.9423,18.0156,2289000.0
2007-12-04 15:30:00,19.67,19.7,19.56,19.59,2500000.0,18.0248,18.0523,17.924,17.9515,2500000.0
2007-12-05 09:30:00,20.0,20.01,19.69,19.95,2706000.0,18.3272,18.3363,18.0431,18.2813,2706000.0
2007-12-05 10:00:00,19.94,19.95,19.64,19.81,2498000.0,18.2722,18.2813,17.9973,18.1531,2498000.0
2007-12-05 10:30:00,19.8,19.99,19.77,19.92,1508000.0,18.1439,18.318,18.1164,18.2539,1508000.0
2007-12-05 11:00:00,19.92,20.25,19.85,20.2,3047000.0,18.2539,18.5563,18.1897,18.5104,3047000.0
2007-12-05 11:30:00,20.2,20.24,20.05,20.17,3422000.0,18.5104,18.5471,18.373,18.4829,3422000.0
2007-12-05 12:00:00,20.18,20.2,20.08,20.2,1014000.0,18.4921,18.5104,18.4005,18.5104,1014000.0
2007-12-05 12:30:00,20.19,20.24,19.96,20.11,1539000.0,18.5013,18.5471,18.2905,18.428,1539000.0
2007-12-05 13:00:00,20.08,20.1,19.85,20.05,2085000.0,18.4005,18.4188,18.1897,18.373,2085000.0
2007-12-05 13:30:00,20.04,20.17,20.03,20.05,1304000.0,18.3638,18.4829,18.3547,18.373,1304000.0
2007-12-05 14:00:00,20.05,20.14,19.85,19.9,2092000.0,18.373,18.4555,18.1897,18.2355,2092000.0
2007-12-05 14:30:00,19.9,19.94,19.78,19.83,2113000.0,18.2355,18.2722,18.1256,18.1714,2113000.0
2007-12-05 15:00:00,19.83,19.95,19.79,19.86,1672000.0,18.1714,18.2813,18.1347,18.1989,1672000.0
2007-12-05 15:30:00,19.86,20.03,19.78,19.99,3189000.0,18.1989,18.3547,18.1256,18.318,3189000.0
2007-12-06 09:30:00,20.1,20.74,19.9,20.68,5982000.0,18.4188,19.0053,18.2355,18.9503,5982000.0
2007-12-06 10:00:00,20.67,20.82,20.42,20.53,5141000.0,18.9411,19.0786,18.712,18.8128,5141000.0
2007-12-06 10:30:00,20.54,20.83,20.35,20.76,4006000.0,18.822,19.0877,18.6479,19.0236,4006000.0
2007-12-06 11:00:00,20.78,20.82,20.64,20.66,2396000.0,19.0419,19.0786,18.9136,18.932,2396000.0
2007-12-06 11:30:00,20.64,20.68,20.54,20.66,2282000.0,18.9136,18.9503,18.822,18.932,2282000.0
2007-12-06 12:00:00,20.66,20.7,20.55,20.7,1947000.0,18.932,18.9686,18.8312,18.9686,1947000.0
2007-12-06 12:30:00,20.7,20.73,20.62,20.72,1340000.0,18.9686,18.9961,18.8953,18.9869,1340000.0
2007-12-06 13:00:00,20.73,20.75,20.58,20.6,1146000.0,18.9961,19.0144,18.8587,18.877,1146000.0
2007-12-06 13:30:00,20.61,20.61,20.35,20.4,2135000.0,18.8861,18.8861,18.6479,18.6937,2135000.0
2007-12-06 14:00:00,20.41,20.64,20.41,20.64,1520000.0,18.7029,18.9136,18.7029,18.9136,1520000.0
2007-12-06 14:30:00,20.62,20.69,20.55,20.57,1201000.0,18.8953,18.9595,18.8312,18.8495,1201000.0
2007-12-06 15:00:00,20.57,20.75,20.56,20.66,2946000.0,18.8495,19.0144,18.8403,18.932,2946000.0
2007-12-06 15:30:00,20.66,20.75,20.55,20.68,3746000.0,18.932,19.0144,18.8312,18.9503,3746000.0
2007-12-07 09:30:00,20.66,20.79,20.45,20.58,4091000.0,18.932,19.0511,18.7395,18.8587,4091000.0
2007-12-07 10:00:00,20.57,20.94,20.57,20.83,2680000.0,18.8495,19.1885,18.8495,19.0877,2680000.0
2007-12-07 10:30:00,20.84,21.03,20.78,20.98,3350000.0,19.0969,19.271,19.0419,19.2252,3350000.0
2007-12-07 11:00:00,20.99,21.18,20.87,21.1,4116000.0,19.2344,19.4085,19.1244,19.3352,4116000.0
2007-12-07 11:30:00,21.1,21.16,21.03,21.09,2669000.0,19.3352,19.3901,19.271,19.326,2669000.0
2007-12-07 12:00:00,21.09,21.15,20.95,20.96,2817000.0,19.326,19.381,19.1977,19.2069,2817000.0
2007-12-07 12:30:00,20.96,21.08,20.89,20.92,1819000.0,19.2069,19.3168,19.1427,19.1702,1819000.0
2007-12-07 13:00:00,20.92,20.98,20.79,20.82,2106000.0,19.1702,19.2252,19.0511,19.0786,2106000.0
2007-12-07 13:30:00,20.82,20.93,20.77,20.91,1574000.0,19.0786,19.1794,19.0328,19.161,1574000.0
2007-12-07 14:00:00,20.91,20.95,20.85,20.92,1218000.0,19.161,19.1977,19.1061,19.1702,1218000.0
2007-12-07 14:30:00,20.92,21.03,20.89,20.97,2162000.0,19.1702,19.271,19.1427,19.216,2162000.0
2007-12-07 15:00:00,20.97,20.99,20.82,20.85,2292000.0,19.216,19.2344,19.0786,19.1061,2292000.0
2007-12-07 15:30:00,20.84,20.95,20.81,20.92,3617000.0,19.0969,19.1977,19.0694,19.1702,3617000.0
2007-12-10 09:30:00,21.1,21.56,21.1,21.45,6351000.0,19.3352,19.7567,19.3352,19.6559,6351000.0
2007-12-10 10:00:00,21.43,21.5,21.28,21.37,3684000.0,19.6376,19.7017,19.5001,19.5826,3684000.0
2007-12-10 10:30:00,21.37,21.49,21.3,21.48,2841000.0,19.5826,19.6925,19.5184,19.6834,2841000.0
2007-12-10 11:00:00,21.48,21.53,21.37,21.4,1802000.0,19.6834,19.7292,19.5826,19.6101,1802000.0
2007-12-10 11:30:00,21.39,21.42,21.35,21.38,972000.0,19.6009,19.6284,19.5642,19.5917,972000.0
2007-12-10 12:00:00,21.38,21.48,21.37,21.46,1166000.0,19.5917,19.6834,19.5826,19.665,1166000.0
2007-12-10 12:30:00,21.46,21.53,21.43,21.51,1572000.0,19.665,19.7292,19.6376,19.7109,1572000.0
2007-12-10 13:00:00,21.51,21.84,21.51,21.76,3844000.0,19.7109,20.0133,19.7109,19.94,3844000.0
2007-12-10 13:30:00,21.77,21.8,21.55,21.56,1776000.0,19.9491,19.9766,19.7475,19.7567,1776000.0
2007-12-10 14:00:00,21.58,21.59,21.48,21.57,1576000.0,19.775,19.7842,19.6834,19.7658,1576000.0
2007-12-10 14:30:00,21.56,21.59,21.45,21.5,939000.0,19.7567,19.7842,19.6559,19.7017,939000.0
2007-12-10 15:00:00,21.49,21.5,21.4,21.46,1504000.0,19.6925,19.7017,19.6101,19.665,1504000.0
2007-12-10 15:30:00,21.46,21.66,21.45,21.65,4091000.0,19.665,19.8483,19.6559,19.8392,4091000.0
2007-12-11 09:30:00,21.93,22.24,21.7,22.15,7274000.0,20.0957,20.3798,19.885,20.2973,7274000.0
2007-12-11 10:00:00,22.17,22.18,22.05,22.12,4879000.0,20.3157,20.3248,20.2057,20.2698,4879000.0
2007-12-11 10:30:00,22.12,22.21,22.08,22.2,8790000.0,20.2698,20.3523,20.2332,20.3432,8790000.0
2007-12-11 11:00:00,22.19,22.37,22.18,22.34,4097000.0,20.334,20.4989,20.3248,20.4714,4097000.0
2007-12-11 11:30:00,22.32,22.48,22.26,22.38,3320000.0,20.4531,20.5997,20.3981,20.5081,3320000.0
2007-12-11 12:00:00,22.39,22.55,22.38,22.51,2978000.0,20.5173,20.6639,20.5081,20.6272,2978000.0
2007-12-11 12:30:00,22.5,22.72,22.5,22.66,4293000.0,20.6181,20.8197,20.6181,20.7647,4293000.0
2007-12-11 13:00:00,22.66,22.72,22.54,22.65,3212000.0,20.7647,20.8197,20.6547,20.7555,3212000.0
2007-12-11 13:30:00,22.67,22.68,22.46,22.5,3359000.0,20.7738,20.783,20.5814,20.6181,3359000.0
2007-12-11 14:00:00,22.51,22.63,21.85,22.1,9724000.0,20.6272,20.7372,20.0224,20.2515,9724000.0
2007-12-11 14:30:00,22.1,22.25,21.6,21.98,11972000.0,20.2515,20.389,19.7933,20.1416,11972000.0
2007-12-11 15:00:00,21.98,22.03,21.5,21.82,8563000.0,20.1416,20.1874,19.7017,19.9949,8563000.0
2007-12-11 15:30:00,21.8,21.94,21.52,21.7,8002000.0,19.9766,20.1049,19.72,19.885,8002000.0
2007-12-12 09:30:00,22.44,22.53,22.14,22.19,5098000.0,20.5631,20.6455,20.2882,20.334,5098000.0
2007-12-12 10:00:00,22.19,22.3,22.07,22.29,2678000.0,20.334,20.4348,20.224,20.4256,2678000.0
2007-12-12 10:30:00,22.29,22.29,21.85,21.95,5046000.0,20.4256,20.4256,20.0224,20.1141,5046000.0
2007-12-12 11:00:00,21.95,22.03,21.81,21.81,2982000.0,20.1141,20.1874,19.9858,19.9858,2982000.0
2007-12-12 11:30:00,21.81,22.0,21.8,21.92,1934000.0,19.9858,20.1599,19.9766,20.0866,1934000.0
2007-12-12 12:00:00,21.92,21.93,21.6,21.64,4219000.0,20.0866,20.0957,19.7933,19.83,4219000.0
2007-12-12 12:30:00,21.63,21.63,21.42,21.48,3666000.0,19.8208,19.8208,19.6284,19.6834,3666000.0
2007-12-12 13:00:00,21.48,21.71,21.32,21.49,2796000.0,19.6834,19.8941,19.5368,19.6925,2796000.0
2007-12-12 13:30:00,21.49,21.75,21.49,21.62,1780000.0,19.6925,19.9308,19.6925,19.8117,1780000.0
2007-12-12 14:00:00,21.62,21.74,21.51,21.52,1652000.0,19.8117,19.9216,19.7109,19.72,1652000.0
2007-12-12 14:30:00,21.52,21.54,21.43,21.43,2081000.0,19.72,19.7384,19.6376,19.6376,2081000.0
2007-12-12 15:00:00,21.45,21.47,21.22,21.47,4057000.0,19.6559,19.6742,19.4451,19.6742,4057000.0
2007-12-12 15:30:00,21.47,21.57,21.24,21.47,4386000.0,19.6742,19.7658,19.4634,19.6742,4386000.0
2007-12-13 09:30:00,21.3,21.74,21.16,21.61,3703000.0,19.5184,19.9216,19.3901,19.8025,3703000.0
2007-12-13 10:00:00,21.61,21.99,21.56,21.95,4343000.0,19.8025,20.1507,19.7567,20.1141,4343000.0
2007-12-13 10:30:00,21.95,21.96,21.74,21.82,3942000.0,20.1141,20.1232,19.9216,19.9949,3942000.0
2007-12-13 11:00:00,21.82,21.97,21.7,21.94,4216000.0,19.9949,20.1324,19.885,20.1049,4216000.0
2007-12-13 11:30:00,21.94,22.08,21.86,21.91,3750000.0,20.1049,20.2332,20.0316,20.0774,3750000.0
2007-12-13 12:00:00,21.91,22.07,21.86,21.98,2013000.0,20.0774,20.224,20.0316,20.1416,2013000.0
2007-12-13 12:30:00,21.98,22.08,21.96,22.05,2015000.0,20.1416,20.2332,20.1232,20.2057,2015000.0
2007-12-13 13:00:00,22.05,22.24,22.03,22.24,2757000.0,20.2057,20.3798,20.1874,20.3798,2757000.0
2007-12-13 13:30:00,22.24,22.32,22.11,22.29,3413000.0,20.3798,20.4531,20.2607,20.4256,3413000.0
2007-12-13 14:00:00,22.3,22.42,22.24,22.4,3843000.0,20.4348,20.5448,20.3798,20.5264,3843000.0
2007-12-13 14:30:00,22.39,22.45,22.29,22.35,2904000.0,20.5173,20.5722,20.4256,20.4806,2904000.0
2007-12-13 15:00:00,22.35,22.45,22.24,22.37,5161000.0,20.4806,20.5722,20.3798,20.4989,5161000.0
2007-12-13 15:30:00,22.36,22.49,22.33,22.44,5231000.0,20.4898,20.6089,20.4623,20.5631,5231000.0
2007-12-14 09:30:00,22.03,22.28,22.02,22.1,3292000.0,20.1874,20.4165,20.1782,20.2515,3292000.0
2007-12-14 10:00:00,22.11,22.32,21.85,21.96,4749000.0,20.2607,20.4531,20.0224,20.1232,4749000.0
2007-12-14 10:30:00,21.96,22.04,21.78,21.99,3619000.0,20.1232,20.1965,19.9583,20.1507,3619000.0
2007-12-14 11:00:00,21.99,22.0,21.78,21.78,1990000.0,20.1507,20.1599,19.9583,19.9583,1990000.0
2007-12-14 11:30:00,21.78,22.02,21.77,21.79,2285000.0,19.9583,20.1782,19.9491,19.9674,2285000.0
2007-12-14 12:00:00,21.79,21.86,21.74,21.77,2015000.0,19.9674,20.0316,19.9216,19.9491,2015000.0
2007-12-14 12:30:00,21.78,21.87,21.75,21.86,1837000.0,19.9583,20.0408,19.9308,20.0316,1837000.0
2007-12-14 13:00:00,21.86,21.89,21.78,21.88,1514000.0,20.0316,20.0591,19.9583,20.0499,1514000.0
2007-12-14 13:30:00,21.88,21.88,21.74,21.75,1367000.0,20.0499,20.0499,19.9216,19.9308,1367000.0
2007-12-14 14:00:00,21.75,21.76,21.67,21.69,2210000.0,19.9308,19.94,19.8575,19.8758,2210000.0
2007-12-14 14:30:00,21.69,21.73,21.41,21.43,3375000.0,19.8758,19.9125,19.6192,19.6376,3375000.0
2007-12-14 15:00:00,21.43,21.54,21.32,21.48,4500000.0,19.6376,19.7384,19.5368,19.6834,4500000.0
2007-12-14 15:30:00,21.48,21.67,21.45,21.62,3722000.0,19.6834,19.8575,19.6559,19.8117,3722000.0
2007-12-17 09:30:00,21.66,21.66,20.81,21.04,5833000.0,19.8483,19.8483,19.0694,19.2802,5833000.0
2007-12-17 10:00:00,21.03,21.09,20.75,21.01,3222000.0,19.271,19.326,19.0144,19.2527,3222000.0
2007-12-17 10:30:00,21.0,21.16,20.92,21.06,1700000.0,19.2435,19.3901,19.1702,19.2985,1700000.0
2007-12-17 11:00:00,21.07,21.15,21.03,21.07,1035000.0,19.3077,19.381,19.271,19.3077,1035000.0
2007-12-17 11:30:00,21.08,21.08,20.85,21.01,1431000.0,19.3168,19.3168,19.1061,19.2527,1431000.0
2007-12-17 12:00:00,21.01,21.15,20.95,21.06,2042000.0,19.2527,19.381,19.1977,19.2985,2042000.0
2007-12-17 12:30:00,21.07,21.24,21.05,21.17,1098000.0,19.3077,19.4634,19.2893,19.3993,1098000.0
2007-12-17 13:00:00,21.17,21.17,20.91,20.98,1935000.0,19.3993,19.3993,19.161,19.2252,1935000.0
2007-12-17 13:30:00,20.99,20.99,20.75,20.78,2083000.0,19.2344,19.2344,19.0144,19.0419,2083000.0
2007-12-17 14:00:00,20.79,20.84,20.66,20.75,2529000.0,19.0511,19.0969,18.932,19.0144,2529000.0
2007-12-17 14:30:00,20.75,20.87,20.5,20.5,2467000.0,19.0144,19.1244,18.7853,18.7853,2467000.0
2007-12-17 15:00:00,20.51,20.57,20.2,20.48,6644000.0,18.7945,18.8495,18.5104,18.767,6644000.0
2007-12-17 15:30:00,20.46,20.71,20.28,20.36,7041000.0,18.7487,18.9778,18.5837,18.6571,7041000.0
2007-12-18 09:30:00,20.85,20.87,20.12,20.54,5618000.0,19.1061,19.1244,18.4371,18.822,5618000.0
2007-12-18 10:00:00,20.54,20.54,20.19,20.26,2586000.0,18.822,18.822,18.5013,18.5654,2586000.0
2007-12-18 10:30:00,20.26,20.28,20.01,20.26,2685000.0,18.5654,18.5837,18.3363,18.5654,2685000.0
2007-12-18 11:00:00,20.26,20.28,19.9,19.97,3044000.0,18.5654,18.5837,18.2355,18.2997,3044000.0
2007-12-18 11:30:00,19.97,20.14,19.96,20.03,2296000.0,18.2997,18.4555,18.2905,18.3547,2296000.0
2007-12-18 12:00:00,20.04,20.06,19.88,19.95,2698000.0,18.3638,18.3821,18.2172,18.2813,2698000.0
2007-12-18 12:30:00,19.94,20.09,19.85,20.04,1734000.0,18.2722,18.4096,18.1897,18.3638,1734000.0
2007-12-18 13:00:00,20.04,20.19,19.85,20.11,2217000.0,18.3638,18.5013,18.1897,18.428,2217000.0
2007-12-18 13:30:00,20.11,20.2,20.05,20.09,2087000.0,18.428,18.5104,18.373,18.4096,2087000.0
2007-12-18 14:00:00,20.11,20.2,19.98,20.18,2632000.0,18.428,18.5104,18.3088,18.4921,2632000.0
2007-12-18 14:30:00,20.18,20.33,20.03,20.07,2807000.0,18.4921,18.6296,18.3547,18.3913,2807000.0
2007-12-18 15:00:00,20.06,20.19,20.02,20.07,2404000.0,18.3821,18.5013,18.3455,18.3913,2404000.0
2007-12-18 15:30:00,20.09,20.23,20.04,20.15,3748000.0,18.4096,18.5379,18.3638,18.4646,3748000.0
2007-12-19 09:30:00,19.98,20.73,19.75,20.57,6875000.0,18.3088,18.9961,18.0981,18.8495,6875000.0
2007-12-19 10:00:00,20.58,20.8,20.45,20.63,4251000.0,18.8587,19.0602,18.7395,18.9045,4251000.0
2007-12-19 10:30:00,20.64,20.85,20.53,20.71,3014000.0,18.9136,19.1061,18.8128,18.9778,3014000.0
2007-12-19 11:00:00,20.7,20.73,20.45,20.53,2496000.0,18.9686,18.9961,18.7395,18.8128,2496000.0
2007-12-19 11:30:00,20.54,20.61,20.39,20.46,2314000.0,18.822,18.8861,18.6845,18.7487,2314000.0
2007-12-19 12:00:00,20.46,20.65,20.41,20.58,1986000.0,18.7487,18.9228,18.7029,18.8587,1986000.0
2007-12-19 12:30:00,20.59,20.68,20.49,20.68,1812000.0,18.8678,18.9503,18.7762,18.9503,1812000.0
2007-12-19 13:00:00,20.69,20.72,20.51,20.61,1623000.0,18.9595,18.9869,18.7945,18.8861,1623000.0
2007-12-19 13:30:00,20.63,20.75,20.53,20.73,1692000.0,18.9045,19.0144,18.8128,18.9961,1692000.0
2007-12-19 14:00:00,20.73,21.15,20.72,21.03,5356000.0,18.9961,19.381,18.9869,19.271,5356000.0
2007-12-19 14:30:00,21.03,21.26,20.99,21.23,4234000.0,19.271,19.4818,19.2344,19.4543,4234000.0
2007-12-19 15:00:00,21.23,21.27,21.06,21.11,3554000.0,19.4543,19.4909,19.2985,19.3443,3554000.0
2007-12-19 15:30:00,21.11,21.3,21.07,21.2,4593000.0,19.3443,19.5184,19.3077,19.4268,4593000.0
2007-12-20 09:30:00,21.56,21.7,20.86,20.94,6994000.0,19.7567,19.885,19.1152,19.1885,6994000.0
2007-12-20 10:00:00,20.95,21.12,20.74,20.76,2617000.0,19.1977,19.3535,19.0053,19.0236,2617000.0
2007-12-20 10:30:00,20.77,20.95,20.68,20.84,2817000.0,19.0328,19.1977,18.9503,19.0969,2817000.0
2007-12-20 11:00:00,20.83,20.89,20.76,20.86,1681000.0,19.0877,19.1427,19.0236,19.1152,1681000.0
2007-12-20 11:30:00,20.85,20.87,20.65,20.69,2761000.0,19.1061,19.1244,18.9228,18.9595,2761000.0
2007-12-20 12:00:00,20.69,20.85,20.6,20.84,1829000.0,18.9595,19.1061,18.877,19.0969,1829000.0
2007-12-20 12:30:00,20.83,20.84,20.68,20.8,1351000.0,19.0877,19.0969,18.9503,19.0602,1351000.0
2007-12-20 13:00:00,20.79,20.97,20.75,20.75,2172000.0,19.0511,19.216,19.0144,19.0144,2172000.0
2007-12-20 13:30:00,20.75,20.82,20.65,20.7,1913000.0,19.0144,19.0786,18.9228,18.9686,1913000.0
2007-12-20 14:00:00,20.7,20.72,20.54,20.66,3521000.0,18.9686,18.9869,18.822,18.932,3521000.0
2007-12-20 14:30:00,20.65,20.75,20.6,20.63,2586000.0,18.9228,19.0144,18.877,18.9045,2586000.0
2007-12-20 15:00:00,20.62,20.73,20.48,20.63,4668000.0,18.8953,18.9961,18.767,18.9045,4668000.0
2007-12-20 15:30:00,20.62,20.67,20.32,20.58,5175000.0,18.8953,18.9411,18.6204,18.8587,5175000.0
2007-12-21 09:30:00,20.98,21.0,20.48,20.66,5573000.0,19.2252,19.2435,18.767,18.932,5573000.0
2007-12-21 10:00:00,20.66,20.67,20.36,20.53,5038000.0,18.932,18.9411,18.6571,18.8128,5038000.0
2007-12-21 10:30:00,20.53,20.64,20.41,20.52,2542000.0,18.8128,18.9136,18.7029,18.8037,2542000.0
2007-12-21 11:00:00,20.52,20.75,20.45,20.7,4407000.0,18.8037,19.0144,18.7395,18.9686,4407000.0
2007-12-21 11:30:00,20.7,20.73,20.62,20.68,2268000.0,18.9686,18.9961,18.8953,18.9503,2268000.0
2007-12-21 12:00:00,20.68,20.75,20.64,20.69,1816000.0,18.9503,19.0144,18.9136,18.9595,1816000.0
2007-12-21 12:30:00,20.69,20.91,20.67,20.91,2926000.0,18.9595,19.161,18.9411,19.161,2926000.0
2007-12-21 13:00:00,20.91,21.08,20.9,20.96,3343000.0,19.161,19.3168,19.1519,19.2069,3343000.0
2007-12-21 13:30:00,20.96,21.03,20.96,21.01,2475000.0,19.2069,19.271,19.2069,19.2527,2475000.0
2007-12-21 14:00:00,21.0,21.05,20.94,20.99,2845000.0,19.2435,19.2893,19.1885,19.2344,2845000.0
2007-12-21 14:30:00,20.98,21.04,20.94,21.01,2061000.0,19.2252,19.2802,19.1885,19.2527,2061000.0
2007-12-21 15:00:00,21.01,21.08,20.97,21.03,3859000.0,19.2527,19.3168,19.216,19.271,3859000.0
2007-12-21 15:30:00,21.03,21.18,21.0,21.17,8210000.0,19.271,19.4085,19.2435,19.3993,8210000.0
2007-12-24 09:30:00,21.2,21.37,21.11,21.27,2340000.0,19.4268,19.5826,19.3443,19.4909,2340000.0
2007-12-24 10:00:00,21.26,21.26,20.97,21.13,2313000.0,19.4818,19.4818,19.216,19.3626,2313000.0
2007-12-24 10:30:00,21.12,21.24,21.05,21.23,867000.0,19.3535,19.4634,19.2893,19.4543,867000.0
2007-12-24 11:00:00,21.22,21.28,21.2,21.23,794000.0,19.4451,19.5001,19.4268,19.4543,794000.0
2007-12-24 11:30:00,21.23,21.25,21.18,21.21,1013000.0,19.4543,19.4726,19.4085,19.436,1013000.0
2007-12-24 12:00:00,21.21,21.4,21.2,21.34,1458000.0,19.436,19.6101,19.4268,19.5551,1458000.0
2007-12-24 12:30:00,21.34,21.39,21.26,21.3,1559000.0,19.5551,19.6009,19.4818,19.5184,1559000.0
2007-12-24 13:00:00,21.28,21.29,21.21,21.22,110000.0,19.5001,19.5093,19.436,19.4451,110000.0
2007-12-24 13:30:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:00:00,21.22,21.22,21.22,21.22,0.0,19.4451,19.4451,19.4451,19.4451,0.0
2007-12-24 14:30:00,21.12,21.12,21.12,21.12,3000.0,19.3535,19.3535,19.3535,19.3535,3000.0
2007-12-24 15:00:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-24 15:30:00,21.12,21.12,21.12,21.12,0.0,19.3535,19.3535,19.3535,19.3535,0.0
2007-12-26 09:30:00,20.89,20.89,20.7,20.76,2220000.0,19.1427,19.1427,18.9686,19.0236,2220000.0
2007-12-26 10:00:00,20.75,21.03,20.74,20.95,1653000.0,19.0144,19.271,19.0053,19.1977,1653000.0
2007-12-26 10:30:00,20.95,20.95,20.81,20.89,908000.0,19.1977,19.1977,19.0694,19.1427,908000.0
2007-12-26 11:00:00,20.9,20.95,20.88,20.91,669000.0,19.1519,19.1977,19.1336,19.161,669000.0
2007-12-26 11:30:00,20.9,20.94,20.88,20.89,410000.0,19.1519,19.1885,19.1336,19.1427,410000.0
2007-12-26 12:00:00,20.9,20.94,20.86,20.91,522000.0,19.1519,19.1885,19.1152,19.161,522000.0
2007-12-26 12:30:00,20.91,21.08,20.91,21.02,683000.0,19.161,19.3168,19.161,19.2618,683000.0
2007-12-26 13:00:00,21.02,21.07,20.95,20.98,666000.0,19.2618,19.3077,19.1977,19.2252,666000.0
2007-12-26 13:30:00,20.98,21.02,20.9,20.97,593000.0,19.2252,19.2618,19.1519,19.216,593000.0
2007-12-26 14:00:00,20.95,20.97,20.9,20.95,503000.0,19.1977,19.216,19.1519,19.1977,503000.0
2007-12-26 14:30:00,20.96,20.99,20.92,20.93,518000.0,19.2069,19.2344,19.1702,19.1794,518000.0
2007-12-26 15:00:00,20.94,20.95,20.85,20.87,1171000.0,19.1885,19.1977,19.1061,19.1244,1171000.0
2007-12-26 15:30:00,20.87,20.92,20.81,20.91,1650000.0,19.1244,19.1702,19.0694,19.161,1650000.0
2007-12-27 09:30:00,20.9,21.3,20.81,21.16,2309000.0,19.1519,19.5184,19.0694,19.3901,2309000.0
2007-12-27 10:00:00,21.16,21.55,21.11,21.49,2368000.0,19.3901,19.7475,19.3443,19.6925,2368000.0
2007-12-27 10:30:00,21.5,21.6,21.3,21.33,2210000.0,19.7017,19.7933,19.5184,19.5459,2210000.0
2007-12-27 11:00:00,21.33,21.37,21.1,21.18,1531000.0,19.5459,19.5826,19.3352,19.4085,1531000.0
2007-12-27 11:30:00,21.17,21.34,21.17,21.33,870000.0,19.3993,19.5551,19.3993,19.5459,870000.0
2007-12-27 12:00:00,21.32,21.34,21.27,21.31,987000.0,19.5368,19.5551,19.4909,19.5276,987000.0
2007-12-27 12:30:00,21.31,21.45,21.31,21.34,816000.0,19.5276,19.6559,19.5276,19.5551,816000.0
2007-12-27 13:00:00,21.35,21.4,20.95,21.36,890000.0,19.5642,19.6101,19.1977,19.5734,890000.0
2007-12-27 13:30:00,21.37,21.45,21.3,21.32,781000.0,19.5826,19.6559,19.5184,19.5368,781000.0
2007-12-27 14:00:00,21.31,21.33,21.2,21.22,1041000.0,19.5276,19.5459,19.4268,19.4451,1041000.0
2007-12-27 14:30:00,21.24,21.29,21.06,21.08,1421000.0,19.4634,19.5093,19.2985,19.3168,1421000.0
2007-12-27 15:00:00,21.08,21.21,21.06,21.14,883000.0,19.3168,19.436,19.2985,19.3718,883000.0
2007-12-27 15:30:00,21.14,21.15,20.84,20.97,2708000.0,19.3718,19.381,19.0969,19.216,2708000.0
2007-12-28 09:30:00,21.12,21.35,21.0,21.26,1541000.0,19.3535,19.5642,19.2435,19.4818,1541000.0
2007-12-28 10:00:00,21.26,21.26,21.04,21.21,1009000.0,19.4818,19.4818,19.2802,19.436,1009000.0
2007-12-28 10:30:00,21.21,21.22,21.05,21.05,188000.0,19.436,19.4451,19.2893,19.2893,188000.0
2007-12-28 11:00:00,21.05,21.1,21.0,21.04,531000.0,19.2893,19.3352,19.2435,19.2802,531000.0
2007-12-28 11:30:00,21.04,21.12,20.92,20.94,674000.0,19.2802,19.3535,19.1702,19.1885,674000.0
2007-12-28 12:00:00,20.94,20.97,20.85,20.93,688000.0,19.1885,19.216,19.1061,19.1794,688000.0
2007-12-28 12:30:00,20.92,21.0,20.9,20.92,722000.0,19.1702,19.2435,19.1519,19.1702,722000.0
2007-12-28 13:00:00,20.91,20.96,20.88,20.94,417000.0,19.161,19.2069,19.1336,19.1885,417000.0
2007-12-28 13:30:00,20.94,21.0,20.89,20.97,378000.0,19.1885,19.2435,19.1427,19.216,378000.0
2007-12-28 14:00:00,20.97,21.1,20.97,21.06,687000.0,19.216,19.3352,19.216,19.2985,687000.0
2007-12-28 14:30:00,21.06,21.19,21.02,21.08,886000.0,19.2985,19.4176,19.2618,19.3168,886000.0
2007-12-28 15:00:00,21.08,21.1,21.0,21.0,415000.0,19.3168,19.3352,19.2435,19.2435,415000.0
2007-12-28 15:30:00,21.01,21.08,21.0,21.02,1042000.0,19.2527,19.3168,19.2435,19.2618,1042000.0
2007-12-31 09:30:00,21.01,21.39,21.01,21.33,1260000.0,19.2527,19.6009,19.2527,19.5459,1260000.0
2007-12-31 10:00:00,21.34,21.45,21.33,21.4,1240000.0,19.5551,19.6559,19.5459,19.6101,1240000.0
2007-12-31 10:30:00,21.4,21.4,21.29,21.31,644000.0,19.6101,19.6101,19.5093,19.5276,644000.0
2007-12-31 11:00:00,21.3,21.32,21.24,21.29,528000.0,19.5184,19.5368,19.4634,19.5093,528000.0
2007-12-31 11:30:00,21.29,21.35,21.28,21.3,425000.0,19.5093,19.5642,19.5001,19.5184,425000.0
2007-12-31 12:00:00,21.3,21.3,21.2,21.23,304000.0,19.5184,19.5184,19.4268,19.4543,304000.0
2007-12-31 12:30:00,21.22,21.3,21.2,21.29,336000.0,19.4451,19.5184,19.4268,19.5093,336000.0
2007-12-31 13:00:00,21.29,21.48,21.29,21.36,638000.0,19.5093,19.6834,19.5093,19.5734,638000.0
2007-12-31 13:30:00,21.38,21.42,21.3,21.33,314000.0,19.5917,19.6284,19.5184,19.5459,314000.0
2007-12-31 14:00:00,21.33,21.38,21.26,21.35,428000.0,19.5459,19.5917,19.4818,19.5642,428000.0
2007-12-31 14:30:00,21.33,21.5,21.33,21.48,591000.0,19.5459,19.7017,19.5459,19.6834,591000.0
2007-12-31 15:00:00,21.48,21.74,21.38,21.7,2616000.0,19.6834,19.9216,19.5917,19.885,2616000.0
2007-12-31 15:30:00,21.7,21.72,21.53,21.58,2575000.0,19.885,19.9033,19.7292,19.775,2575000.0
2008-01-02 09:30:00,21.79,22.03,21.39,21.43,5944000.0,19.9674,20.1874,19.6009,19.6376,5944000.0
2008-01-02 10:00:00,21.43,21.54,21.26,21.49,2799000.0,19.6376,19.7384,19.4818,19.6925,2799000.0
2008-01-02 10:30:00,21.5,21.72,21.4,21.54,1660000.0,19.7017,19.9033,19.6101,19.7384,1660000.0
2008-01-02 11:00:00,21.53,21.65,21.35,21.43,1266000.0,19.7292,19.8392,19.5642,19.6376,1266000.0
2008-01-02 11:30:00,21.43,21.57,21.33,21.52,885000.0,19.6376,19.7658,19.5459,19.72,885000.0
2008-01-02 12:00:00,21.53,21.53,21.34,21.34,679000.0,19.7292,19.7292,19.5551,19.5551,679000.0
2008-01-02 12:30:00,21.35,21.44,21.34,21.41,501000.0,19.5642,19.6467,19.5551,19.6192,501000.0
2008-01-02 13:00:00,21.41,21.45,21.31,21.35,504000.0,19.6192,19.6559,19.5276,19.5642,504000.0
2008-01-02 13:30:00,21.34,21.4,21.32,21.39,350000.0,19.5551,19.6101,19.5368,19.6009,350000.0
2008-01-02 14:00:00,21.38,21.6,21.38,21.5,1097000.0,19.5917,19.7933,19.5917,19.7017,1097000.0
2008-01-02 14:30:00,21.49,21.59,21.41,21.43,889000.0,19.6925,19.7842,19.6192,19.6376,889000.0
2008-01-02 15:00:00,21.46,21.46,21.3,21.32,1362000.0,19.665,19.665,19.5184,19.5368,1362000.0
2008-01-02 15:30:00,21.32,21.46,21.3,21.43,1442000.0,19.5368,19.665,19.5184,19.6376,1442000.0
2008-01-03 09:30:00,21.31,21.51,21.1,21.13,1915000.0,19.5276,19.7109,19.3352,19.3626,1915000.0
2008-01-03 10:00:00,21.15,21.3,20.91,20.93,2748000.0,19.381,19.5184,19.161,19.1794,2748000.0
2008-01-03 10:30:00,20.93,21.07,20.89,21.0,1371000.0,19.1794,19.3077,19.1427,19.2435,1371000.0
2008-01-03 11:00:00,20.99,21.0,20.75,20.75,1513000.0,19.2344,19.2435,19.0144,19.0144,1513000.0
2008-01-03 11:30:00,20.75,20.79,20.63,20.69,2368000.0,19.0144,19.0511,18.9045,18.9595,2368000.0
2008-01-03 12:00:00,20.71,20.71,20.51,20.63,1657000.0,18.9778,18.9778,18.7945,18.9045,1657000.0
2008-01-03 12:30:00,20.65,21.46,20.6,20.64,1348000.0,18.9228,19.665,18.877,18.9136,1348000.0
2008-01-03 13:00:00,20.66,20.85,20.59,20.82,2280000.0,18.932,19.1061,18.8678,19.0786,2280000.0
2008-01-03 13:30:00,20.81,21.0,20.78,20.94,1769000.0,19.0694,19.2435,19.0419,19.1885,1769000.0
2008-01-03 14:00:00,20.94,21.01,20.85,20.96,2225000.0,19.1885,19.2527,19.1061,19.2069,2225000.0
2008-01-03 14:30:00,20.96,21.15,20.94,21.13,2316000.0,19.2069,19.381,19.1885,19.3626,2316000.0
2008-01-03 15:00:00,21.12,21.18,21.07,21.09,3568000.0,19.3535,19.4085,19.3077,19.326,3568000.0
2008-01-03 15:30:00,21.1,21.21,21.04,21.18,3609000.0,19.3352,19.436,19.2802,19.4085,3609000.0
2008-01-04 09:30:00,20.62,20.92,20.37,20.68,3128000.0,18.8953,19.1702,18.6662,18.9503,3128000.0
2008-01-04 10:00:00,20.7,20.75,20.43,20.44,2582000.0,18.9686,19.0144,18.7212,18.7304,2582000.0
2008-01-04 10:30:00,20.45,20.46,20.08,20.11,3531000.0,18.7395,18.7487,18.4005,18.428,3531000.0
2008-01-04 11:00:00,20.12,20.24,20.05,20.18,3231000.0,18.4371,18.5471,18.373,18.4921,3231000.0
2008-01-04 11:30:00,20.19,20.27,20.13,20.21,1562000.0,18.5013,18.5746,18.4463,18.5196,1562000.0
2008-01-04 12:00:00,20.21,20.36,20.21,20.35,2787000.0,18.5196,18.6571,18.5196,18.6479,2787000.0
2008-01-04 12:30:00,20.36,20.38,20.16,20.16,3234000.0,18.6571,18.6754,18.4738,18.4738,3234000.0
2008-01-04 13:00:00,20.16,20.2,20.07,20.18,2969000.0,18.4738,18.5104,18.3913,18.4921,2969000.0
2008-01-04 13:30:00,20.19,20.29,20.1,20.2,1919000.0,18.5013,18.5929,18.4188,18.5104,1919000.0
2008-01-04 14:00:00,20.2,20.24,19.99,20.02,3098000.0,18.5104,18.5471,18.318,18.3455,3098000.0
2008-01-04 14:30:00,20.02,20.11,19.91,20.07,2577000.0,18.3455,18.428,18.2447,18.3913,2577000.0
2008-01-04 15:00:00,20.08,20.19,19.88,19.95,3121000.0,18.4005,18.5013,18.2172,18.2813,3121000.0
2008-01-04 15:30:00,19.92,20.06,19.84,19.96,3938000.0,18.2539,18.3821,18.1805,18.2905,3938000.0
2008-01-07 09:30:00,20.17,20.2,19.57,19.61,4608000.0,18.4829,18.5104,17.9331,17.9698,4608000.0
2008-01-07 10:00:00,19.6,19.63,18.84,18.85,4578000.0,17.9606,17.9881,17.2642,17.2734,4578000.0
2008-01-07 10:30:00,18.86,19.11,18.74,19.02,4394000.0,17.2825,17.5116,17.1726,17.4291,4394000.0
2008-01-07 11:00:00,19.01,19.48,19.01,19.47,3357000.0,17.42,17.8507,17.42,17.8415,3357000.0
2008-01-07 11:30:00,19.46,19.76,19.39,19.53,4160000.0,17.8323,18.1072,17.7682,17.8965,4160000.0
2008-01-07 12:00:00,19.53,19.76,19.39,19.71,1586000.0,17.8965,18.1072,17.7682,18.0614,1586000.0
2008-01-07 12:30:00,19.7,20.0,19.7,19.99,3145000.0,18.0523,18.3272,18.0523,18.318,3145000.0
2008-01-07 13:00:00,19.98,19.99,19.85,19.96,3821000.0,18.3088,18.318,18.1897,18.2905,3821000.0
2008-01-07 13:30:00,19.95,19.98,19.77,19.89,1910000.0,18.2813,18.3088,18.1164,18.2264,1910000.0
2008-01-07 14:00:00,19.9,19.95,19.78,19.85,2683000.0,18.2355,18.2813,18.1256,18.1897,2683000.0
2008-01-07 14:30:00,19.84,20.03,19.64,19.77,2396000.0,18.1805,18.3547,17.9973,18.1164,2396000.0
2008-01-07 15:00:00,19.76,19.91,19.04,19.66,1927000.0,18.1072,18.2447,17.4475,18.0156,1927000.0
2008-01-07 15:30:00,19.66,20.04,19.54,20.0,4308000.0,18.0156,18.3638,17.9056,18.3272,4308000.0
2008-01-08 09:30:00,20.09,20.38,19.95,20.37,3141000.0,18.4096,18.6754,18.2813,18.6662,3141000.0
2008-01-08 10:00:00,20.38,20.71,20.35,20.68,4217000.0,18.6754,18.9778,18.6479,18.9503,4217000.0
2008-01-08 10:30:00,20.68,20.77,20.57,20.73,3160000.0,18.9503,19.0328,18.8495,18.9961,3160000.0
2008-01-08 11:00:00,20.71,20.76,20.34,20.45,2472000.0,18.9778,19.0236,18.6387,18.7395,2472000.0
2008-01-08 11:30:00,20.45,20.53,20.2,20.39,2098000.0,18.7395,18.8128,18.5104,18.6845,2098000.0
2008-01-08 12:00:00,20.39,20.48,20.3,20.42,836000.0,18.6845,18.767,18.6021,18.712,836000.0
2008-01-08 12:30:00,20.43,20.44,20.26,20.33,878000.0,18.7212,18.7304,18.5654,18.6296,878000.0
2008-01-08 13:00:00,20.35,20.51,20.25,20.43,1299000.0,18.6479,18.7945,18.5563,18.7212,1299000.0
2008-01-08 13:30:00,20.44,20.6,20.35,20.6,1067000.0,18.7304,18.877,18.6479,18.877,1067000.0
2008-01-08 14:00:00,20.6,20.69,20.51,20.64,934000.0,18.877,18.9595,18.7945,18.9136,934000.0
2008-01-08 14:30:00,20.66,20.67,20.1,20.11,1700000.0,18.932,18.9411,18.4188,18.428,1700000.0
2008-01-08 15:00:00,20.11,20.11,19.6,19.85,6378000.0,18.428,18.428,17.9606,18.1897,6378000.0
2008-01-08 15:30:00,19.85,20.04,19.68,19.78,4619000.0,18.1897,18.3638,18.0339,18.1256,4619000.0
2008-01-09 09:30:00,19.7,19.98,19.31,19.63,2690000.0,18.066,18.3228,17.7084,18.0018,2690000.0
2008-01-09 10:00:00,19.61,20.02,19.51,19.68,3633000.0,17.9835,18.3595,17.8918,18.0477,3633000.0
2008-01-09 10:30:00,19.68,19.73,19.3,19.43,2622000.0,18.0477,18.0935,17.6992,17.8184,2622000.0
2008-01-09 11:00:00,19.41,19.49,19.26,19.36,2061000.0,17.8001,17.8734,17.6625,17.7542,2061000.0
2008-01-09 11:30:00,19.34,19.35,19.04,19.08,2440000.0,17.7359,17.7451,17.4608,17.4975,2440000.0
2008-01-09 12:00:00,19.1,19.53,19.06,19.47,1583000.0,17.5158,17.9101,17.4791,17.8551,1583000.0
2008-01-09 12:30:00,19.43,19.46,19.16,19.3,728000.0,17.8184,17.8459,17.5708,17.6992,728000.0
2008-01-09 13:00:00,19.3,19.45,19.12,19.23,954000.0,17.6992,17.8368,17.5341,17.635,954000.0
2008-01-09 13:30:00,19.25,19.28,19.02,19.03,1486000.0,17.6534,17.6809,17.4424,17.4516,1486000.0
2008-01-09 14:00:00,19.03,19.27,18.97,19.01,4618000.0,17.4516,17.6717,17.3966,17.4333,4618000.0
2008-01-09 14:30:00,19.01,19.15,19.0,19.08,4848000.0,17.4333,17.5616,17.4241,17.4975,4848000.0
2008-01-09 15:00:00,19.09,19.73,19.05,19.54,6276000.0,17.5066,18.0935,17.4699,17.9193,6276000.0
2008-01-09 15:30:00,19.54,19.72,19.45,19.61,4014000.0,17.9193,18.0844,17.8368,17.9835,4014000.0
2008-01-10 09:30:00,19.09,19.39,18.51,19.19,8379000.0,17.5066,17.7817,16.9747,17.5983,8379000.0
2008-01-10 10:00:00,19.16,19.39,19.1,19.17,3062000.0,17.5708,17.7817,17.5158,17.58,3062000.0
2008-01-10 10:30:00,19.17,19.38,19.02,19.19,3136000.0,17.58,17.7726,17.4424,17.5983,3136000.0
2008-01-10 11:00:00,19.19,19.25,19.06,19.08,1971000.0,17.5983,17.6534,17.4791,17.4975,1971000.0
2008-01-10 11:30:00,19.08,19.08,18.85,18.96,2778000.0,17.4975,17.4975,17.2865,17.3874,2778000.0
2008-01-10 12:00:00,18.98,19.65,18.98,19.36,4436000.0,17.4057,18.0202,17.4057,17.7542,4436000.0
2008-01-10 12:30:00,19.37,19.83,19.15,19.8,4908000.0,17.7634,18.1852,17.5616,18.1577,4908000.0
2008-01-10 13:00:00,19.8,19.86,19.53,19.71,3912000.0,18.1577,18.2128,17.9101,18.0752,3912000.0
2008-01-10 13:30:00,19.7,19.76,19.23,19.43,3754000.0,18.066,18.1211,17.635,17.8184,3754000.0
2008-01-10 14:00:00,19.46,19.66,19.3,19.51,2252000.0,17.8459,18.0293,17.6992,17.8918,2252000.0
2008-01-10 14:30:00,19.51,19.88,19.39,19.73,2408000.0,17.8918,18.2311,17.7817,18.0935,2408000.0
2008-01-10 15:00:00,19.75,19.88,19.55,19.8,3071000.0,18.1119,18.2311,17.9285,18.1577,3071000.0
2008-01-10 15:30:00,19.81,19.85,19.4,19.5,3883000.0,18.1669,18.2036,17.7909,17.8826,3883000.0
2008-01-11 09:30:00,18.96,18.96,18.38,18.56,19646000.0,17.3874,17.3874,16.8555,17.0206,19646000.0
2008-01-11 10:00:00,18.56,18.67,18.4,18.47,7969000.0,17.0206,17.1215,16.8739,16.9381,7969000.0
2008-01-11 10:30:00,18.46,18.46,18.27,18.4,10488000.0,16.9289,16.9289,16.7546,16.8739,10488000.0
2008-01-11 11:00:00,18.4,18.44,18.21,18.35,5416000.0,16.8739,16.9105,16.6996,16.828,5416000.0
2008-01-11 11:30:00,18.34,18.5,18.11,18.17,6794000.0,16.8188,16.9656,16.6079,16.6629,6794000.0
2008-01-11 12:00:00,18.17,18.2,18.06,18.16,5828000.0,16.6629,16.6904,16.5621,16.6538,5828000.0
2008-01-11 12:30:00,18.15,18.26,18.0,18.16,5132000.0,16.6446,16.7455,16.507,16.6538,5132000.0
2008-01-11 13:00:00,18.17,18.21,18.06,18.16,6289000.0,16.6629,16.6996,16.5621,16.6538,6289000.0
2008-01-11 13:30:00,18.15,18.15,17.85,17.93,8178000.0,16.6446,16.6446,16.3695,16.4428,8178000.0
2008-01-11 14:00:00,17.93,18.02,17.8,17.95,9327000.0,16.4428,16.5254,16.3236,16.4612,9327000.0
2008-01-11 14:30:00,17.95,18.0,17.87,17.91,4711000.0,16.4612,16.507,16.3878,16.4245,4711000.0
2008-01-11 15:00:00,17.9,17.99,17.63,17.99,10886000.0,16.4153,16.4979,16.1677,16.4979,10886000.0
2008-01-11 15:30:00,17.98,18.06,17.8,17.9,12079000.0,16.4887,16.5621,16.3236,16.4153,12079000.0
2008-01-14 09:30:00,18.06,18.19,17.75,17.81,8447000.0,16.5621,16.6813,16.2778,16.3328,8447000.0
2008-01-14 10:00:00,17.81,17.85,17.35,17.83,12775000.0,16.3328,16.3695,15.9109,16.3511,12775000.0
2008-01-14 10:30:00,17.83,17.99,17.68,17.83,4434000.0,16.3511,16.4979,16.2136,16.3511,4434000.0
2008-01-14 11:00:00,17.83,17.91,17.78,17.88,2695000.0,16.3511,16.4245,16.3053,16.397,2695000.0
2008-01-14 11:30:00,17.89,17.9,17.67,17.74,2445000.0,16.4062,16.4153,16.2044,16.2686,2445000.0
2008-01-14 12:00:00,17.74,17.76,17.47,17.48,2878000.0,16.2686,16.2869,16.021,16.0302,2878000.0
2008-01-14 12:30:00,17.48,17.66,17.48,17.59,2929000.0,16.0302,16.1952,16.0302,16.131,2929000.0
2008-01-14 13:00:00,17.59,17.85,17.56,17.78,2321000.0,16.131,16.3695,16.1035,16.3053,2321000.0
2008-01-14 13:30:00,17.77,17.9,17.75,17.82,2852000.0,16.2961,16.4153,16.2778,16.342,2852000.0
2008-01-14 14:00:00,17.83,17.93,17.69,17.84,3258000.0,16.3511,16.4428,16.2227,16.3603,3258000.0
2008-01-14 14:30:00,17.84,17.98,17.82,17.95,2710000.0,16.3603,16.4887,16.342,16.4612,2710000.0
2008-01-14 15:00:00,17.95,18.02,17.91,17.96,4323000.0,16.4612,16.5254,16.4245,16.4704,4323000.0
2008-01-14 15:30:00,17.96,17.96,17.78,17.84,6691000.0,16.4704,16.4704,16.3053,16.3603,6691000.0
2008-01-15 09:30:00,17.37,18.15,17.25,18.02,11731000.0,15.9293,16.6446,15.8192,16.5254,11731000.0
2008-01-15 10:00:00,18.01,18.1,17.61,17.79,7659000.0,16.5162,16.5987,16.1494,16.3145,7659000.0
2008-01-15 10:30:00,17.79,17.95,17.56,17.81,3870000.0,16.3145,16.4612,16.1035,16.3328,3870000.0
2008-01-15 11:00:00,17.82,17.9,17.66,17.75,2080000.0,16.342,16.4153,16.1952,16.2778,2080000.0
2008-01-15 11:30:00,17.74,17.79,17.58,17.6,1593000.0,16.2686,16.3145,16.1219,16.1402,1593000.0
2008-01-15 12:00:00,17.6,17.74,17.57,17.66,1482000.0,16.1402,16.2686,16.1127,16.1952,1482000.0
2008-01-15 12:30:00,17.66,17.68,17.51,17.63,1418000.0,16.1952,16.2136,16.0577,16.1677,1418000.0
2008-01-15 13:00:00,17.64,17.77,17.52,17.54,2244000.0,16.1769,16.2961,16.0668,16.0852,2244000.0
2008-01-15 13:30:00,17.53,17.62,17.48,17.56,2432000.0,16.076,16.1586,16.0302,16.1035,2432000.0
2008-01-15 14:00:00,17.56,17.64,17.48,17.53,2213000.0,16.1035,16.1769,16.0302,16.076,2213000.0
2008-01-15 14:30:00,17.52,17.7,17.48,17.49,2112000.0,16.0668,16.2319,16.0302,16.0393,2112000.0
2008-01-15 15:00:00,17.49,17.62,17.46,17.56,3530000.0,16.0393,16.1586,16.0118,16.1035,3530000.0
2008-01-15 15:30:00,17.56,17.7,17.47,17.52,4797000.0,16.1035,16.2319,16.021,16.0668,4797000.0
2008-01-16 09:30:00,17.32,17.85,17.3,17.45,6427000.0,15.8834,16.3695,15.8651,16.0027,6427000.0
2008-01-16 10:00:00,17.45,17.65,17.44,17.51,4085000.0,16.0027,16.1861,15.9935,16.0577,4085000.0
2008-01-16 10:30:00,17.51,17.53,16.96,17.2,5671000.0,16.0577,16.076,15.5533,15.7734,5671000.0
2008-01-16 11:00:00,17.2,17.5,17.15,17.48,3522000.0,15.7734,16.0485,15.7275,16.0302,3522000.0
2008-01-16 11:30:00,17.48,17.77,17.3,17.69,2589000.0,16.0302,16.2961,15.8651,16.2227,2589000.0
2008-01-16 12:00:00,17.66,17.71,17.57,17.6,1293000.0,16.1952,16.2411,16.1127,16.1402,1293000.0
2008-01-16 12:30:00,17.6,17.81,17.6,17.68,3291000.0,16.1402,16.3328,16.1402,16.2136,3291000.0
2008-01-16 13:00:00,17.68,17.75,17.51,17.67,1920000.0,16.2136,16.2778,16.0577,16.2044,1920000.0
2008-01-16 13:30:00,17.66,17.67,17.51,17.59,2446000.0,16.1952,16.2044,16.0577,16.131,2446000.0
2008-01-16 14:00:00,17.6,17.83,17.51,17.82,2317000.0,16.1402,16.3511,16.0577,16.342,2317000.0
2008-01-16 14:30:00,17.82,17.99,17.75,17.8,4274000.0,16.342,16.4979,16.2778,16.3236,4274000.0
2008-01-16 15:00:00,17.81,17.96,17.7,17.88,2367000.0,16.3328,16.4704,16.2319,16.397,2367000.0
2008-01-16 15:30:00,17.88,17.91,17.51,17.58,5271000.0,16.397,16.4245,16.0577,16.1219,5271000.0
2008-01-17 09:30:00,17.43,17.9,17.43,17.86,4185000.0,15.9843,16.4153,15.9843,16.3786,4185000.0
2008-01-17 10:00:00,17.85,17.86,17.5,17.62,4980000.0,16.3695,16.3786,16.0485,16.1586,4980000.0
2008-01-17 10:30:00,17.62,17.73,17.47,17.65,2913000.0,16.1586,16.2594,16.021,16.1861,2913000.0
2008-01-17 11:00:00,17.65,17.88,17.64,17.82,3163000.0,16.1861,16.397,16.1769,16.342,3163000.0
2008-01-17 11:30:00,17.82,17.97,17.65,17.7,2903000.0,16.342,16.4795,16.1861,16.2319,2903000.0
2008-01-17 12:00:00,17.69,17.71,17.48,17.63,2173000.0,16.2227,16.2411,16.0302,16.1677,2173000.0
2008-01-17 12:30:00,17.63,17.81,17.61,17.79,2984000.0,16.1677,16.3328,16.1494,16.3145,2984000.0
2008-01-17 13:00:00,17.8,17.81,17.66,17.71,3348000.0,16.3236,16.3328,16.1952,16.2411,3348000.0
2008-01-17 13:30:00,17.7,17.81,17.64,17.69,2486000.0,16.2319,16.3328,16.1769,16.2227,2486000.0
2008-01-17 14:00:00,17.69,17.85,17.51,17.69,2387000.0,16.2227,16.3695,16.0577,16.2227,2387000.0
2008-01-17 14:30:00,17.7,17.85,17.61,17.8,2901000.0,16.2319,16.3695,16.1494,16.3236,2901000.0
2008-01-17 15:00:00,17.79,17.92,17.7,17.79,3952000.0,16.3145,16.4337,16.2319,16.3145,3952000.0
2008-01-17 15:30:00,17.78,17.79,17.59,17.7,4344000.0,16.3053,16.3145,16.131,16.2319,4344000.0
2008-01-18 09:30:00,17.86,17.98,17.6,17.65,3581000.0,16.3786,16.4887,16.1402,16.1861,3581000.0
2008-01-18 10:00:00,17.66,17.85,17.62,17.82,2301000.0,16.1952,16.3695,16.1586,16.342,2301000.0
2008-01-18 10:30:00,17.83,17.85,17.66,17.73,1461000.0,16.3511,16.3695,16.1952,16.2594,1461000.0
2008-01-18 11:00:00,17.74,17.78,17.43,17.5,2526000.0,16.2686,16.3053,15.9843,16.0485,2526000.0
2008-01-18 11:30:00,17.5,17.63,17.42,17.46,3346000.0,16.0485,16.1677,15.9751,16.0118,3346000.0
2008-01-18 12:00:00,17.46,17.56,17.34,17.56,4780000.0,16.0118,16.1035,15.9018,16.1035,4780000.0
2008-01-18 12:30:00,17.56,17.59,17.42,17.56,1925000.0,16.1035,16.131,15.9751,16.1035,1925000.0
2008-01-18 13:00:00,17.56,17.62,17.4,17.49,2215000.0,16.1035,16.1586,15.9568,16.0393,2215000.0
2008-01-18 13:30:00,17.49,17.58,17.44,17.52,1360000.0,16.0393,16.1219,15.9935,16.0668,1360000.0
2008-01-18 14:00:00,17.53,17.63,17.46,17.54,1971000.0,16.076,16.1677,16.0118,16.0852,1971000.0
2008-01-18 14:30:00,17.53,17.54,17.45,17.5,2052000.0,16.076,16.0852,16.0027,16.0485,2052000.0
2008-01-18 15:00:00,17.5,17.54,17.45,17.49,4140000.0,16.0485,16.0852,16.0027,16.0393,4140000.0
2008-01-18 15:30:00,17.49,17.54,17.46,17.47,5749000.0,16.0393,16.0852,16.0118,16.021,5749000.0
2008-01-22 09:30:00,16.6,17.5,16.08,16.79,6637000.0,15.2232,16.0485,14.7463,15.3974,6637000.0
2008-01-22 10:00:00,16.81,17.78,16.76,17.7,8182000.0,15.4157,16.3053,15.3699,16.2319,8182000.0
2008-01-22 10:30:00,17.7,17.79,17.55,17.58,5317000.0,16.2319,16.3145,16.0944,16.1219,5317000.0
2008-01-22 11:00:00,17.58,17.91,17.52,17.57,3902000.0,16.1219,16.4245,16.0668,16.1127,3902000.0
2008-01-22 11:30:00,17.58,17.62,17.36,17.48,2690000.0,16.1219,16.1586,15.9201,16.0302,2690000.0
2008-01-22 12:00:00,17.48,17.77,17.46,17.69,2224000.0,16.0302,16.2961,16.0118,16.2227,2224000.0
2008-01-22 12:30:00,17.69,17.84,17.67,17.83,2584000.0,16.2227,16.3603,16.2044,16.3511,2584000.0
2008-01-22 13:00:00,17.81,18.15,17.79,18.09,3465000.0,16.3328,16.6446,16.3145,16.5896,3465000.0
2008-01-22 13:30:00,18.09,18.2,17.87,18.02,3019000.0,16.5896,16.6904,16.3878,16.5254,3019000.0
2008-01-22 14:00:00,18.0,18.06,17.86,17.93,2149000.0,16.507,16.5621,16.3786,16.4428,2149000.0
2008-01-22 14:30:00,17.92,18.16,17.8,18.09,2539000.0,16.4337,16.6538,16.3236,16.5896,2539000.0
2008-01-22 15:00:00,18.11,18.13,17.89,18.02,2349000.0,16.6079,16.6263,16.4062,16.5254,2349000.0
2008-01-22 15:30:00,18.03,18.49,18.0,18.29,5976000.0,16.5345,16.9564,16.507,16.773,5976000.0
2008-01-23 09:30:00,17.88,18.3,17.76,18.23,4859000.0,16.397,16.7822,16.2869,16.718,4859000.0
2008-01-23 10:00:00,18.22,18.39,18.11,18.11,3775000.0,16.7088,16.8647,16.6079,16.6079,3775000.0
2008-01-23 10:30:00,18.13,18.19,17.91,17.95,2673000.0,16.6263,16.6813,16.4245,16.4612,2673000.0
2008-01-23 11:00:00,17.95,18.06,17.8,17.83,2817000.0,16.4612,16.5621,16.3236,16.3511,2817000.0
2008-01-23 11:30:00,17.83,17.84,17.34,17.46,4523000.0,16.3511,16.3603,15.9018,16.0118,4523000.0
2008-01-23 12:00:00,17.46,17.63,17.4,17.51,3605000.0,16.0118,16.1677,15.9568,16.0577,3605000.0
2008-01-23 12:30:00,17.5,17.53,17.04,17.49,4782000.0,16.0485,16.076,15.6267,16.0393,4782000.0
2008-01-23 13:00:00,17.5,17.73,17.45,17.67,3299000.0,16.0485,16.2594,16.0027,16.2044,3299000.0
2008-01-23 13:30:00,17.66,17.85,17.56,17.81,2234000.0,16.1952,16.3695,16.1035,16.3328,2234000.0
2008-01-23 14:00:00,17.81,18.1,17.77,18.04,3800000.0,16.3328,16.5987,16.2961,16.5437,3800000.0
2008-01-23 14:30:00,18.03,18.12,17.81,18.12,2724000.0,16.5345,16.6171,16.3328,16.6171,2724000.0
2008-01-23 15:00:00,18.12,19.53,18.09,19.26,12292000.0,16.6171,17.9101,16.5896,17.6625,12292000.0
2008-01-23 15:30:00,19.26,19.27,18.95,19.17,5996000.0,17.6625,17.6717,17.3782,17.58,5996000.0
2008-01-24 09:30:00,19.41,19.41,18.89,18.98,5047000.0,17.8001,17.8001,17.3232,17.4057,5047000.0
2008-01-24 10:00:00,18.98,19.36,18.68,18.71,5033000.0,17.4057,17.7542,17.1306,17.1581,5033000.0
2008-01-24 10:30:00,18.7,18.94,18.65,18.7,2876000.0,17.149,17.3691,17.1031,17.149,2876000.0
2008-01-24 11:00:00,18.69,18.84,18.53,18.75,2482000.0,17.1398,17.2774,16.9931,17.1948,2482000.0
2008-01-24 11:30:00,18.75,18.75,18.55,18.62,1671000.0,17.1948,17.1948,17.0114,17.0756,1671000.0
2008-01-24 12:00:00,18.6,18.78,18.53,18.53,1367000.0,17.0573,17.2223,16.9931,16.9931,1367000.0
2008-01-24 12:30:00,18.54,18.64,18.49,18.59,1681000.0,17.0022,17.0939,16.9564,17.0481,1681000.0
2008-01-24 13:00:00,18.57,18.73,18.51,18.72,1109000.0,17.0298,17.1765,16.9747,17.1673,1109000.0
2008-01-24 13:30:00,18.73,18.99,18.7,18.89,1407000.0,17.1765,17.4149,17.149,17.3232,1407000.0
2008-01-24 14:00:00,18.88,19.04,18.77,19.01,1420000.0,17.314,17.4608,17.2132,17.4333,1420000.0
2008-01-24 14:30:00,19.01,19.06,18.76,18.85,1492000.0,17.4333,17.4791,17.204,17.2865,1492000.0
2008-01-24 15:00:00,18.85,19.05,18.78,18.78,1806000.0,17.2865,17.4699,17.2223,17.2223,1806000.0
2008-01-24 15:30:00,18.79,19.2,18.77,19.04,3817000.0,17.2315,17.6075,17.2132,17.4608,3817000.0
2008-01-25 09:30:00,19.35,19.6,19.18,19.2,3843000.0,17.7451,17.9743,17.5892,17.6075,3843000.0
2008-01-25 10:00:00,19.18,19.44,19.1,19.14,3017000.0,17.5892,17.8276,17.5158,17.5525,3017000.0
2008-01-25 10:30:00,19.13,19.16,18.94,18.97,3051000.0,17.5433,17.5708,17.3691,17.3966,3051000.0
2008-01-25 11:00:00,18.97,18.99,18.8,18.84,2126000.0,17.3966,17.4149,17.2407,17.2774,2126000.0
2008-01-25 11:30:00,18.84,19.09,18.84,19.05,1315000.0,17.2774,17.5066,17.2774,17.4699,1315000.0
2008-01-25 12:00:00,19.04,19.11,18.95,19.08,1067000.0,17.4608,17.525,17.3782,17.4975,1067000.0
2008-01-25 12:30:00,19.08,19.17,19.04,19.08,2189000.0,17.4975,17.58,17.4608,17.4975,2189000.0
2008-01-25 13:00:00,19.08,19.24,19.02,19.1,1420000.0,17.4975,17.6442,17.4424,17.5158,1420000.0
2008-01-25 13:30:00,19.1,19.13,18.75,18.88,1612000.0,17.5158,17.5433,17.1948,17.314,1612000.0
2008-01-25 14:00:00,18.88,19.12,18.78,18.99,1588000.0,17.314,17.5341,17.2223,17.4149,1588000.0
2008-01-25 14:30:00,18.99,19.06,18.92,19.02,1005000.0,17.4149,17.4791,17.3507,17.4424,1005000.0
2008-01-25 15:00:00,19.04,19.23,18.94,19.18,2075000.0,17.4608,17.635,17.3691,17.5892,2075000.0
2008-01-25 15:30:00,19.18,19.43,19.13,19.35,7145000.0,17.5892,17.8184,17.5433,17.7451,7145000.0
2008-01-28 09:30:00,19.04,19.38,18.75,18.85,3373000.0,17.4608,17.7726,17.1948,17.2865,3373000.0
2008-01-28 10:00:00,18.85,18.86,18.52,18.81,4116000.0,17.2865,17.2957,16.9839,17.2498,4116000.0
2008-01-28 10:30:00,18.81,18.84,18.43,18.5,3357000.0,17.2498,17.2774,16.9014,16.9656,3357000.0
2008-01-28 11:00:00,18.48,18.76,18.45,18.63,2024000.0,16.9472,17.204,16.9197,17.0848,2024000.0
2008-01-28 11:30:00,18.63,18.78,18.59,18.65,1508000.0,17.0848,17.2223,17.0481,17.1031,1508000.0
2008-01-28 12:00:00,18.65,18.68,18.5,18.53,950000.0,17.1031,17.1306,16.9656,16.9931,950000.0
2008-01-28 12:30:00,18.53,18.62,18.51,18.6,746000.0,16.9931,17.0756,16.9747,17.0573,746000.0
2008-01-28 13:00:00,18.6,18.69,18.45,18.52,2686000.0,17.0573,17.1398,16.9197,16.9839,2686000.0
2008-01-28 13:30:00,18.51,18.65,18.45,18.6,2553000.0,16.9747,17.1031,16.9197,17.0573,2553000.0
2008-01-28 14:00:00,18.6,18.73,18.58,18.61,3112000.0,17.0573,17.1765,17.0389,17.0664,3112000.0
2008-01-28 14:30:00,18.62,18.71,18.55,18.56,2288000.0,17.0756,17.1581,17.0114,17.0206,2288000.0
2008-01-28 15:00:00,18.57,18.61,18.53,18.55,1969000.0,17.0298,17.0664,16.9931,17.0114,1969000.0
2008-01-28 15:30:00,18.55,18.77,18.55,18.7,3887000.0,17.0114,17.2132,17.0114,17.149,3887000.0
2008-01-29 09:30:00,18.9,19.1,18.58,18.71,4259000.0,17.3324,17.5158,17.0389,17.1581,4259000.0
2008-01-29 10:00:00,18.69,19.0,18.64,19.0,2325000.0,17.1398,17.4241,17.0939,17.4241,2325000.0
2008-01-29 10:30:00,18.99,19.06,18.87,18.96,1873000.0,17.4149,17.4791,17.3049,17.3874,1873000.0
2008-01-29 11:00:00,18.97,19.04,18.9,18.9,931000.0,17.3966,17.4608,17.3324,17.3324,931000.0
2008-01-29 11:30:00,18.9,18.92,18.7,18.76,1338000.0,17.3324,17.3507,17.149,17.204,1338000.0
2008-01-29 12:00:00,18.76,18.88,18.7,18.8,1184000.0,17.204,17.314,17.149,17.2407,1184000.0
2008-01-29 12:30:00,18.8,18.81,18.68,18.7,2927000.0,17.2407,17.2498,17.1306,17.149,2927000.0
2008-01-29 13:00:00,18.71,18.71,18.5,18.53,1859000.0,17.1581,17.1581,16.9656,16.9931,1859000.0
2008-01-29 13:30:00,18.52,18.63,18.45,18.52,2047000.0,16.9839,17.0848,16.9197,16.9839,2047000.0
2008-01-29 14:00:00,18.51,18.77,18.5,18.72,2086000.0,16.9747,17.2132,16.9656,17.1673,2086000.0
2008-01-29 14:30:00,18.72,18.88,18.71,18.85,1368000.0,17.1673,17.314,17.1581,17.2865,1368000.0
2008-01-29 15:00:00,18.85,19.24,18.84,19.17,5397000.0,17.2865,17.6442,17.2774,17.58,5397000.0
2008-01-29 15:30:00,19.17,19.22,19.03,19.1,4812000.0,17.58,17.6258,17.4516,17.5158,4812000.0
2008-01-30 09:30:00,19.15,19.15,18.83,18.99,1398000.0,17.5616,17.5616,17.2682,17.4149,1398000.0
2008-01-30 10:00:00,18.98,19.35,18.91,19.26,3170000.0,17.4057,17.7451,17.3416,17.6625,3170000.0
2008-01-30 10:30:00,19.25,19.38,19.17,19.31,2307000.0,17.6534,17.7726,17.58,17.7084,2307000.0
2008-01-30 11:00:00,19.31,19.33,19.03,19.05,1661000.0,17.7084,17.7267,17.4516,17.4699,1661000.0
2008-01-30 11:30:00,19.05,19.12,18.85,18.85,2088000.0,17.4699,17.5341,17.2865,17.2865,2088000.0
2008-01-30 12:00:00,18.85,18.93,18.8,18.92,1453000.0,17.2865,17.3599,17.2407,17.3507,1453000.0
2008-01-30 12:30:00,18.92,18.92,18.86,18.9,494000.0,17.3507,17.3507,17.2957,17.3324,494000.0
2008-01-30 13:00:00,18.9,19.05,18.83,19.0,1040000.0,17.3324,17.4699,17.2682,17.4241,1040000.0
2008-01-30 13:30:00,19.02,19.03,18.92,18.96,806000.0,17.4424,17.4516,17.3507,17.3874,806000.0
2008-01-30 14:00:00,18.96,19.35,18.95,19.3,3682000.0,17.3874,17.7451,17.3782,17.6992,3682000.0
2008-01-30 14:30:00,19.28,19.54,18.93,19.53,6287000.0,17.6809,17.9193,17.3599,17.9101,6287000.0
2008-01-30 15:00:00,19.53,19.77,19.2,19.32,7030000.0,17.9101,18.1302,17.6075,17.7175,7030000.0
2008-01-30 15:30:00,19.33,19.44,18.87,18.89,5076000.0,17.7267,17.8276,17.3049,17.3232,5076000.0
2008-01-31 09:30:00,20.66,20.66,19.96,20.44,19841000.0,18.9464,18.9464,18.3045,18.7447,19841000.0
2008-01-31 10:00:00,20.43,21.18,20.43,21.13,15700000.0,18.7355,19.4233,18.7355,19.3774,15700000.0
2008-01-31 10:30:00,21.13,21.45,21.08,21.3,10571000.0,19.3774,19.6709,19.3316,19.5333,10571000.0
2008-01-31 11:00:00,21.28,21.5,20.86,21.49,5607000.0,19.515,19.7167,19.1298,19.7076,5607000.0
2008-01-31 11:30:00,21.49,21.79,21.3,21.62,5589000.0,19.7076,19.9827,19.5333,19.8268,5589000.0
2008-01-31 12:00:00,21.6,21.69,21.31,21.44,5286000.0,19.8084,19.891,19.5425,19.6617,5286000.0
2008-01-31 12:30:00,21.46,21.52,21.35,21.45,3505000.0,19.6801,19.7351,19.5792,19.6709,3505000.0
2008-01-31 13:00:00,21.45,21.72,21.45,21.7,3267000.0,19.6709,19.9185,19.6709,19.9001,3267000.0
2008-01-31 13:30:00,21.7,21.85,21.64,21.66,5119000.0,19.9001,20.0377,19.8451,19.8635,5119000.0
2008-01-31 14:00:00,21.66,21.74,21.56,21.65,4473000.0,19.8635,19.9368,19.7718,19.8543,4473000.0
2008-01-31 14:30:00,21.63,21.75,21.55,21.75,3642000.0,19.836,19.946,19.7626,19.946,3642000.0
2008-01-31 15:00:00,21.75,21.82,21.26,21.46,7224000.0,19.946,20.0102,19.4966,19.6801,7224000.0
2008-01-31 15:30:00,21.45,21.54,20.9,21.06,9172000.0,19.6709,19.7534,19.1665,19.3132,9172000.0
2008-02-01 09:30:00,21.07,21.74,20.97,21.5,7639000.0,19.3224,19.9368,19.2307,19.7167,7639000.0
2008-02-01 10:00:00,21.51,21.68,21.5,21.55,5808000.0,19.7259,19.8818,19.7167,19.7626,5808000.0
2008-02-01 10:30:00,21.54,21.62,21.15,21.19,5263000.0,19.7534,19.8268,19.3958,19.4324,5263000.0
2008-02-01 11:00:00,21.18,21.47,21.12,21.39,3817000.0,19.4233,19.6892,19.3683,19.6159,3817000.0
2008-02-01 11:30:00,21.39,21.42,21.18,21.31,2859000.0,19.6159,19.6434,19.4233,19.5425,2859000.0
2008-02-01 12:00:00,21.3,21.36,21.16,21.19,2895000.0,19.5333,19.5883,19.4049,19.4324,2895000.0
2008-02-01 12:30:00,21.21,21.22,21.04,21.18,1945000.0,19.4508,19.46,19.2949,19.4233,1945000.0
2008-02-01 13:00:00,21.18,21.33,21.17,21.27,1877000.0,19.4233,19.5608,19.4141,19.5058,1877000.0
2008-02-01 13:30:00,21.27,21.38,21.21,21.23,1218000.0,19.5058,19.6067,19.4508,19.4691,1218000.0
2008-02-01 14:00:00,21.22,21.45,21.21,21.41,1630000.0,19.46,19.6709,19.4508,19.6342,1630000.0
2008-02-01 14:30:00,21.41,21.63,21.35,21.45,2613000.0,19.6342,19.836,19.5792,19.6709,2613000.0
2008-02-01 15:00:00,21.44,21.57,21.38,21.52,2712000.0,19.6617,19.7809,19.6067,19.7351,2712000.0
2008-02-01 15:30:00,21.51,21.59,21.45,21.48,4287000.0,19.7259,19.7993,19.6709,19.6984,4287000.0
2008-02-04 09:30:00,21.5,22.23,21.43,21.55,8017000.0,19.7167,20.3862,19.6525,19.7626,8017000.0
2008-02-04 10:00:00,21.55,21.81,21.47,21.79,4035000.0,19.7626,20.001,19.6892,19.9827,4035000.0
2008-02-04 10:30:00,21.79,21.96,21.74,21.92,3908000.0,19.9827,20.1386,19.9368,20.1019,3908000.0
2008-02-04 11:00:00,21.93,21.96,21.75,21.83,2095000.0,20.1111,20.1386,19.946,20.0194,2095000.0
2008-02-04 11:30:00,21.83,21.88,21.76,21.87,2645000.0,20.0194,20.0652,19.9552,20.056,2645000.0
2008-02-04 12:00:00,21.86,21.9,21.76,21.85,1443000.0,20.0469,20.0836,19.9552,20.0377,1443000.0
2008-02-04 12:30:00,21.85,21.93,21.78,21.79,1471000.0,20.0377,20.1111,19.9735,19.9827,1471000.0
2008-02-04 13:00:00,21.79,21.84,21.73,21.77,1726000.0,19.9827,20.0285,19.9277,19.9643,1726000.0
2008-02-04 13:30:00,21.77,21.82,21.72,21.73,1089000.0,19.9643,20.0102,19.9185,19.9277,1089000.0
2008-02-04 14:00:00,21.74,21.79,21.72,21.76,1212000.0,19.9368,19.9827,19.9185,19.9552,1212000.0
2008-02-04 14:30:00,21.77,21.79,21.65,21.71,2152000.0,19.9643,19.9827,19.8543,19.9093,2152000.0
2008-02-04 15:00:00,21.71,21.74,21.65,21.72,1268000.0,19.9093,19.9368,19.8543,19.9185,1268000.0
2008-02-04 15:30:00,21.71,21.73,21.5,21.57,3440000.0,19.9093,19.9277,19.7167,19.7809,3440000.0
2008-02-05 09:30:00,21.38,21.6,21.03,21.45,6865000.0,19.6067,19.8084,19.2857,19.6709,6865000.0
2008-02-05 10:00:00,21.45,21.48,21.13,21.24,3375000.0,19.6709,19.6984,19.3774,19.4783,3375000.0
2008-02-05 10:30:00,21.25,21.3,21.12,21.16,2247000.0,19.4875,19.5333,19.3683,19.4049,2247000.0
2008-02-05 11:00:00,21.17,21.18,21.06,21.09,2285000.0,19.4141,19.4233,19.3132,19.3407,2285000.0
2008-02-05 11:30:00,21.09,21.17,21.06,21.15,1313000.0,19.3407,19.4141,19.3132,19.3958,1313000.0
2008-02-05 12:00:00,21.15,21.17,21.01,21.05,1432000.0,19.3958,19.4141,19.2674,19.3041,1432000.0
2008-02-05 12:30:00,21.05,21.08,21.0,21.0,1746000.0,19.3041,19.3316,19.2582,19.2582,1746000.0
2008-02-05 13:00:00,21.01,21.06,20.93,21.0,2337000.0,19.2674,19.3132,19.194,19.2582,2337000.0
2008-02-05 13:30:00,21.0,21.05,20.93,20.95,1739000.0,19.2582,19.3041,19.194,19.2124,1739000.0
2008-02-05 14:00:00,20.96,21.09,20.92,21.04,1629000.0,19.2215,19.3407,19.1848,19.2949,1629000.0
2008-02-05 14:30:00,21.03,21.04,20.76,20.77,3424000.0,19.2857,19.2949,19.0381,19.0473,3424000.0
2008-02-05 15:00:00,20.79,20.81,20.71,20.78,3599000.0,19.0656,19.084,18.9923,19.0565,3599000.0
2008-02-05 15:30:00,20.79,20.93,20.59,20.6,6917000.0,19.0656,19.194,18.8822,18.8914,6917000.0
2008-02-06 09:30:00,20.8,20.8,19.89,20.21,10142000.0,19.0748,19.0748,18.2403,18.5337,10142000.0
2008-02-06 10:00:00,20.21,20.4,20.2,20.31,4748000.0,18.5337,18.708,18.5246,18.6254,4748000.0
2008-02-06 10:30:00,20.32,20.45,20.21,20.34,4623000.0,18.6346,18.7538,18.5337,18.6529,4623000.0
2008-02-06 11:00:00,20.36,20.45,20.31,20.33,2304000.0,18.6713,18.7538,18.6254,18.6438,2304000.0
2008-02-06 11:30:00,20.33,20.44,20.31,20.4,2672000.0,18.6438,18.7447,18.6254,18.708,2672000.0
2008-02-06 12:00:00,20.4,20.45,20.32,20.37,2105000.0,18.708,18.7538,18.6346,18.6805,2105000.0
2008-02-06 12:30:00,20.38,20.54,20.35,20.46,2766000.0,18.6896,18.8364,18.6621,18.763,2766000.0
2008-02-06 13:00:00,20.46,20.65,20.41,20.55,2750000.0,18.763,18.9372,18.7171,18.8455,2750000.0
2008-02-06 13:30:00,20.55,20.6,20.3,20.32,1984000.0,18.8455,18.8914,18.6163,18.6346,1984000.0
2008-02-06 14:00:00,20.29,20.48,19.97,20.21,4601000.0,18.6071,18.7813,18.3136,18.5337,4601000.0
2008-02-06 14:30:00,20.2,20.4,20.15,20.27,3217000.0,18.5246,18.708,18.4787,18.5888,3217000.0
2008-02-06 15:00:00,20.28,20.45,20.21,20.4,2929000.0,18.5979,18.7538,18.5337,18.708,2929000.0
2008-02-06 15:30:00,20.39,20.39,20.19,20.31,3819000.0,18.6988,18.6988,18.5154,18.6254,3819000.0
2008-02-07 09:30:00,20.2,20.44,19.95,20.09,5399000.0,18.5246,18.7447,18.2953,18.4237,5399000.0
2008-02-07 10:00:00,20.1,20.25,20.03,20.15,4111000.0,18.4329,18.5704,18.3687,18.4787,4111000.0
2008-02-07 10:30:00,20.15,20.16,19.74,19.96,3683000.0,18.4787,18.4879,18.1027,18.3045,3683000.0
2008-02-07 11:00:00,19.97,20.05,19.52,19.69,4110000.0,18.3136,18.387,17.901,18.0569,4110000.0
2008-02-07 11:30:00,19.69,19.89,19.65,19.88,1431000.0,18.0569,18.2403,18.0202,18.2311,1431000.0
2008-02-07 12:00:00,19.86,19.98,19.86,19.92,1008000.0,18.2128,18.3228,18.2128,18.2678,1008000.0
2008-02-07 12:30:00,19.93,20.4,19.92,20.31,2239000.0,18.277,18.708,18.2678,18.6254,2239000.0
2008-02-07 13:00:00,20.31,20.33,20.06,20.31,1321000.0,18.6254,18.6438,18.3962,18.6254,1321000.0
2008-02-07 13:30:00,20.31,20.51,20.29,20.45,1668000.0,18.6254,18.8088,18.6071,18.7538,1668000.0
2008-02-07 14:00:00,20.46,20.49,20.3,20.3,2439000.0,18.763,18.7905,18.6163,18.6163,2439000.0
2008-02-07 14:30:00,20.3,20.31,20.07,20.15,1932000.0,18.6163,18.6254,18.4053,18.4787,1932000.0
2008-02-07 15:00:00,20.16,20.17,19.85,19.98,3733000.0,18.4879,18.497,18.2036,18.3228,3733000.0
2008-02-07 15:30:00,19.97,20.06,19.78,20.03,4925000.0,18.3136,18.3962,18.1394,18.3687,4925000.0
2008-02-08 09:30:00,20.3,20.51,19.96,20.18,4941000.0,18.6163,18.8088,18.3045,18.5062,4941000.0
2008-02-08 10:00:00,20.18,20.42,20.13,20.4,2615000.0,18.5062,18.7263,18.4604,18.708,2615000.0
2008-02-08 10:30:00,20.4,20.42,20.31,20.36,3040000.0,18.708,18.7263,18.6254,18.6713,3040000.0
2008-02-08 11:00:00,20.36,20.51,20.33,20.47,2125000.0,18.6713,18.8088,18.6438,18.7722,2125000.0
2008-02-08 11:30:00,20.47,20.55,20.37,20.37,1697000.0,18.7722,18.8455,18.6805,18.6805,1697000.0
2008-02-08 12:00:00,20.37,20.45,20.16,20.34,2031000.0,18.6805,18.7538,18.4879,18.6529,2031000.0
2008-02-08 12:30:00,20.35,20.37,20.23,20.37,1004000.0,18.6621,18.6805,18.5521,18.6805,1004000.0
2008-02-08 13:00:00,20.36,20.38,20.24,20.32,1530000.0,18.6713,18.6896,18.5612,18.6346,1530000.0
2008-02-08 13:30:00,20.3,20.32,20.12,20.28,1561000.0,18.6163,18.6346,18.4512,18.5979,1561000.0
2008-02-08 14:00:00,20.29,20.4,20.28,20.38,1224000.0,18.6071,18.708,18.5979,18.6896,1224000.0
2008-02-08 14:30:00,20.37,20.4,20.31,20.31,900000.0,18.6805,18.708,18.6254,18.6254,900000.0
2008-02-08 15:00:00,20.33,20.39,20.23,20.36,1644000.0,18.6438,18.6988,18.5521,18.6713,1644000.0
2008-02-08 15:30:00,20.37,20.66,20.37,20.53,4423000.0,18.6805,18.9464,18.6805,18.8272,4423000.0
2008-02-11 09:30:00,20.71,20.88,20.6,20.63,3656000.0,18.9923,19.1482,18.8914,18.9189,3656000.0
2008-02-11 10:00:00,20.62,20.72,20.28,20.44,2879000.0,18.9097,19.0014,18.5979,18.7447,2879000.0
2008-02-11 10:30:00,20.45,20.62,20.4,20.61,2027000.0,18.7538,18.9097,18.708,18.9006,2027000.0
2008-02-11 11:00:00,20.61,20.75,20.58,20.71,1414000.0,18.9006,19.0289,18.873,18.9923,1414000.0
2008-02-11 11:30:00,20.72,20.78,20.66,20.69,977000.0,19.0014,19.0565,18.9464,18.9739,977000.0
2008-02-11 12:00:00,20.68,20.77,20.62,20.66,672000.0,18.9647,19.0473,18.9097,18.9464,672000.0
2008-02-11 12:30:00,20.66,20.87,20.63,20.83,1421000.0,18.9464,19.139,18.9189,19.1023,1421000.0
2008-02-11 13:00:00,20.83,20.88,20.82,20.86,905000.0,19.1023,19.1482,19.0931,19.1298,905000.0
2008-02-11 13:30:00,20.86,20.99,20.84,20.88,1640000.0,19.1298,19.249,19.1115,19.1482,1640000.0
2008-02-11 14:00:00,20.88,20.88,20.67,20.7,1472000.0,19.1482,19.1482,18.9556,18.9831,1472000.0
2008-02-11 14:30:00,20.72,20.8,20.69,20.77,922000.0,19.0014,19.0748,18.9739,19.0473,922000.0
2008-02-11 15:00:00,20.77,20.87,20.72,20.8,1690000.0,19.0473,19.139,19.0014,19.0748,1690000.0
2008-02-11 15:30:00,20.79,20.86,20.69,20.71,2669000.0,19.0656,19.1298,18.9739,18.9923,2669000.0
2008-02-12 09:30:00,20.88,20.9,20.67,20.85,2706000.0,19.1482,19.1665,18.9556,19.1206,2706000.0
2008-02-12 10:00:00,20.85,21.39,20.85,21.29,4492000.0,19.1206,19.6159,19.1206,19.5242,4492000.0
2008-02-12 10:30:00,21.29,21.46,21.18,21.43,2611000.0,19.5242,19.6801,19.4233,19.6525,2611000.0
2008-02-12 11:00:00,21.44,21.44,21.2,21.21,1548000.0,19.6617,19.6617,19.4416,19.4508,1548000.0
2008-02-12 11:30:00,21.21,21.22,21.11,21.14,997000.0,19.4508,19.46,19.3591,19.3866,997000.0
2008-02-12 12:00:00,21.13,21.18,20.91,20.95,959000.0,19.3774,19.4233,19.1757,19.2124,959000.0
2008-02-12 12:30:00,20.95,21.15,20.91,21.12,1096000.0,19.2124,19.3958,19.1757,19.3683,1096000.0
2008-02-12 13:00:00,21.13,21.18,21.05,21.14,975000.0,19.3774,19.4233,19.3041,19.3866,975000.0
2008-02-12 13:30:00,21.14,21.15,20.95,20.95,1335000.0,19.3866,19.3958,19.2124,19.2124,1335000.0
2008-02-12 14:00:00,20.96,20.96,20.7,20.76,2192000.0,19.2215,19.2215,18.9831,19.0381,2192000.0
2008-02-12 14:30:00,20.75,20.83,20.7,20.77,1654000.0,19.0289,19.1023,18.9831,19.0473,1654000.0
2008-02-12 15:00:00,20.77,20.79,20.2,20.4,3769000.0,19.0473,19.0656,18.5246,18.708,3769000.0
2008-02-12 15:30:00,20.39,20.52,20.23,20.33,4619000.0,18.6988,18.818,18.5521,18.6438,4619000.0
2008-02-13 09:30:00,20.64,20.7,20.34,20.55,2765000.0,18.9281,18.9831,18.6529,18.8455,2765000.0
2008-02-13 10:00:00,20.55,20.62,20.35,20.4,1253000.0,18.8455,18.9097,18.6621,18.708,1253000.0
2008-02-13 10:30:00,20.39,20.5,20.36,20.38,1177000.0,18.6988,18.7997,18.6713,18.6896,1177000.0
2008-02-13 11:00:00,20.39,20.49,20.36,20.42,1060000.0,18.6988,18.7905,18.6713,18.7263,1060000.0
2008-02-13 11:30:00,20.41,20.47,20.27,20.4,1258000.0,18.7171,18.7722,18.5888,18.708,1258000.0
2008-02-13 12:00:00,20.4,20.55,20.37,20.46,1192000.0,18.708,18.8455,18.6805,18.763,1192000.0
2008-02-13 12:30:00,20.46,20.48,20.33,20.48,804000.0,18.763,18.7813,18.6438,18.7813,804000.0
2008-02-13 13:00:00,20.48,20.63,20.4,20.52,1855000.0,18.7813,18.9189,18.708,18.818,1855000.0
2008-02-13 13:30:00,20.52,20.57,20.3,20.51,1717000.0,18.818,18.8639,18.6163,18.8088,1717000.0
2008-02-13 14:00:00,20.49,20.52,20.43,20.44,862000.0,18.7905,18.818,18.7355,18.7447,862000.0
2008-02-13 14:30:00,20.44,20.52,20.4,20.5,811000.0,18.7447,18.818,18.708,18.7997,811000.0
2008-02-13 15:00:00,20.49,20.5,20.33,20.46,2116000.0,18.7905,18.7997,18.6438,18.763,2116000.0
2008-02-13 15:30:00,20.46,20.61,20.4,20.54,3822000.0,18.763,18.9006,18.708,18.8364,3822000.0
2008-02-14 09:30:00,20.4,20.55,20.09,20.16,3054000.0,18.708,18.8455,18.4237,18.4879,3054000.0
2008-02-14 10:00:00,20.15,20.29,20.15,20.25,2726000.0,18.4787,18.6071,18.4787,18.5704,2726000.0
2008-02-14 10:30:00,20.24,20.27,20.18,20.21,1408000.0,18.5612,18.5888,18.5062,18.5337,1408000.0
2008-02-14 11:00:00,20.2,20.25,20.0,20.0,1971000.0,18.5246,18.5704,18.3411,18.3411,1971000.0
2008-02-14 11:30:00,20.01,20.02,19.71,19.73,4504000.0,18.3503,18.3595,18.0752,18.0935,4504000.0
2008-02-14 12:00:00,19.72,20.05,19.72,20.05,1885000.0,18.0844,18.387,18.0844,18.387,1885000.0
2008-02-14 12:30:00,20.04,20.2,19.92,19.97,1012000.0,18.3778,18.5246,18.2678,18.3136,1012000.0
2008-02-14 13:00:00,19.97,20.1,19.96,20.03,897000.0,18.3136,18.4329,18.3045,18.3687,897000.0
2008-02-14 13:30:00,20.03,20.17,20.03,20.12,1153000.0,18.3687,18.497,18.3687,18.4512,1153000.0
2008-02-14 14:00:00,20.13,20.23,20.08,20.2,1655000.0,18.4604,18.5521,18.4145,18.5246,1655000.0
2008-02-14 14:30:00,20.19,20.23,20.06,20.23,1569000.0,18.5154,18.5521,18.3962,18.5521,1569000.0
2008-02-14 15:00:00,20.23,20.26,20.1,20.19,2331000.0,18.5521,18.5796,18.4329,18.5154,2331000.0
2008-02-14 15:30:00,20.17,20.25,20.13,20.17,2438000.0,18.497,18.5704,18.4604,18.497,2438000.0
2008-02-15 09:30:00,20.06,20.17,19.82,19.97,2555000.0,18.3962,18.497,18.1761,18.3136,2555000.0
2008-02-15 10:00:00,19.97,19.97,19.78,19.88,2731000.0,18.3136,18.3136,18.1394,18.2311,2731000.0
2008-02-15 10:30:00,19.88,20.01,19.8,19.89,4053000.0,18.2311,18.3503,18.1577,18.2403,4053000.0
2008-02-15 11:00:00,19.89,19.94,19.87,19.92,726000.0,18.2403,18.2861,18.2219,18.2678,726000.0
2008-02-15 11:30:00,19.92,19.96,19.91,19.96,780000.0,18.2678,18.3045,18.2586,18.3045,780000.0
2008-02-15 12:00:00,19.96,20.01,19.95,19.99,1443000.0,18.3045,18.3503,18.2953,18.332,1443000.0
2008-02-15 12:30:00,19.99,20.02,19.97,20.01,1491000.0,18.332,18.3595,18.3136,18.3503,1491000.0
2008-02-15 13:00:00,20.01,20.13,19.99,20.08,943000.0,18.3503,18.4604,18.332,18.4145,943000.0
2008-02-15 13:30:00,20.08,20.2,20.08,20.2,1592000.0,18.4145,18.5246,18.4145,18.5246,1592000.0
2008-02-15 14:00:00,20.2,20.24,20.14,20.24,2517000.0,18.5246,18.5612,18.4695,18.5612,2517000.0
2008-02-15 14:30:00,20.24,20.35,20.2,20.32,1941000.0,18.5612,18.6621,18.5246,18.6346,1941000.0
2008-02-15 15:00:00,20.32,20.48,20.31,20.43,2789000.0,18.6346,18.7813,18.6254,18.7355,2789000.0
2008-02-15 15:30:00,20.43,20.7,20.4,20.6,5320000.0,18.7355,18.9831,18.708,18.8914,5320000.0
2008-02-19 09:30:00,20.8,20.95,20.57,20.68,2159000.0,19.0748,19.2124,18.8639,18.9647,2159000.0
2008-02-19 10:00:00,20.68,20.92,20.63,20.78,2273000.0,18.9647,19.1848,18.9189,19.0565,2273000.0
2008-02-19 10:30:00,20.78,20.82,20.6,20.71,1349000.0,19.0565,19.0931,18.8914,18.9923,1349000.0
2008-02-19 11:00:00,20.73,20.78,20.63,20.66,1250000.0,19.0106,19.0565,18.9189,18.9464,1250000.0
2008-02-19 11:30:00,20.65,20.66,20.42,20.42,2175000.0,18.9372,18.9464,18.7263,18.7263,2175000.0
2008-02-19 12:00:00,20.43,20.6,20.41,20.59,811000.0,18.7355,18.8914,18.7171,18.8822,811000.0
2008-02-19 12:30:00,20.58,20.58,20.48,20.54,812000.0,18.873,18.873,18.7813,18.8364,812000.0
2008-02-19 13:00:00,20.55,20.62,20.49,20.6,914000.0,18.8455,18.9097,18.7905,18.8914,914000.0
2008-02-19 13:30:00,20.6,20.63,20.51,20.53,514000.0,18.8914,18.9189,18.8088,18.8272,514000.0
2008-02-19 14:00:00,20.52,20.69,20.5,20.63,582000.0,18.818,18.9739,18.7997,18.9189,582000.0
2008-02-19 14:30:00,20.62,20.63,20.4,20.43,1025000.0,18.9097,18.9189,18.708,18.7355,1025000.0
2008-02-19 15:00:00,20.43,20.43,20.15,20.16,1644000.0,18.7355,18.7355,18.4787,18.4879,1644000.0
2008-02-19 15:30:00,20.17,20.45,20.14,20.37,2070000.0,18.497,18.7538,18.4695,18.6805,2070000.0
2008-02-20 09:30:00,20.05,20.43,19.93,20.41,3003000.0,18.387,18.7355,18.277,18.7171,3003000.0
2008-02-20 10:00:00,20.39,20.55,20.33,20.49,2020000.0,18.6988,18.8455,18.6438,18.7905,2020000.0
2008-02-20 10:30:00,20.49,20.58,20.4,20.49,1332000.0,18.7905,18.873,18.708,18.7905,1332000.0
2008-02-20 11:00:00,20.49,20.69,20.47,20.66,1132000.0,18.7905,18.9739,18.7722,18.9464,1132000.0
2008-02-20 11:30:00,20.66,20.69,20.46,20.48,1032000.0,18.9464,18.9739,18.763,18.7813,1032000.0
2008-02-20 12:00:00,20.48,20.65,20.38,20.63,1321000.0,18.7813,18.9372,18.6896,18.9189,1321000.0
2008-02-20 12:30:00,20.63,20.68,20.61,20.64,705000.0,18.9189,18.9647,18.9006,18.9281,705000.0
2008-02-20 13:00:00,20.64,20.79,20.62,20.64,1925000.0,18.9281,19.0656,18.9097,18.9281,1925000.0
2008-02-20 13:30:00,20.64,20.64,20.53,20.56,983000.0,18.9281,18.9281,18.8272,18.8547,983000.0
2008-02-20 14:00:00,20.55,20.63,20.48,20.6,1019000.0,18.8455,18.9189,18.7813,18.8914,1019000.0
2008-02-20 14:30:00,20.59,20.94,20.55,20.93,1779000.0,18.8822,19.2032,18.8455,19.194,1779000.0
2008-02-20 15:00:00,20.93,20.94,20.75,20.81,1563000.0,19.194,19.2032,19.0289,19.084,1563000.0
2008-02-20 15:30:00,20.81,20.93,20.43,20.85,2073000.0,19.084,19.194,18.7355,19.1206,2073000.0
2008-02-21 09:30:00,20.63,21.04,20.4,20.76,4263000.0,18.9189,19.2949,18.708,19.0381,4263000.0
2008-02-21 10:00:00,20.75,20.8,20.43,20.48,2865000.0,19.0289,19.0748,18.7355,18.7813,2865000.0
2008-02-21 10:30:00,20.46,20.54,20.33,20.34,1581000.0,18.763,18.8364,18.6438,18.6529,1581000.0
2008-02-21 11:00:00,20.34,20.45,20.17,20.42,2500000.0,18.6529,18.7538,18.497,18.7263,2500000.0
2008-02-21 11:30:00,20.42,20.58,20.42,20.54,798000.0,18.7263,18.873,18.7263,18.8364,798000.0
2008-02-21 12:00:00,20.55,20.56,20.34,20.45,756000.0,18.8455,18.8547,18.6529,18.7538,756000.0
2008-02-21 12:30:00,20.43,20.57,20.39,20.56,558000.0,18.7355,18.8639,18.6988,18.8547,558000.0
2008-02-21 13:00:00,20.56,20.6,20.49,20.58,1191000.0,18.8547,18.8914,18.7905,18.873,1191000.0
2008-02-21 13:30:00,20.56,20.69,20.51,20.6,1207000.0,18.8547,18.9739,18.8088,18.8914,1207000.0
2008-02-21 14:00:00,20.6,20.68,20.53,20.63,970000.0,18.8914,18.9647,18.8272,18.9189,970000.0
2008-02-21 14:30:00,20.63,20.64,20.37,20.41,1411000.0,18.9189,18.9281,18.6805,18.7171,1411000.0
2008-02-21 15:00:00,20.4,20.49,20.32,20.41,1587000.0,18.708,18.7905,18.6346,18.7171,1587000.0
2008-02-21 15:30:00,20.43,20.54,20.25,20.45,2521000.0,18.7355,18.8364,18.5704,18.7538,2521000.0
2008-02-22 09:30:00,20.51,20.55,20.18,20.26,1711000.0,18.8088,18.8455,18.5062,18.5796,1711000.0
2008-02-22 10:00:00,20.26,20.27,20.06,20.06,2033000.0,18.5796,18.5888,18.3962,18.3962,2033000.0
2008-02-22 10:30:00,20.07,20.14,19.96,20.04,2516000.0,18.4053,18.4695,18.3045,18.3778,2516000.0
2008-02-22 11:00:00,20.04,20.15,19.98,20.07,1809000.0,18.3778,18.4787,18.3228,18.4053,1809000.0
2008-02-22 11:30:00,20.07,20.09,19.98,20.01,794000.0,18.4053,18.4237,18.3228,18.3503,794000.0
2008-02-22 12:00:00,20.03,20.04,19.84,19.92,1968000.0,18.3687,18.3778,18.1944,18.2678,1968000.0
2008-02-22 12:30:00,19.91,19.97,19.9,19.96,832000.0,18.2586,18.3136,18.2494,18.3045,832000.0
2008-02-22 13:00:00,19.96,19.99,19.9,19.9,1001000.0,18.3045,18.332,18.2494,18.2494,1001000.0
2008-02-22 13:30:00,19.9,19.94,19.85,19.85,841000.0,18.2494,18.2861,18.2036,18.2036,841000.0
2008-02-22 14:00:00,19.85,19.88,19.81,19.84,665000.0,18.2036,18.2311,18.1669,18.1944,665000.0
2008-02-22 14:30:00,19.84,20.01,19.8,19.99,1666000.0,18.1944,18.3503,18.1577,18.332,1666000.0
2008-02-22 15:00:00,19.99,20.03,19.85,19.96,1680000.0,18.332,18.3687,18.2036,18.3045,1680000.0
2008-02-22 15:30:00,19.97,20.31,19.95,20.28,3865000.0,18.3136,18.6254,18.2953,18.5979,3865000.0
2008-02-25 09:30:00,20.14,20.2,19.83,20.03,3068000.0,18.4695,18.5246,18.1852,18.3687,3068000.0
2008-02-25 10:00:00,20.06,20.16,20.01,20.03,2117000.0,18.3962,18.4879,18.3503,18.3687,2117000.0
2008-02-25 10:30:00,20.03,20.06,19.85,20.06,2635000.0,18.3687,18.3962,18.2036,18.3962,2635000.0
2008-02-25 11:00:00,20.06,20.09,19.92,20.07,2400000.0,18.3962,18.4237,18.2678,18.4053,2400000.0
2008-02-25 11:30:00,20.07,20.18,19.98,20.0,1407000.0,18.4053,18.5062,18.3228,18.3411,1407000.0
2008-02-25 12:00:00,20.0,20.02,19.88,19.91,1239000.0,18.3411,18.3595,18.2311,18.2586,1239000.0
2008-02-25 12:30:00,19.92,19.94,19.83,19.87,1241000.0,18.2678,18.2861,18.1852,18.2219,1241000.0
2008-02-25 13:00:00,19.87,19.87,19.62,19.63,3029000.0,18.2219,18.2219,17.9927,18.0018,3029000.0
2008-02-25 13:30:00,19.63,19.63,19.22,19.24,9372000.0,18.0018,18.0018,17.6258,17.6442,9372000.0
2008-02-25 14:00:00,19.23,19.4,18.98,19.28,11719000.0,17.635,17.7909,17.4057,17.6809,11719000.0
2008-02-25 14:30:00,19.29,19.55,19.19,19.45,14797000.0,17.69,17.9285,17.5983,17.8368,14797000.0
2008-02-25 15:00:00,19.45,19.84,19.39,19.8,9144000.0,17.8368,18.1944,17.7817,18.1577,9144000.0
2008-02-25 15:30:00,19.8,19.95,19.75,19.9,7103000.0,18.1577,18.2953,18.1119,18.2494,7103000.0
2008-02-26 09:30:00,19.79,20.1,19.42,19.5,4185000.0,18.1486,18.4329,17.8093,17.8826,4185000.0
2008-02-26 10:00:00,19.48,19.63,19.46,19.58,1930000.0,17.8643,18.0018,17.8459,17.956,1930000.0
2008-02-26 10:30:00,19.58,19.73,19.46,19.6,1997000.0,17.956,18.0935,17.8459,17.9743,1997000.0
2008-02-26 11:00:00,19.6,19.68,19.49,19.56,1440000.0,17.9743,18.0477,17.8734,17.9376,1440000.0
2008-02-26 11:30:00,19.54,19.76,19.52,19.63,1737000.0,17.9193,18.1211,17.901,18.0018,1737000.0
2008-02-26 12:00:00,19.62,19.76,19.53,19.63,1808000.0,17.9927,18.1211,17.9101,18.0018,1808000.0
2008-02-26 12:30:00,19.62,19.73,19.54,19.67,1861000.0,17.9927,18.0935,17.9193,18.0385,1861000.0
2008-02-26 13:00:00,19.68,19.72,19.54,19.56,1007000.0,18.0477,18.0844,17.9193,17.9376,1007000.0
2008-02-26 13:30:00,19.57,19.59,19.5,19.55,1328000.0,17.9468,17.9652,17.8826,17.9285,1328000.0
2008-02-26 14:00:00,19.55,19.55,19.31,19.45,3167000.0,17.9285,17.9285,17.7084,17.8368,3167000.0
2008-02-26 14:30:00,19.46,19.67,19.46,19.52,2468000.0,17.8459,18.0385,17.8459,17.901,2468000.0
2008-02-26 15:00:00,19.52,19.57,19.4,19.5,2447000.0,17.901,17.9468,17.7909,17.8826,2447000.0
2008-02-26 15:30:00,19.5,19.6,19.29,19.54,5011000.0,17.8826,17.9743,17.69,17.9193,5011000.0
2008-02-27 09:30:00,19.4,19.4,19.0,19.17,4318000.0,17.7909,17.7909,17.4241,17.58,4318000.0
2008-02-27 10:00:00,19.18,19.44,19.11,19.13,3120000.0,17.5892,17.8276,17.525,17.5433,3120000.0
2008-02-27 10:30:00,19.13,19.62,19.11,19.51,2766000.0,17.5433,17.9927,17.525,17.8918,2766000.0
2008-02-27 11:00:00,19.5,19.51,19.29,19.29,1224000.0,17.8826,17.8918,17.69,17.69,1224000.0
2008-02-27 11:30:00,19.29,19.3,19.15,19.2,1650000.0,17.69,17.6992,17.5616,17.6075,1650000.0
2008-02-27 12:00:00,19.19,19.22,19.13,19.16,1253000.0,17.5983,17.6258,17.5433,17.5708,1253000.0
2008-02-27 12:30:00,19.16,19.2,19.11,19.13,640000.0,17.5708,17.6075,17.525,17.5433,640000.0
2008-02-27 13:00:00,19.13,19.16,19.07,19.1,1325000.0,17.5433,17.5708,17.4883,17.5158,1325000.0
2008-02-27 13:30:00,19.1,19.11,18.95,18.98,2863000.0,17.5158,17.525,17.3782,17.4057,2863000.0
2008-02-27 14:00:00,18.98,18.99,18.88,18.92,2201000.0,17.4057,17.4149,17.314,17.3507,2201000.0
2008-02-27 14:30:00,18.92,19.12,18.9,19.11,2596000.0,17.3507,17.5341,17.3324,17.525,2596000.0
2008-02-27 15:00:00,19.1,19.16,19.0,19.13,2919000.0,17.5158,17.5708,17.4241,17.5433,2919000.0
2008-02-27 15:30:00,19.13,19.17,18.98,19.1,4732000.0,17.5433,17.58,17.4057,17.5158,4732000.0
2008-02-28 09:30:00,18.93,19.05,18.8,18.91,2316000.0,17.3599,17.4699,17.2407,17.3416,2316000.0
2008-02-28 10:00:00,18.91,18.95,18.73,18.94,2503000.0,17.3416,17.3782,17.1765,17.3691,2503000.0
2008-02-28 10:30:00,18.93,19.14,18.9,19.04,1779000.0,17.3599,17.5525,17.3324,17.4608,1779000.0
2008-02-28 11:00:00,19.03,19.04,18.78,18.8,1453000.0,17.4516,17.4608,17.2223,17.2407,1453000.0
2008-02-28 11:30:00,18.8,18.92,18.78,18.9,1230000.0,17.2407,17.3507,17.2223,17.3324,1230000.0
2008-02-28 12:00:00,18.89,18.9,18.79,18.81,954000.0,17.3232,17.3324,17.2315,17.2498,954000.0
2008-02-28 12:30:00,18.8,19.0,18.8,18.99,1145000.0,17.2407,17.4241,17.2407,17.4149,1145000.0
2008-02-28 13:00:00,18.99,19.02,18.93,19.02,1570000.0,17.4149,17.4424,17.3599,17.4424,1570000.0
2008-02-28 13:30:00,19.01,19.38,19.01,19.3,2934000.0,17.4333,17.7726,17.4333,17.6992,2934000.0
2008-02-28 14:00:00,19.32,19.48,19.28,19.4,2629000.0,17.7175,17.8643,17.6809,17.7909,2629000.0
2008-02-28 14:30:00,19.4,19.57,19.36,19.57,2639000.0,17.7909,17.9468,17.7542,17.9468,2639000.0
2008-02-28 15:00:00,19.57,19.72,19.5,19.52,4234000.0,17.9468,18.0844,17.8826,17.901,4234000.0
2008-02-28 15:30:00,19.51,19.6,19.42,19.51,3559000.0,17.8918,17.9743,17.8093,17.8918,3559000.0
2008-02-29 09:30:00,19.27,19.34,19.11,19.25,2663000.0,17.6717,17.7359,17.525,17.6534,2663000.0
2008-02-29 10:00:00,19.27,19.36,18.99,19.28,3143000.0,17.6717,17.7542,17.4149,17.6809,3143000.0
2008-02-29 10:30:00,19.28,19.38,19.19,19.29,1609000.0,17.6809,17.7726,17.5983,17.69,1609000.0
2008-02-29 11:00:00,19.29,19.3,19.11,19.21,1517000.0,17.69,17.6992,17.525,17.6167,1517000.0
2008-02-29 11:30:00,19.2,19.25,19.11,19.15,670000.0,17.6075,17.6534,17.525,17.5616,670000.0
2008-02-29 12:00:00,19.16,19.17,19.03,19.11,856000.0,17.5708,17.58,17.4516,17.525,856000.0
2008-02-29 12:30:00,19.1,19.12,19.05,19.09,332000.0,17.5158,17.5341,17.4699,17.5066,332000.0
2008-02-29 13:00:00,19.06,19.2,19.06,19.17,423000.0,17.4791,17.6075,17.4791,17.58,423000.0
2008-02-29 13:30:00,19.18,19.18,19.05,19.06,873000.0,17.5892,17.5892,17.4699,17.4791,873000.0
2008-02-29 14:00:00,19.07,19.13,19.02,19.08,1039000.0,17.4883,17.5433,17.4424,17.4975,1039000.0
2008-02-29 14:30:00,19.08,19.18,19.02,19.16,1049000.0,17.4975,17.5892,17.4424,17.5708,1049000.0
2008-02-29 15:00:00,19.16,19.2,19.07,19.13,1431000.0,17.5708,17.6075,17.4883,17.5433,1431000.0
2008-02-29 15:30:00,19.12,19.13,18.96,19.0,3486000.0,17.5341,17.5433,17.3874,17.4241,3486000.0
2008-03-03 09:30:00,18.83,19.1,18.8,18.97,1518000.0,17.2682,17.5158,17.2407,17.3966,1518000.0
2008-03-03 10:00:00,18.96,19.45,18.92,19.42,2661000.0,17.3874,17.8368,17.3507,17.8093,2661000.0
2008-03-03 10:30:00,19.42,19.59,19.27,19.48,3284000.0,17.8093,17.9652,17.6717,17.8643,3284000.0
2008-03-03 11:00:00,19.48,19.57,19.31,19.48,1945000.0,17.8643,17.9468,17.7084,17.8643,1945000.0
2008-03-03 11:30:00,19.49,19.49,19.31,19.47,1351000.0,17.8734,17.8734,17.7084,17.8551,1351000.0
2008-03-03 12:00:00,19.47,19.5,19.36,19.41,973000.0,17.8551,17.8826,17.7542,17.8001,973000.0
2008-03-03 12:30:00,19.42,19.43,19.31,19.35,865000.0,17.8093,17.8184,17.7084,17.7451,865000.0
2008-03-03 13:00:00,19.33,19.36,19.15,19.22,1067000.0,17.7267,17.7542,17.5616,17.6258,1067000.0
2008-03-03 13:30:00,19.21,19.22,19.06,19.06,1433000.0,17.6167,17.6258,17.4791,17.4791,1433000.0
2008-03-03 14:00:00,19.06,19.08,18.83,18.84,2044000.0,17.4791,17.4975,17.2682,17.2774,2044000.0
2008-03-03 14:30:00,18.85,18.87,18.61,18.68,3462000.0,17.2865,17.3049,17.0664,17.1306,3462000.0
2008-03-03 15:00:00,18.68,18.74,18.57,18.73,4511000.0,17.1306,17.1857,17.0298,17.1765,4511000.0
2008-03-03 15:30:00,18.73,18.88,18.69,18.83,3341000.0,17.1765,17.314,17.1398,17.2682,3341000.0
2008-03-04 09:30:00,18.8,18.97,18.55,18.81,3584000.0,17.2407,17.3966,17.0114,17.2498,3584000.0
2008-03-04 10:00:00,18.82,18.9,18.68,18.75,2326000.0,17.259,17.3324,17.1306,17.1948,2326000.0
2008-03-04 10:30:00,18.74,18.82,18.66,18.74,2677000.0,17.1857,17.259,17.1123,17.1857,2677000.0
2008-03-04 11:00:00,18.74,18.82,18.68,18.76,2392000.0,17.1857,17.259,17.1306,17.204,2392000.0
2008-03-04 11:30:00,18.77,18.94,18.77,18.88,1750000.0,17.2132,17.3691,17.2132,17.314,1750000.0
2008-03-04 12:00:00,18.89,19.07,18.87,18.91,2724000.0,17.3232,17.4883,17.3049,17.3416,2724000.0
2008-03-04 12:30:00,18.91,19.01,18.9,18.95,2118000.0,17.3416,17.4333,17.3324,17.3782,2118000.0
2008-03-04 13:00:00,18.95,18.95,18.71,18.83,2023000.0,17.3782,17.3782,17.1581,17.2682,2023000.0
2008-03-04 13:30:00,18.83,18.88,18.74,18.76,810000.0,17.2682,17.314,17.1857,17.204,810000.0
2008-03-04 14:00:00,18.76,18.77,18.5,18.65,3345000.0,17.204,17.2132,16.9656,17.1031,3345000.0
2008-03-04 14:30:00,18.66,18.79,18.63,18.67,2135000.0,17.1123,17.2315,17.0848,17.1215,2135000.0
2008-03-04 15:00:00,18.67,19.17,18.64,19.03,4921000.0,17.1215,17.58,17.0939,17.4516,4921000.0
2008-03-04 15:30:00,19.03,19.34,19.02,19.28,4402000.0,17.4516,17.7359,17.4424,17.6809,4402000.0
2008-03-05 09:30:00,19.28,19.34,18.99,19.13,2493000.0,17.6809,17.7359,17.4149,17.5433,2493000.0
2008-03-05 10:00:00,19.14,19.31,19.09,19.14,2403000.0,17.5525,17.7084,17.5066,17.5525,2403000.0
2008-03-05 10:30:00,19.14,19.23,19.13,19.14,1199000.0,17.5525,17.635,17.5433,17.5525,1199000.0
2008-03-05 11:00:00,19.15,19.3,19.14,19.15,1694000.0,17.5616,17.6992,17.5525,17.5616,1694000.0
2008-03-05 11:30:00,19.15,19.25,19.14,19.22,1679000.0,17.5616,17.6534,17.5525,17.6258,1679000.0
2008-03-05 12:00:00,19.22,19.48,19.22,19.39,2702000.0,17.6258,17.8643,17.6258,17.7817,2702000.0
2008-03-05 12:30:00,19.39,19.4,19.28,19.33,1413000.0,17.7817,17.7909,17.6809,17.7267,1413000.0
2008-03-05 13:00:00,19.33,19.38,19.05,19.09,1555000.0,17.7267,17.7726,17.4699,17.5066,1555000.0
2008-03-05 13:30:00,19.08,19.16,19.02,19.09,1235000.0,17.4975,17.5708,17.4424,17.5066,1235000.0
2008-03-05 14:00:00,19.09,19.25,19.05,19.24,1215000.0,17.5066,17.6534,17.4699,17.6442,1215000.0
2008-03-05 14:30:00,19.23,19.24,19.14,19.15,1186000.0,17.635,17.6442,17.5525,17.5616,1186000.0
2008-03-05 15:00:00,19.14,19.14,19.0,19.1,1237000.0,17.5525,17.5525,17.4241,17.5158,1237000.0
2008-03-05 15:30:00,19.08,19.17,19.05,19.1,2061000.0,17.4975,17.58,17.4699,17.5158,2061000.0
2008-03-06 09:30:00,19.0,19.03,18.91,18.99,1266000.0,17.4241,17.4516,17.3416,17.4149,1266000.0
2008-03-06 10:00:00,18.99,19.04,18.93,19.0,2091000.0,17.4149,17.4608,17.3599,17.4241,2091000.0
2008-03-06 10:30:00,19.01,19.03,18.96,19.02,1260000.0,17.4333,17.4516,17.3874,17.4424,1260000.0
2008-03-06 11:00:00,19.02,19.03,18.93,18.95,1141000.0,17.4424,17.4516,17.3599,17.3782,1141000.0
2008-03-06 11:30:00,18.94,19.0,18.93,18.99,932000.0,17.3691,17.4241,17.3599,17.4149,932000.0
2008-03-06 12:00:00,18.99,19.0,18.9,18.98,1427000.0,17.4149,17.4241,17.3324,17.4057,1427000.0
2008-03-06 12:30:00,18.97,19.01,18.93,18.94,861000.0,17.3966,17.4333,17.3599,17.3691,861000.0
2008-03-06 13:00:00,18.93,18.98,18.93,18.94,544000.0,17.3599,17.4057,17.3599,17.3691,544000.0
2008-03-06 13:30:00,18.95,19.0,18.93,18.97,661000.0,17.3782,17.4241,17.3599,17.3966,661000.0
2008-03-06 14:00:00,18.97,19.09,18.97,19.04,1632000.0,17.3966,17.5066,17.3966,17.4608,1632000.0
2008-03-06 14:30:00,19.04,19.04,18.99,19.03,1849000.0,17.4608,17.4608,17.4149,17.4516,1849000.0
2008-03-06 15:00:00,19.02,19.12,18.97,19.08,2909000.0,17.4424,17.5341,17.3966,17.4975,2909000.0
2008-03-06 15:30:00,19.08,19.09,18.97,19.0,4678000.0,17.4975,17.5066,17.3966,17.4241,4678000.0
2008-03-07 09:30:00,18.76,19.36,18.64,19.2,5945000.0,17.204,17.7542,17.0939,17.6075,5945000.0
2008-03-07 10:00:00,19.2,19.25,18.95,19.0,5187000.0,17.6075,17.6534,17.3782,17.4241,5187000.0
2008-03-07 10:30:00,19.0,19.12,18.99,19.1,2490000.0,17.4241,17.5341,17.4149,17.5158,2490000.0
2008-03-07 11:00:00,19.09,19.1,19.02,19.05,2016000.0,17.5066,17.5158,17.4424,17.4699,2016000.0
2008-03-07 11:30:00,19.03,19.06,18.78,18.81,2500000.0,17.4516,17.4791,17.2223,17.2498,2500000.0
2008-03-07 12:00:00,18.82,19.02,18.7,18.98,2503000.0,17.259,17.4424,17.149,17.4057,2503000.0
2008-03-07 12:30:00,18.98,19.04,18.92,19.02,785000.0,17.4057,17.4608,17.3507,17.4424,785000.0
2008-03-07 13:00:00,19.02,19.02,18.87,18.99,1047000.0,17.4424,17.4424,17.3049,17.4149,1047000.0
2008-03-07 13:30:00,19.0,19.0,18.76,18.77,1139000.0,17.4241,17.4241,17.204,17.2132,1139000.0
2008-03-07 14:00:00,18.79,18.88,18.67,18.84,2922000.0,17.2315,17.314,17.1215,17.2774,2922000.0
2008-03-07 14:30:00,18.84,18.97,18.72,18.97,1877000.0,17.2774,17.3966,17.1673,17.3966,1877000.0
2008-03-07 15:00:00,18.97,19.19,18.8,19.1,3383000.0,17.3966,17.5983,17.2407,17.5158,3383000.0
2008-03-07 15:30:00,19.11,19.3,19.1,19.25,6170000.0,17.525,17.6992,17.5158,17.6534,6170000.0
2008-03-10 09:30:00,19.29,19.44,19.16,19.35,2435000.0,17.69,17.8276,17.5708,17.7451,2435000.0
2008-03-10 10:00:00,19.36,19.49,19.27,19.39,3264000.0,17.7542,17.8734,17.6717,17.7817,3264000.0
2008-03-10 10:30:00,19.39,19.6,19.35,19.58,3677000.0,17.7817,17.9743,17.7451,17.956,3677000.0
2008-03-10 11:00:00,19.58,19.58,19.29,19.33,3000000.0,17.956,17.956,17.69,17.7267,3000000.0
2008-03-10 11:30:00,19.33,19.33,19.1,19.18,3283000.0,17.7267,17.7267,17.5158,17.5892,3283000.0
2008-03-10 12:00:00,19.18,19.18,18.99,19.07,3094000.0,17.5892,17.5892,17.4149,17.4883,3094000.0
2008-03-10 12:30:00,19.06,19.41,19.04,19.41,2298000.0,17.4791,17.8001,17.4608,17.8001,2298000.0
2008-03-10 13:00:00,19.41,19.44,19.26,19.28,1796000.0,17.8001,17.8276,17.6625,17.6809,1796000.0
2008-03-10 13:30:00,19.28,19.33,19.13,19.19,1311000.0,17.6809,17.7267,17.5433,17.5983,1311000.0
2008-03-10 14:00:00,19.19,19.32,19.14,19.28,2564000.0,17.5983,17.7175,17.5525,17.6809,2564000.0
2008-03-10 14:30:00,19.28,19.42,19.21,19.22,1913000.0,17.6809,17.8093,17.6167,17.6258,1913000.0
2008-03-10 15:00:00,19.23,19.31,19.13,19.25,1715000.0,17.635,17.7084,17.5433,17.6534,1715000.0
2008-03-10 15:30:00,19.26,19.3,19.07,19.14,2830000.0,17.6625,17.6992,17.4883,17.5525,2830000.0
2008-03-11 09:30:00,19.49,19.7,19.45,19.66,3805000.0,17.8734,18.066,17.8368,18.0293,3805000.0
2008-03-11 10:00:00,19.66,19.69,19.43,19.52,2905000.0,18.0293,18.0569,17.8184,17.901,2905000.0
2008-03-11 10:30:00,19.52,19.55,19.5,19.54,1808000.0,17.901,17.9285,17.8826,17.9193,1808000.0
2008-03-11 11:00:00,19.54,19.55,19.4,19.42,1462000.0,17.9193,17.9285,17.7909,17.8093,1462000.0
2008-03-11 11:30:00,19.43,19.49,19.33,19.4,2179000.0,17.8184,17.8734,17.7267,17.7909,2179000.0
2008-03-11 12:00:00,19.4,19.42,19.3,19.35,1540000.0,17.7909,17.8093,17.6992,17.7451,1540000.0
2008-03-11 12:30:00,19.34,19.53,18.36,18.69,19877000.0,17.7359,17.9101,16.8372,17.1398,19877000.0
2008-03-11 13:00:00,18.68,19.0,18.65,18.93,7778000.0,17.1306,17.4241,17.1031,17.3599,7778000.0
2008-03-11 13:30:00,18.95,19.33,18.88,19.27,4743000.0,17.3782,17.7267,17.314,17.6717,4743000.0
2008-03-11 14:00:00,19.27,19.3,19.12,19.18,2808000.0,17.6717,17.6992,17.5341,17.5892,2808000.0
2008-03-11 14:30:00,19.18,19.5,19.12,19.47,2586000.0,17.5892,17.8826,17.5341,17.8551,2586000.0
2008-03-11 15:00:00,19.47,19.65,19.38,19.6,3485000.0,17.8551,18.0202,17.7726,17.9743,3485000.0
2008-03-11 15:30:00,19.6,19.64,19.48,19.56,5586000.0,17.9743,18.011,17.8643,17.9376,5586000.0
2008-03-12 09:30:00,19.5,19.8,19.42,19.77,3099000.0,17.8826,18.1577,17.8093,18.1302,3099000.0
2008-03-12 10:00:00,19.77,20.18,19.75,20.14,5104000.0,18.1302,18.5062,18.1119,18.4695,5104000.0
2008-03-12 10:30:00,20.15,20.57,20.13,20.52,5802000.0,18.4787,18.8639,18.4604,18.818,5802000.0
2008-03-12 11:00:00,20.52,20.75,20.42,20.64,4666000.0,18.818,19.0289,18.7263,18.9281,4666000.0
2008-03-12 11:30:00,20.64,20.68,20.43,20.5,2038000.0,18.9281,18.9647,18.7355,18.7997,2038000.0
2008-03-12 12:00:00,20.51,20.61,20.47,20.52,1501000.0,18.8088,18.9006,18.7722,18.818,1501000.0
2008-03-12 12:30:00,20.52,20.62,20.47,20.56,1704000.0,18.818,18.9097,18.7722,18.8547,1704000.0
2008-03-12 13:00:00,20.56,20.68,20.51,20.64,1471000.0,18.8547,18.9647,18.8088,18.9281,1471000.0
2008-03-12 13:30:00,20.62,20.65,20.49,20.5,1621000.0,18.9097,18.9372,18.7905,18.7997,1621000.0
2008-03-12 14:00:00,20.51,20.6,20.45,20.56,1637000.0,18.8088,18.8914,18.7538,18.8547,1637000.0
2008-03-12 14:30:00,20.55,20.74,20.55,20.61,2458000.0,18.8455,19.0198,18.8455,18.9006,2458000.0
2008-03-12 15:00:00,20.6,20.61,20.42,20.43,2825000.0,18.8914,18.9006,18.7263,18.7355,2825000.0
2008-03-12 15:30:00,20.44,20.52,20.3,20.4,4435000.0,18.7447,18.818,18.6163,18.708,4435000.0
2008-03-13 09:30:00,19.9,20.24,19.65,20.24,8686000.0,18.2494,18.5612,18.0202,18.5612,8686000.0
2008-03-13 10:00:00,20.23,20.46,20.04,20.15,6091000.0,18.5521,18.763,18.3778,18.4787,6091000.0
2008-03-13 10:30:00,20.15,20.16,19.96,20.04,1967000.0,18.4787,18.4879,18.3045,18.3778,1967000.0
2008-03-13 11:00:00,20.04,20.42,19.97,20.22,3783000.0,18.3778,18.7263,18.3136,18.5429,3783000.0
2008-03-13 11:30:00,20.22,20.46,20.19,20.4,1978000.0,18.5429,18.763,18.5154,18.708,1978000.0
2008-03-13 12:00:00,20.4,20.8,20.4,20.57,4852000.0,18.708,19.0748,18.708,18.8639,4852000.0
2008-03-13 12:30:00,20.56,20.59,20.25,20.31,3028000.0,18.8547,18.8822,18.5704,18.6254,3028000.0
2008-03-13 13:00:00,20.32,20.73,20.3,20.72,2128000.0,18.6346,19.0106,18.6163,19.0014,2128000.0
2008-03-13 13:30:00,20.71,21.01,20.64,20.87,3098000.0,18.9923,19.2674,18.9281,19.139,3098000.0
2008-03-13 14:00:00,20.87,21.04,20.8,20.91,3815000.0,19.139,19.2949,19.0748,19.1757,3815000.0
2008-03-13 14:30:00,20.91,20.98,20.76,20.98,1577000.0,19.1757,19.2399,19.0381,19.2399,1577000.0
2008-03-13 15:00:00,20.98,21.29,20.98,21.13,4899000.0,19.2399,19.5242,19.2399,19.3774,4899000.0
2008-03-13 15:30:00,21.14,21.17,20.94,21.04,4465000.0,19.3866,19.4141,19.2032,19.2949,4465000.0
2008-03-14 09:30:00,21.3,21.54,20.76,20.76,5710000.0,19.5333,19.7534,19.0381,19.0381,5710000.0
2008-03-14 10:00:00,20.77,21.11,20.5,20.95,5729000.0,19.0473,19.3591,18.7997,19.2124,5729000.0
2008-03-14 10:30:00,20.94,20.99,20.55,20.69,4576000.0,19.2032,19.249,18.8455,18.9739,4576000.0
2008-03-14 11:00:00,20.67,20.79,20.56,20.62,4502000.0,18.9556,19.0656,18.8547,18.9097,4502000.0
2008-03-14 11:30:00,20.61,20.8,20.56,20.76,1967000.0,18.9006,19.0748,18.8547,19.0381,1967000.0
2008-03-14 12:00:00,20.75,20.98,20.69,20.83,2090000.0,19.0289,19.2399,18.9739,19.1023,2090000.0
2008-03-14 12:30:00,20.83,20.86,20.7,20.8,1194000.0,19.1023,19.1298,18.9831,19.0748,1194000.0
2008-03-14 13:00:00,20.78,20.8,20.56,20.57,1495000.0,19.0565,19.0748,18.8547,18.8639,1495000.0
2008-03-14 13:30:00,20.58,20.69,20.45,20.49,2024000.0,18.873,18.9739,18.7538,18.7905,2024000.0
2008-03-14 14:00:00,20.5,20.55,20.4,20.43,2105000.0,18.7997,18.8455,18.708,18.7355,2105000.0
2008-03-14 14:30:00,20.42,20.7,20.4,20.62,1934000.0,18.7263,18.9831,18.708,18.9097,1934000.0
2008-03-14 15:00:00,20.63,20.83,20.57,20.78,3583000.0,18.9189,19.1023,18.8639,19.0565,3583000.0
2008-03-14 15:30:00,20.78,20.85,20.74,20.8,5981000.0,19.0565,19.1206,19.0198,19.0748,5981000.0
2008-03-17 09:30:00,20.19,20.62,19.92,20.54,6522000.0,18.5154,18.9097,18.2678,18.8364,6522000.0
2008-03-17 10:00:00,20.54,20.59,20.3,20.35,2685000.0,18.8364,18.8822,18.6163,18.6621,2685000.0
2008-03-17 10:30:00,20.35,20.68,20.33,20.46,2564000.0,18.6621,18.9647,18.6438,18.763,2564000.0
2008-03-17 11:00:00,20.48,20.5,20.14,20.18,2680000.0,18.7813,18.7997,18.4695,18.5062,2680000.0
2008-03-17 11:30:00,20.18,20.3,19.99,20.0,1553000.0,18.5062,18.6163,18.332,18.3411,1553000.0
2008-03-17 12:00:00,20.0,20.0,19.57,19.62,3251000.0,18.3411,18.3411,17.9468,17.9927,3251000.0
2008-03-17 12:30:00,19.61,19.82,19.44,19.49,4054000.0,17.9835,18.1761,17.8276,17.8734,4054000.0
2008-03-17 13:00:00,19.49,19.63,19.3,19.42,3275000.0,17.8734,18.0018,17.6992,17.8093,3275000.0
2008-03-17 13:30:00,19.43,19.76,19.39,19.65,2994000.0,17.8184,18.1211,17.7817,18.0202,2994000.0
2008-03-17 14:00:00,19.64,19.85,19.52,19.68,2218000.0,18.011,18.2036,17.901,18.0477,2218000.0
2008-03-17 14:30:00,19.67,19.95,19.6,19.88,1940000.0,18.0385,18.2953,17.9743,18.2311,1940000.0
2008-03-17 15:00:00,19.87,20.3,19.77,20.21,4532000.0,18.2219,18.6163,18.1302,18.5337,4532000.0
2008-03-17 15:30:00,20.21,20.49,19.98,20.08,4185000.0,18.5337,18.7905,18.3228,18.4145,4185000.0
2008-03-18 09:30:00,20.5,20.67,20.05,20.28,4238000.0,18.7997,18.9556,18.387,18.5979,4238000.0
2008-03-18 10:00:00,20.28,20.6,20.26,20.47,2818000.0,18.5979,18.8914,18.5796,18.7722,2818000.0
2008-03-18 10:30:00,20.47,20.53,20.28,20.4,2489000.0,18.7722,18.8272,18.5979,18.708,2489000.0
2008-03-18 11:00:00,20.4,20.55,20.39,20.41,1984000.0,18.708,18.8455,18.6988,18.7171,1984000.0
2008-03-18 11:30:00,20.41,20.46,20.16,20.36,2432000.0,18.7171,18.763,18.4879,18.6713,2432000.0
2008-03-18 12:00:00,20.35,20.42,20.24,20.33,849000.0,18.6621,18.7263,18.5612,18.6438,849000.0
2008-03-18 12:30:00,20.33,20.44,20.19,20.31,1118000.0,18.6438,18.7447,18.5154,18.6254,1118000.0
2008-03-18 13:00:00,20.31,20.38,20.21,20.38,1354000.0,18.6254,18.6896,18.5337,18.6896,1354000.0
2008-03-18 13:30:00,20.38,20.65,20.37,20.49,2351000.0,18.6896,18.9372,18.6805,18.7905,2351000.0
2008-03-18 14:00:00,20.49,20.58,20.23,20.44,3449000.0,18.7905,18.873,18.5521,18.7447,3449000.0
2008-03-18 14:30:00,20.47,21.1,20.27,20.9,5946000.0,18.7722,19.3499,18.5888,19.1665,5946000.0
2008-03-18 15:00:00,20.88,21.3,20.7,21.12,7234000.0,19.1482,19.5333,18.9831,19.3683,7234000.0
2008-03-18 15:30:00,21.1,21.54,21.03,21.35,8465000.0,19.3499,19.7534,19.2857,19.5792,8465000.0
2008-03-19 09:30:00,21.62,22.0,21.21,21.7,18213000.0,19.8268,20.1753,19.4508,19.9001,18213000.0
2008-03-19 10:00:00,21.7,21.87,21.25,21.44,16179000.0,19.9001,20.056,19.4875,19.6617,16179000.0
2008-03-19 10:30:00,21.44,21.45,20.93,20.96,11589000.0,19.6617,19.6709,19.194,19.2215,11589000.0
2008-03-19 11:00:00,20.97,21.46,20.88,21.42,8597000.0,19.2307,19.6801,19.1482,19.6434,8597000.0
2008-03-19 11:30:00,21.42,21.67,21.27,21.59,7782000.0,19.6434,19.8726,19.5058,19.7993,7782000.0
2008-03-19 12:00:00,21.59,21.61,21.08,21.15,4298000.0,19.7993,19.8176,19.3316,19.3958,4298000.0
2008-03-19 12:30:00,21.16,21.37,21.06,21.26,3233000.0,19.4049,19.5975,19.3132,19.4966,3233000.0
2008-03-19 13:00:00,21.26,21.35,21.05,21.06,2717000.0,19.4966,19.5792,19.3041,19.3132,2717000.0
2008-03-19 13:30:00,21.07,21.21,20.95,21.07,2395000.0,19.3224,19.4508,19.2124,19.3224,2395000.0
2008-03-19 14:00:00,21.07,21.18,20.96,21.03,2485000.0,19.3224,19.4233,19.2215,19.2857,2485000.0
2008-03-19 14:30:00,21.02,21.08,20.84,21.04,4678000.0,19.2765,19.3316,19.1115,19.2949,4678000.0
2008-03-19 15:00:00,21.04,21.18,20.87,20.99,4027000.0,19.2949,19.4233,19.139,19.249,4027000.0
2008-03-19 15:30:00,20.99,21.11,20.73,20.76,5298000.0,19.249,19.3591,19.0106,19.0381,5298000.0
2008-03-20 09:30:00,20.66,20.89,20.24,20.75,4676000.0,18.9464,19.1573,18.5612,19.0289,4676000.0
2008-03-20 10:00:00,20.76,21.08,20.75,20.92,3025000.0,19.0381,19.3316,19.0289,19.1848,3025000.0
2008-03-20 10:30:00,20.9,21.35,20.89,21.35,2648000.0,19.1665,19.5792,19.1573,19.5792,2648000.0
2008-03-20 11:00:00,21.35,21.54,21.3,21.49,3895000.0,19.5792,19.7534,19.5333,19.7076,3895000.0
2008-03-20 11:30:00,21.49,21.73,21.45,21.5,4882000.0,19.7076,19.9277,19.6709,19.7167,4882000.0
2008-03-20 12:00:00,21.51,21.76,21.47,21.6,3801000.0,19.7259,19.9552,19.6892,19.8084,3801000.0
2008-03-20 12:30:00,21.6,21.89,21.54,21.82,3363000.0,19.8084,20.0744,19.7534,20.0102,3363000.0
2008-03-20 13:00:00,21.82,21.99,21.78,21.97,3620000.0,20.0102,20.1661,19.9735,20.1478,3620000.0
2008-03-20 13:30:00,21.95,22.18,21.95,22.04,4773000.0,20.1294,20.3403,20.1294,20.2119,4773000.0
2008-03-20 14:00:00,22.04,22.12,21.94,22.02,4089000.0,20.2119,20.2853,20.1202,20.1936,4089000.0
2008-03-20 14:30:00,22.02,22.17,21.98,22.02,4258000.0,20.1936,20.3312,20.1569,20.1936,4258000.0
2008-03-20 15:00:00,22.02,22.25,22.01,22.09,4664000.0,20.1936,20.4045,20.1844,20.2578,4664000.0
2008-03-20 15:30:00,22.09,22.22,20.84,22.12,7589000.0,20.2578,20.377,19.1115,20.2853,7589000.0
2008-03-24 09:30:00,22.23,22.75,22.2,22.66,10195000.0,20.3862,20.8631,20.3587,20.7805,10195000.0
2008-03-24 10:00:00,22.66,23.04,22.5,22.66,5695000.0,20.7805,21.129,20.6338,20.7805,5695000.0
2008-03-24 10:30:00,22.64,22.81,22.43,22.53,5040000.0,20.7622,20.9181,20.5696,20.6613,5040000.0
2008-03-24 11:00:00,22.54,22.64,22.49,22.52,2561000.0,20.6705,20.7622,20.6246,20.6521,2561000.0
2008-03-24 11:30:00,22.53,22.7,22.5,22.58,1888000.0,20.6613,20.8172,20.6338,20.7072,1888000.0
2008-03-24 12:00:00,22.59,22.63,22.52,22.6,1686000.0,20.7163,20.753,20.6521,20.7255,1686000.0
2008-03-24 12:30:00,22.6,22.81,22.59,22.8,2802000.0,20.7255,20.9181,20.7163,20.9089,2802000.0
2008-03-24 13:00:00,22.81,22.86,22.75,22.8,1985000.0,20.9181,20.9639,20.8631,20.9089,1985000.0
2008-03-24 13:30:00,22.8,22.82,22.68,22.75,1766000.0,20.9089,20.9272,20.7989,20.8631,1766000.0
2008-03-24 14:00:00,22.75,22.76,22.45,22.47,2075000.0,20.8631,20.8722,20.5879,20.6063,2075000.0
2008-03-24 14:30:00,22.47,22.48,21.68,21.69,7452000.0,20.6063,20.6155,19.8818,19.891,7452000.0
2008-03-24 15:00:00,21.68,22.0,21.64,21.86,3996000.0,19.8818,20.1753,19.8451,20.0469,3996000.0
2008-03-24 15:30:00,21.86,21.94,21.48,21.66,6876000.0,20.0469,20.1202,19.6984,19.8635,6876000.0
2008-03-25 09:30:00,21.82,22.34,21.56,22.24,6054000.0,20.0102,20.4871,19.7718,20.3954,6054000.0
2008-03-25 10:00:00,22.24,22.48,22.07,22.32,4237000.0,20.3954,20.6155,20.2395,20.4687,4237000.0
2008-03-25 10:30:00,22.33,22.44,22.2,22.4,2503000.0,20.4779,20.5788,20.3587,20.5421,2503000.0
2008-03-25 11:00:00,22.39,22.46,22.18,22.25,3015000.0,20.5329,20.5971,20.3403,20.4045,3015000.0
2008-03-25 11:30:00,22.26,22.28,22.16,22.2,1485000.0,20.4137,20.432,20.322,20.3587,1485000.0
2008-03-25 12:00:00,22.2,22.56,22.13,22.55,2034000.0,20.3587,20.6888,20.2945,20.6796,2034000.0
2008-03-25 12:30:00,22.55,22.78,22.49,22.7,3023000.0,20.6796,20.8906,20.6246,20.8172,3023000.0
2008-03-25 13:00:00,22.69,22.93,22.61,22.88,2858000.0,20.808,21.0281,20.7347,20.9823,2858000.0
2008-03-25 13:30:00,22.88,23.0,22.86,22.89,3384000.0,20.9823,21.0923,20.9639,20.9914,3384000.0
2008-03-25 14:00:00,22.9,22.98,22.81,22.86,4407000.0,21.0006,21.074,20.9181,20.9639,4407000.0
2008-03-25 14:30:00,22.86,22.86,22.66,22.71,2657000.0,20.9639,20.9639,20.7805,20.8264,2657000.0
2008-03-25 15:00:00,22.72,22.77,22.53,22.73,2972000.0,20.8355,20.8814,20.6613,20.8447,2972000.0
2008-03-25 15:30:00,22.72,22.74,22.51,22.56,4382000.0,20.8355,20.8539,20.643,20.6888,4382000.0
2008-03-26 09:30:00,22.43,22.5,22.24,22.35,2666000.0,20.5696,20.6338,20.3954,20.4962,2666000.0
2008-03-26 10:00:00,22.35,22.4,22.23,22.38,2260000.0,20.4962,20.5421,20.3862,20.5237,2260000.0
2008-03-26 10:30:00,22.38,22.38,22.11,22.19,1814000.0,20.5237,20.5237,20.2761,20.3495,1814000.0
2008-03-26 11:00:00,22.18,22.35,22.13,22.33,1092000.0,20.3403,20.4962,20.2945,20.4779,1092000.0
2008-03-26 11:30:00,22.33,22.35,22.2,22.21,725000.0,20.4779,20.4962,20.3587,20.3678,725000.0
2008-03-26 12:00:00,22.21,22.3,22.18,22.29,610000.0,20.3678,20.4504,20.3403,20.4412,610000.0
2008-03-26 12:30:00,22.3,22.4,22.24,22.39,660000.0,20.4504,20.5421,20.3954,20.5329,660000.0
2008-03-26 13:00:00,22.38,22.75,22.36,22.68,1782000.0,20.5237,20.8631,20.5054,20.7989,1782000.0
2008-03-26 13:30:00,22.68,22.69,22.47,22.52,1346000.0,20.7989,20.808,20.6063,20.6521,1346000.0
2008-03-26 14:00:00,22.53,22.61,22.43,22.56,839000.0,20.6613,20.7347,20.5696,20.6888,839000.0
2008-03-26 14:30:00,22.56,22.68,22.52,22.65,1128000.0,20.6888,20.7989,20.6521,20.7713,1128000.0
2008-03-26 15:00:00,22.66,22.7,22.47,22.47,1503000.0,20.7805,20.8172,20.6063,20.6063,1503000.0
2008-03-26 15:30:00,22.47,22.51,22.31,22.33,2722000.0,20.6063,20.643,20.4596,20.4779,2722000.0
2008-03-27 09:30:00,22.49,22.63,22.21,22.61,2988000.0,20.6246,20.753,20.3678,20.7347,2988000.0
2008-03-27 10:00:00,22.6,22.65,22.26,22.29,2766000.0,20.7255,20.7713,20.4137,20.4412,2766000.0
2008-03-27 10:30:00,22.28,22.32,22.08,22.21,2017000.0,20.432,20.4687,20.2486,20.3678,2017000.0
2008-03-27 11:00:00,22.19,22.25,22.12,22.22,1057000.0,20.3495,20.4045,20.2853,20.377,1057000.0
2008-03-27 11:30:00,22.21,22.47,22.21,22.46,1495000.0,20.3678,20.6063,20.3678,20.5971,1495000.0
2008-03-27 12:00:00,22.46,22.58,22.42,22.53,1678000.0,20.5971,20.7072,20.5604,20.6613,1678000.0
2008-03-27 12:30:00,22.53,22.57,22.43,22.43,769000.0,20.6613,20.698,20.5696,20.5696,769000.0
2008-03-27 13:00:00,22.42,22.51,22.36,22.38,521000.0,20.5604,20.643,20.5054,20.5237,521000.0
2008-03-27 13:30:00,22.39,22.39,22.28,22.34,736000.0,20.5329,20.5329,20.432,20.4871,736000.0
2008-03-27 14:00:00,22.34,22.34,22.18,22.28,917000.0,20.4871,20.4871,20.3403,20.432,917000.0
2008-03-27 14:30:00,22.29,22.44,22.29,22.35,799000.0,20.4412,20.5788,20.4412,20.4962,799000.0
2008-03-27 15:00:00,22.35,22.39,22.26,22.28,738000.0,20.4962,20.5329,20.4137,20.432,738000.0
2008-03-27 15:30:00,22.28,22.32,22.01,22.11,2762000.0,20.432,20.4687,20.1844,20.2761,2762000.0
2008-03-28 09:30:00,22.25,22.26,21.85,22.0,2568000.0,20.4045,20.4137,20.0377,20.1753,2568000.0
2008-03-28 10:00:00,22.0,22.08,21.92,22.02,1329000.0,20.1753,20.2486,20.1019,20.1936,1329000.0
2008-03-28 10:30:00,22.01,22.01,21.7,21.71,1568000.0,20.1844,20.1844,19.9001,19.9093,1568000.0
2008-03-28 11:00:00,21.73,21.85,21.7,21.73,921000.0,19.9277,20.0377,19.9001,19.9277,921000.0
2008-03-28 11:30:00,21.73,21.86,21.73,21.83,662000.0,19.9277,20.0469,19.9277,20.0194,662000.0
2008-03-28 12:00:00,21.83,21.83,21.55,21.6,1487000.0,20.0194,20.0194,19.7626,19.8084,1487000.0
2008-03-28 12:30:00,21.6,21.81,21.58,21.73,1202000.0,19.8084,20.001,19.7901,19.9277,1202000.0
2008-03-28 13:00:00,21.73,21.85,21.72,21.83,756000.0,19.9277,20.0377,19.9185,20.0194,756000.0
2008-03-28 13:30:00,21.82,21.83,21.75,21.79,735000.0,20.0102,20.0194,19.946,19.9827,735000.0
2008-03-28 14:00:00,21.78,21.81,21.71,21.71,799000.0,19.9735,20.001,19.9093,19.9093,799000.0
2008-03-28 14:30:00,21.73,21.82,21.7,21.77,1230000.0,19.9277,20.0102,19.9001,19.9643,1230000.0
2008-03-28 15:00:00,21.76,21.76,21.65,21.72,1041000.0,19.9552,19.9552,19.8543,19.9185,1041000.0
2008-03-28 15:30:00,21.73,21.77,21.62,21.75,2163000.0,19.9277,19.9643,19.8268,19.946,2163000.0
2008-03-31 08:00:00,21.69,21.69,21.69,21.69,1000.0,19.891,19.891,19.891,19.891,1000.0
2008-03-31 08:30:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:00:00,21.69,21.69,21.69,21.69,0.0,19.891,19.891,19.891,19.891,0.0
2008-03-31 09:30:00,21.8,21.99,21.64,21.85,1470000.0,19.9919,20.1661,19.8451,20.0377,1470000.0
2008-03-31 10:00:00,21.83,21.84,21.55,21.57,1078000.0,20.0194,20.0285,19.7626,19.7809,1078000.0
2008-03-31 10:30:00,21.59,21.67,21.51,21.67,1227000.0,19.7993,19.8726,19.7259,19.8726,1227000.0
2008-03-31 11:00:00,21.66,21.68,21.54,21.64,567000.0,19.8635,19.8818,19.7534,19.8451,567000.0
2008-03-31 11:30:00,21.63,21.76,21.57,21.63,749000.0,19.836,19.9552,19.7809,19.836,749000.0
2008-03-31 12:00:00,21.64,21.65,21.49,21.55,649000.0,19.8451,19.8543,19.7076,19.7626,649000.0
2008-03-31 12:30:00,21.54,21.56,21.48,21.56,485000.0,19.7534,19.7718,19.6984,19.7718,485000.0
2008-03-31 13:00:00,21.55,21.75,21.55,21.74,896000.0,19.7626,19.946,19.7626,19.9368,896000.0
2008-03-31 13:30:00,21.74,21.8,21.68,21.73,777000.0,19.9368,19.9919,19.8818,19.9277,777000.0
2008-03-31 14:00:00,21.71,21.85,21.69,21.8,863000.0,19.9093,20.0377,19.891,19.9919,863000.0
2008-03-31 14:30:00,21.8,21.92,21.75,21.8,1092000.0,19.9919,20.1019,19.946,19.9919,1092000.0
2008-03-31 15:00:00,21.79,22.19,21.7,22.14,3154000.0,19.9827,20.3495,19.9001,20.3037,3154000.0
2008-03-31 15:30:00,22.16,22.27,22.06,22.25,4251000.0,20.322,20.4229,20.2303,20.4045,4251000.0
2008-04-01 08:00:00,22.49,22.5,22.49,22.49,19000.0,20.6246,20.6338,20.6246,20.6246,19000.0
2008-04-01 08:30:00,22.45,22.5,22.44,22.49,49000.0,20.5879,20.6338,20.5788,20.6246,49000.0
2008-04-01 09:00:00,22.49,22.6,22.49,22.6,62000.0,20.6246,20.7255,20.6246,20.7255,62000.0
2008-04-01 09:30:00,22.62,22.84,22.5,22.75,4181000.0,20.7438,20.9456,20.6338,20.8631,4181000.0
2008-04-01 10:00:00,22.74,23.29,22.74,23.24,6476000.0,20.8539,21.3583,20.8539,21.3124,6476000.0
2008-04-01 10:30:00,23.23,23.38,23.12,23.23,4061000.0,21.3032,21.4408,21.2024,21.3032,4061000.0
2008-04-01 11:00:00,23.23,23.23,22.95,23.04,2444000.0,21.3032,21.3032,21.0465,21.129,2444000.0
2008-04-01 11:30:00,23.04,23.2,23.0,23.11,1567000.0,21.129,21.2757,21.0923,21.1932,1567000.0
2008-04-01 12:00:00,23.09,23.13,23.02,23.04,974000.0,21.1749,21.2115,21.1107,21.129,974000.0
2008-04-01 12:30:00,23.04,23.07,22.88,23.0,1288000.0,21.129,21.1565,20.9823,21.0923,1288000.0
2008-04-01 13:00:00,22.96,23.1,22.96,23.03,979000.0,21.0556,21.184,21.0556,21.1198,979000.0
2008-04-01 13:30:00,23.03,23.03,22.66,22.82,3394000.0,21.1198,21.1198,20.7805,20.9272,3394000.0
2008-04-01 14:00:00,22.8,23.0,22.47,22.48,4727000.0,20.9089,21.0923,20.6063,20.6155,4727000.0
2008-04-01 14:30:00,22.48,22.75,22.45,22.68,2560000.0,20.6155,20.8631,20.5879,20.7989,2560000.0
2008-04-01 15:00:00,22.68,22.81,22.63,22.76,1816000.0,20.7989,20.9181,20.753,20.8722,1816000.0
2008-04-01 15:30:00,22.76,22.8,22.62,22.69,3575000.0,20.8722,20.9089,20.7438,20.808,3575000.0
2008-04-02 09:30:00,22.94,23.0,22.52,22.67,2489000.0,21.0373,21.0923,20.6521,20.7897,2489000.0
2008-04-02 10:00:00,22.68,22.75,22.55,22.75,2515000.0,20.7989,20.8631,20.6796,20.8631,2515000.0
2008-04-02 10:30:00,22.74,22.77,22.55,22.67,2591000.0,20.8539,20.8814,20.6796,20.7897,2591000.0
2008-04-02 11:00:00,22.66,22.7,22.56,22.63,1841000.0,20.7805,20.8172,20.6888,20.753,1841000.0
2008-04-02 11:30:00,22.63,22.68,22.6,22.64,786000.0,20.753,20.7989,20.7255,20.7622,786000.0
2008-04-02 12:00:00,22.64,22.68,22.58,22.6,1099000.0,20.7622,20.7989,20.7072,20.7255,1099000.0
2008-04-02 12:30:00,22.58,22.64,22.56,22.61,848000.0,20.7072,20.7622,20.6888,20.7347,848000.0
2008-04-02 13:00:00,22.63,22.64,22.47,22.5,950000.0,20.753,20.7622,20.6063,20.6338,950000.0
2008-04-02 13:30:00,22.51,22.64,22.48,22.6,1004000.0,20.643,20.7622,20.6155,20.7255,1004000.0
2008-04-02 14:00:00,22.6,22.68,22.56,22.6,1049000.0,20.7255,20.7989,20.6888,20.7255,1049000.0
2008-04-02 14:30:00,22.6,22.61,22.39,22.5,1763000.0,20.7255,20.7347,20.5329,20.6338,1763000.0
2008-04-02 15:00:00,22.51,22.52,22.38,22.48,1646000.0,20.643,20.6521,20.5237,20.6155,1646000.0
2008-04-02 15:30:00,22.48,22.52,22.33,22.45,2842000.0,20.6155,20.6521,20.4779,20.5879,2842000.0
2008-04-03 09:30:00,22.2,22.68,22.2,22.66,2903000.0,20.3587,20.7989,20.3587,20.7805,2903000.0
2008-04-03 10:00:00,22.66,22.83,22.52,22.62,3310000.0,20.7805,20.9364,20.6521,20.7438,3310000.0
2008-04-03 10:30:00,22.6,22.67,22.43,22.49,2466000.0,20.7255,20.7897,20.5696,20.6246,2466000.0
2008-04-03 11:00:00,22.49,22.6,22.47,22.58,1035000.0,20.6246,20.7255,20.6063,20.7072,1035000.0
2008-04-03 11:30:00,22.59,22.64,22.51,22.6,1098000.0,20.7163,20.7622,20.643,20.7255,1098000.0
2008-04-03 12:00:00,22.58,22.63,22.45,22.48,1684000.0,20.7072,20.753,20.5879,20.6155,1684000.0
2008-04-03 12:30:00,22.48,22.77,22.47,22.69,1156000.0,20.6155,20.8814,20.6063,20.808,1156000.0
2008-04-03 13:00:00,22.68,22.93,22.65,22.91,1279000.0,20.7989,21.0281,20.7713,21.0098,1279000.0
2008-04-03 13:30:00,22.91,22.91,22.67,22.68,1136000.0,21.0098,21.0098,20.7897,20.7989,1136000.0
2008-04-03 14:00:00,22.69,22.81,22.61,22.68,687000.0,20.808,20.9181,20.7347,20.7989,687000.0
2008-04-03 14:30:00,22.69,22.8,22.61,22.79,712000.0,20.808,20.9089,20.7347,20.8997,712000.0
2008-04-03 15:00:00,22.79,22.88,22.72,22.86,1656000.0,20.8997,20.9823,20.8355,20.9639,1656000.0
2008-04-03 15:30:00,22.86,23.11,22.78,23.11,5495000.0,20.9639,21.1932,20.8906,21.1932,5495000.0
2008-04-04 09:30:00,23.2,23.29,22.8,23.04,2493000.0,21.2757,21.3583,20.9089,21.129,2493000.0
2008-04-04 10:00:00,23.04,23.05,22.65,22.71,1919000.0,21.129,21.1382,20.7713,20.8264,1919000.0
2008-04-04 10:30:00,22.7,22.75,22.66,22.7,1728000.0,20.8172,20.8631,20.7805,20.8172,1728000.0
2008-04-04 11:00:00,22.71,23.0,22.71,22.99,1970000.0,20.8264,21.0923,20.8264,21.0831,1970000.0
2008-04-04 11:30:00,22.99,23.0,22.9,22.96,885000.0,21.0831,21.0923,21.0006,21.0556,885000.0
2008-04-04 12:00:00,22.96,23.04,22.85,22.89,827000.0,21.0556,21.129,20.9548,20.9914,827000.0
2008-04-04 12:30:00,22.9,23.1,22.87,23.1,987000.0,21.0006,21.184,20.9731,21.184,987000.0
2008-04-04 13:00:00,23.11,23.18,23.01,23.11,1357000.0,21.1932,21.2574,21.1015,21.1932,1357000.0
2008-04-04 13:30:00,23.12,23.16,22.91,22.92,1336000.0,21.2024,21.239,21.0098,21.019,1336000.0
2008-04-04 14:00:00,22.93,22.97,22.76,22.78,846000.0,21.0281,21.0648,20.8722,20.8906,846000.0
2008-04-04 14:30:00,22.78,22.82,22.68,22.68,1281000.0,20.8906,20.9272,20.7989,20.7989,1281000.0
2008-04-04 15:00:00,22.69,22.73,22.53,22.55,2078000.0,20.808,20.8447,20.6613,20.6796,2078000.0
2008-04-04 15:30:00,22.55,22.67,22.55,22.66,1567000.0,20.6796,20.7897,20.6796,20.7805,1567000.0
2008-04-07 09:30:00,22.89,22.99,22.77,22.92,2070000.0,21.0054,21.0971,20.8952,21.0329,2070000.0
2008-04-07 10:00:00,22.92,23.18,22.84,23.04,2671000.0,21.0329,21.2715,20.9595,21.143,2671000.0
2008-04-07 10:30:00,23.04,23.2,22.95,23.19,1650000.0,21.143,21.2898,21.0604,21.2807,1650000.0
2008-04-07 11:00:00,23.19,23.28,23.06,23.17,1451000.0,21.2807,21.3633,21.1614,21.2623,1451000.0
2008-04-07 11:30:00,23.16,23.28,23.12,23.17,1067000.0,21.2531,21.3633,21.2164,21.2623,1067000.0
2008-04-07 12:00:00,23.18,23.21,23.03,23.1,1302000.0,21.2715,21.299,21.1338,21.1981,1302000.0
2008-04-07 12:30:00,23.11,23.17,23.04,23.16,947000.0,21.2072,21.2623,21.143,21.2531,947000.0
2008-04-07 13:00:00,23.16,23.16,22.98,23.05,904000.0,21.2531,21.2531,21.088,21.1522,904000.0
2008-04-07 13:30:00,23.05,23.1,22.75,22.83,1531000.0,21.1522,21.1981,20.8769,20.9503,1531000.0
2008-04-07 14:00:00,22.82,22.9,22.62,22.67,1780000.0,20.9411,21.0145,20.7576,20.8035,1780000.0
2008-04-07 14:30:00,22.67,22.76,22.57,22.6,1148000.0,20.8035,20.8861,20.7117,20.7392,1148000.0
2008-04-07 15:00:00,22.6,22.67,22.52,22.65,1504000.0,20.7392,20.8035,20.6658,20.7851,1504000.0
2008-04-07 15:30:00,22.65,22.7,22.53,22.62,1409000.0,20.7851,20.831,20.675,20.7576,1409000.0
2008-04-08 09:30:00,22.53,22.89,22.53,22.84,2534000.0,20.675,21.0054,20.675,20.9595,2534000.0
2008-04-08 10:00:00,22.84,23.0,22.79,22.92,2200000.0,20.9595,21.1063,20.9136,21.0329,2200000.0
2008-04-08 10:30:00,22.92,23.09,22.89,23.07,1684000.0,21.0329,21.1889,21.0054,21.1705,1684000.0
2008-04-08 11:00:00,23.09,23.11,22.95,23.01,1692000.0,21.1889,21.2072,21.0604,21.1155,1692000.0
2008-04-08 11:30:00,23.01,23.1,22.98,23.07,1406000.0,21.1155,21.1981,21.088,21.1705,1406000.0
2008-04-08 12:00:00,23.08,23.28,23.05,23.07,2259000.0,21.1797,21.3633,21.1522,21.1705,2259000.0
2008-04-08 12:30:00,23.08,23.14,23.05,23.07,858000.0,21.1797,21.2348,21.1522,21.1705,858000.0
2008-04-08 13:00:00,23.07,23.18,23.06,23.1,662000.0,21.1705,21.2715,21.1614,21.1981,662000.0
2008-04-08 13:30:00,23.1,23.25,23.07,23.19,1073000.0,21.1981,21.3357,21.1705,21.2807,1073000.0
2008-04-08 14:00:00,23.19,23.2,22.91,23.07,2107000.0,21.2807,21.2898,21.0237,21.1705,2107000.0
2008-04-08 14:30:00,23.07,23.22,23.05,23.18,1462000.0,21.1705,21.3082,21.1522,21.2715,1462000.0
2008-04-08 15:00:00,23.18,23.19,23.03,23.17,1870000.0,21.2715,21.2807,21.1338,21.2623,1870000.0
2008-04-08 15:30:00,23.17,23.28,23.13,23.23,3261000.0,21.2623,21.3633,21.2256,21.3174,3261000.0
2008-04-09 09:30:00,23.2,23.62,23.01,23.17,3966000.0,21.2898,21.6753,21.1155,21.2623,3966000.0
2008-04-09 10:00:00,23.17,23.37,23.07,23.22,2248000.0,21.2623,21.4458,21.1705,21.3082,2248000.0
2008-04-09 10:30:00,23.24,23.24,23.06,23.18,1319000.0,21.3265,21.3265,21.1614,21.2715,1319000.0
2008-04-09 11:00:00,23.19,23.24,22.95,22.98,1712000.0,21.2807,21.3265,21.0604,21.088,1712000.0
2008-04-09 11:30:00,22.97,23.0,22.9,22.97,1382000.0,21.0788,21.1063,21.0145,21.0788,1382000.0
2008-04-09 12:00:00,22.97,23.02,22.68,22.81,3294000.0,21.0788,21.1247,20.8127,20.9319,3294000.0
2008-04-09 12:30:00,22.81,22.86,22.75,22.77,740000.0,20.9319,20.9778,20.8769,20.8952,740000.0
2008-04-09 13:00:00,22.77,22.83,22.74,22.83,1154000.0,20.8952,20.9503,20.8677,20.9503,1154000.0
2008-04-09 13:30:00,22.82,22.93,22.8,22.91,588000.0,20.9411,21.0421,20.9228,21.0237,588000.0
2008-04-09 14:00:00,22.92,22.94,22.8,22.84,578000.0,21.0329,21.0512,20.9228,20.9595,578000.0
2008-04-09 14:30:00,22.84,22.86,22.73,22.78,814000.0,20.9595,20.9778,20.8585,20.9044,814000.0
2008-04-09 15:00:00,22.77,23.0,22.74,22.96,1758000.0,20.8952,21.1063,20.8677,21.0696,1758000.0
2008-04-09 15:30:00,22.95,23.0,22.77,22.85,2255000.0,21.0604,21.1063,20.8952,20.9687,2255000.0
2008-04-10 09:30:00,23.17,23.24,22.62,22.68,3682000.0,21.2623,21.3265,20.7576,20.8127,3682000.0
2008-04-10 10:00:00,22.67,22.78,22.6,22.72,1916000.0,20.8035,20.9044,20.7392,20.8494,1916000.0
2008-04-10 10:30:00,22.73,22.9,22.7,22.87,1609000.0,20.8585,21.0145,20.831,20.987,1609000.0
2008-04-10 11:00:00,22.87,22.92,22.75,22.78,1321000.0,20.987,21.0329,20.8769,20.9044,1321000.0
2008-04-10 11:30:00,22.78,22.95,22.77,22.87,1257000.0,20.9044,21.0604,20.8952,20.987,1257000.0
2008-04-10 12:00:00,22.87,22.92,22.83,22.84,664000.0,20.987,21.0329,20.9503,20.9595,664000.0
2008-04-10 12:30:00,22.84,22.97,22.83,22.95,888000.0,20.9595,21.0788,20.9503,21.0604,888000.0
2008-04-10 13:00:00,22.95,23.1,22.92,23.07,696000.0,21.0604,21.1981,21.0329,21.1705,696000.0
2008-04-10 13:30:00,23.07,23.15,23.05,23.1,987000.0,21.1705,21.244,21.1522,21.1981,987000.0
2008-04-10 14:00:00,23.1,23.16,22.94,23.0,1172000.0,21.1981,21.2531,21.0512,21.1063,1172000.0
2008-04-10 14:30:00,22.98,23.01,22.89,22.96,1303000.0,21.088,21.1155,21.0054,21.0696,1303000.0
2008-04-10 15:00:00,22.97,23.04,22.84,22.89,1436000.0,21.0788,21.143,20.9595,21.0054,1436000.0
2008-04-10 15:30:00,22.9,22.9,22.72,22.87,2576000.0,21.0145,21.0145,20.8494,20.987,2576000.0
2008-04-11 09:30:00,22.58,22.85,22.54,22.81,1497000.0,20.7209,20.9687,20.6842,20.9319,1497000.0
2008-04-11 10:00:00,22.81,22.98,22.69,22.96,1929000.0,20.9319,21.088,20.8218,21.0696,1929000.0
2008-04-11 10:30:00,22.96,23.06,22.94,22.95,1661000.0,21.0696,21.1614,21.0512,21.0604,1661000.0
2008-04-11 11:00:00,22.95,23.05,22.85,23.0,1148000.0,21.0604,21.1522,20.9687,21.1063,1148000.0
2008-04-11 11:30:00,23.0,23.1,23.0,23.07,724000.0,21.1063,21.1981,21.1063,21.1705,724000.0
2008-04-11 12:00:00,23.07,23.07,22.9,22.96,1014000.0,21.1705,21.1705,21.0145,21.0696,1014000.0
2008-04-11 12:30:00,22.96,22.97,22.83,22.94,704000.0,21.0696,21.0788,20.9503,21.0512,704000.0
2008-04-11 13:00:00,22.94,23.0,22.89,22.94,694000.0,21.0512,21.1063,21.0054,21.0512,694000.0
2008-04-11 13:30:00,22.94,22.94,22.86,22.89,725000.0,21.0512,21.0512,20.9778,21.0054,725000.0
2008-04-11 14:00:00,22.9,22.9,22.74,22.78,973000.0,21.0145,21.0145,20.8677,20.9044,973000.0
2008-04-11 14:30:00,22.77,22.83,22.63,22.71,1563000.0,20.8952,20.9503,20.7668,20.8402,1563000.0
2008-04-11 15:00:00,22.72,22.84,22.63,22.79,1340000.0,20.8494,20.9595,20.7668,20.9136,1340000.0
2008-04-11 15:30:00,22.79,22.85,22.71,22.78,1841000.0,20.9136,20.9687,20.8402,20.9044,1841000.0
2008-04-14 09:30:00,22.8,23.0,22.49,22.62,2379000.0,20.9228,21.1063,20.6383,20.7576,2379000.0
2008-04-14 10:00:00,22.62,22.69,22.21,22.34,3578000.0,20.7576,20.8218,20.3813,20.5006,3578000.0
2008-04-14 10:30:00,22.34,22.4,22.28,22.34,1867000.0,20.5006,20.5557,20.4456,20.5006,1867000.0
2008-04-14 11:00:00,22.34,22.5,22.3,22.37,2209000.0,20.5006,20.6475,20.4639,20.5282,2209000.0
2008-04-14 11:30:00,22.37,22.65,22.26,22.61,3623000.0,20.5282,20.7851,20.4272,20.7484,3623000.0
2008-04-14 12:00:00,22.61,22.64,22.45,22.64,1135000.0,20.7484,20.7759,20.6016,20.7759,1135000.0
2008-04-14 12:30:00,22.63,22.78,22.53,22.59,977000.0,20.7668,20.9044,20.675,20.7301,977000.0
2008-04-14 13:00:00,22.6,22.69,22.57,22.67,804000.0,20.7392,20.8218,20.7117,20.8035,804000.0
2008-04-14 13:30:00,22.68,22.8,22.6,22.67,1043000.0,20.8127,20.9228,20.7392,20.8035,1043000.0
2008-04-14 14:00:00,22.67,22.71,22.55,22.56,861000.0,20.8035,20.8402,20.6934,20.7025,861000.0
2008-04-14 14:30:00,22.56,22.64,22.54,22.6,854000.0,20.7025,20.7759,20.6842,20.7392,854000.0
2008-04-14 15:00:00,22.6,22.66,22.58,22.62,1492000.0,20.7392,20.7943,20.7209,20.7576,1492000.0
2008-04-14 15:30:00,22.63,22.74,22.58,22.73,2116000.0,20.7668,20.8677,20.7209,20.8585,2116000.0
2008-04-15 09:30:00,22.81,22.95,22.58,22.63,2275000.0,20.9319,21.0604,20.7209,20.7668,2275000.0
2008-04-15 10:00:00,22.63,22.64,22.4,22.46,1388000.0,20.7668,20.7759,20.5557,20.6108,1388000.0
2008-04-15 10:30:00,22.46,22.61,22.44,22.59,1007000.0,20.6108,20.7484,20.5924,20.7301,1007000.0
2008-04-15 11:00:00,22.59,22.62,22.08,22.27,3580000.0,20.7301,20.7576,20.2621,20.4364,3580000.0
2008-04-15 11:30:00,22.29,22.34,22.24,22.29,1717000.0,20.4548,20.5006,20.4089,20.4548,1717000.0
2008-04-15 12:00:00,22.29,22.33,22.21,22.3,1076000.0,20.4548,20.4915,20.3813,20.4639,1076000.0
2008-04-15 12:30:00,22.32,22.32,22.17,22.21,1003000.0,20.4823,20.4823,20.3446,20.3813,1003000.0
2008-04-15 13:00:00,22.21,22.28,22.18,22.25,869000.0,20.3813,20.4456,20.3538,20.4181,869000.0
2008-04-15 13:30:00,22.26,22.28,22.13,22.19,1169000.0,20.4272,20.4456,20.3079,20.363,1169000.0
2008-04-15 14:00:00,22.18,22.21,22.09,22.11,1074000.0,20.3538,20.3813,20.2712,20.2896,1074000.0
2008-04-15 14:30:00,22.12,22.17,21.99,22.05,2869000.0,20.2988,20.3446,20.1795,20.2345,2869000.0
2008-04-15 15:00:00,22.05,22.23,22.0,22.2,2822000.0,20.2345,20.3997,20.1886,20.3722,2822000.0
2008-04-15 15:30:00,22.19,22.46,22.16,22.46,4385000.0,20.363,20.6108,20.3355,20.6108,4385000.0
2008-04-16 09:30:00,22.66,22.79,22.33,22.36,2903000.0,20.7943,20.9136,20.4915,20.519,2903000.0
2008-04-16 10:00:00,22.38,22.75,22.31,22.68,2076000.0,20.5374,20.8769,20.4731,20.8127,2076000.0
2008-04-16 10:30:00,22.67,22.78,22.59,22.75,1458000.0,20.8035,20.9044,20.7301,20.8769,1458000.0
2008-04-16 11:00:00,22.75,22.8,22.62,22.79,1580000.0,20.8769,20.9228,20.7576,20.9136,1580000.0
2008-04-16 11:30:00,22.78,22.83,22.76,22.81,1350000.0,20.9044,20.9503,20.8861,20.9319,1350000.0
2008-04-16 12:00:00,22.82,22.99,22.65,22.92,2061000.0,20.9411,21.0971,20.7851,21.0329,2061000.0
2008-04-16 12:30:00,22.9,22.95,22.84,22.88,899000.0,21.0145,21.0604,20.9595,20.9962,899000.0
2008-04-16 13:00:00,22.88,22.98,22.81,22.96,787000.0,20.9962,21.088,20.9319,21.0696,787000.0
2008-04-16 13:30:00,22.97,23.05,22.82,22.98,2654000.0,21.0788,21.1522,20.9411,21.088,2654000.0
2008-04-16 14:00:00,22.98,23.08,22.92,23.05,1332000.0,21.088,21.1797,21.0329,21.1522,1332000.0
2008-04-16 14:30:00,23.05,23.12,23.0,23.05,1336000.0,21.1522,21.2164,21.1063,21.1522,1336000.0
2008-04-16 15:00:00,23.05,23.12,23.02,23.1,987000.0,21.1522,21.2164,21.1247,21.1981,987000.0
2008-04-16 15:30:00,23.1,23.19,23.04,23.14,3102000.0,21.1981,21.2807,21.143,21.2348,3102000.0
2008-04-17 09:30:00,23.0,23.05,22.78,22.87,1604000.0,21.1063,21.1522,20.9044,20.987,1604000.0
2008-04-17 10:00:00,22.88,23.17,22.75,23.04,1383000.0,20.9962,21.2623,20.8769,21.143,1383000.0
2008-04-17 10:30:00,23.03,23.06,22.95,22.99,594000.0,21.1338,21.1614,21.0604,21.0971,594000.0
2008-04-17 11:00:00,23.01,23.03,22.9,22.93,491000.0,21.1155,21.1338,21.0145,21.0421,491000.0
2008-04-17 11:30:00,22.92,22.93,22.83,22.86,426000.0,21.0329,21.0421,20.9503,20.9778,426000.0
2008-04-17 12:00:00,22.86,22.96,22.83,22.84,388000.0,20.9778,21.0696,20.9503,20.9595,388000.0
2008-04-17 12:30:00,22.84,22.96,22.83,22.95,205000.0,20.9595,21.0696,20.9503,21.0604,205000.0
2008-04-17 13:00:00,22.94,23.1,22.93,23.06,577000.0,21.0512,21.1981,21.0421,21.1614,577000.0
2008-04-17 13:30:00,23.06,23.1,22.93,22.97,717000.0,21.1614,21.1981,21.0421,21.0788,717000.0
2008-04-17 14:00:00,22.98,23.01,22.86,22.91,496000.0,21.088,21.1155,20.9778,21.0237,496000.0
2008-04-17 14:30:00,22.92,23.02,22.92,22.95,470000.0,21.0329,21.1247,21.0329,21.0604,470000.0
2008-04-17 15:00:00,22.94,23.04,22.92,22.99,650000.0,21.0512,21.143,21.0329,21.0971,650000.0
2008-04-17 15:30:00,23.0,23.18,22.98,22.98,2301000.0,21.1063,21.2715,21.088,21.088,2301000.0
2008-04-18 09:30:00,23.37,23.75,23.2,23.38,4450000.0,21.4458,21.7946,21.2898,21.455,4450000.0
2008-04-18 10:00:00,23.38,23.58,23.31,23.52,2601000.0,21.455,21.6385,21.3908,21.5835,2601000.0
2008-04-18 10:30:00,23.52,23.72,23.49,23.62,2261000.0,21.5835,21.767,21.556,21.6753,2261000.0
2008-04-18 11:00:00,23.61,23.69,23.56,23.67,2017000.0,21.6661,21.7395,21.6202,21.7211,2017000.0
2008-04-18 11:30:00,23.68,23.88,23.64,23.87,3253000.0,21.7303,21.9138,21.6936,21.9047,3253000.0
2008-04-18 12:00:00,23.87,23.92,23.71,23.84,2130000.0,21.9047,21.9506,21.7578,21.8771,2130000.0
2008-04-18 12:30:00,23.84,23.88,23.63,23.8,1300000.0,21.8771,21.9138,21.6844,21.8404,1300000.0
2008-04-18 13:00:00,23.79,23.82,23.69,23.71,935000.0,21.8313,21.8588,21.7395,21.7578,935000.0
2008-04-18 13:30:00,23.71,23.72,23.59,23.64,1250000.0,21.7578,21.767,21.6477,21.6936,1250000.0
2008-04-18 14:00:00,23.62,23.64,23.43,23.51,1653000.0,21.6753,21.6936,21.5009,21.5743,1653000.0
2008-04-18 14:30:00,23.52,23.67,23.43,23.45,1127000.0,21.5835,21.7211,21.5009,21.5193,1127000.0
2008-04-18 15:00:00,23.45,23.51,23.31,23.5,1512000.0,21.5193,21.5743,21.3908,21.5651,1512000.0
2008-04-18 15:30:00,23.49,23.5,23.28,23.4,3014000.0,21.556,21.5651,21.3633,21.4734,3014000.0
2008-04-21 09:30:00,23.47,23.5,23.22,23.27,2297000.0,21.5376,21.5651,21.3082,21.3541,2297000.0
2008-04-21 10:00:00,23.27,23.33,23.1,23.27,1523000.0,21.3541,21.4091,21.1981,21.3541,1523000.0
2008-04-21 10:30:00,23.27,23.36,23.25,23.31,950000.0,21.3541,21.4367,21.3357,21.3908,950000.0
2008-04-21 11:00:00,23.32,23.38,23.3,23.31,477000.0,21.4,21.455,21.3816,21.3908,477000.0
2008-04-21 11:30:00,23.32,23.44,23.3,23.41,1111000.0,21.4,21.5101,21.3816,21.4825,1111000.0
2008-04-21 12:00:00,23.42,23.66,23.41,23.56,1213000.0,21.4917,21.712,21.4825,21.6202,1213000.0
2008-04-21 12:30:00,23.57,23.73,23.49,23.72,1166000.0,21.6294,21.7762,21.556,21.767,1166000.0
2008-04-21 13:00:00,23.72,23.75,23.66,23.72,923000.0,21.767,21.7946,21.712,21.767,923000.0
2008-04-21 13:30:00,23.72,23.75,23.67,23.72,637000.0,21.767,21.7946,21.7211,21.767,637000.0
2008-04-21 14:00:00,23.72,23.79,23.58,23.64,1284000.0,21.767,21.8313,21.6385,21.6936,1284000.0
2008-04-21 14:30:00,23.64,23.66,23.6,23.62,1038000.0,21.6936,21.712,21.6569,21.6753,1038000.0
2008-04-21 15:00:00,23.62,23.84,23.62,23.79,1874000.0,21.6753,21.8771,21.6753,21.8313,1874000.0
2008-04-21 15:30:00,23.79,23.83,23.6,23.65,2380000.0,21.8313,21.868,21.6569,21.7028,2380000.0
2008-04-22 09:30:00,23.67,23.84,23.56,23.57,1755000.0,21.7211,21.8771,21.6202,21.6294,1755000.0
2008-04-22 10:00:00,23.57,23.73,23.4,23.57,1406000.0,21.6294,21.7762,21.4734,21.6294,1406000.0
2008-04-22 10:30:00,23.58,23.77,23.56,23.76,543000.0,21.6385,21.8129,21.6202,21.8037,543000.0
2008-04-22 11:00:00,23.76,23.9,23.75,23.82,902000.0,21.8037,21.9322,21.7946,21.8588,902000.0
2008-04-22 11:30:00,23.82,23.89,23.65,23.65,653000.0,21.8588,21.923,21.7028,21.7028,653000.0
2008-04-22 12:00:00,23.66,23.66,23.55,23.61,846000.0,21.712,21.712,21.611,21.6661,846000.0
2008-04-22 12:30:00,23.61,23.62,23.47,23.47,580000.0,21.6661,21.6753,21.5376,21.5376,580000.0
2008-04-22 13:00:00,23.47,23.56,23.47,23.52,513000.0,21.5376,21.6202,21.5376,21.5835,513000.0
2008-04-22 13:30:00,23.52,23.6,23.49,23.58,382000.0,21.5835,21.6569,21.556,21.6385,382000.0
2008-04-22 14:00:00,23.58,23.62,23.54,23.57,531000.0,21.6385,21.6753,21.6018,21.6294,531000.0
2008-04-22 14:30:00,23.57,23.66,23.5,23.56,951000.0,21.6294,21.712,21.5651,21.6202,951000.0
2008-04-22 15:00:00,23.55,23.66,23.45,23.52,1027000.0,21.611,21.712,21.5193,21.5835,1027000.0
2008-04-22 15:30:00,23.52,23.59,23.48,23.51,1167000.0,21.5835,21.6477,21.5468,21.5743,1167000.0
2008-04-23 09:30:00,23.37,23.64,23.37,23.44,1745000.0,21.4458,21.6936,21.4458,21.5101,1745000.0
2008-04-23 10:00:00,23.44,23.53,23.3,23.51,1239000.0,21.5101,21.5927,21.3816,21.5743,1239000.0
2008-04-23 10:30:00,23.52,23.63,23.48,23.6,747000.0,21.5835,21.6844,21.5468,21.6569,747000.0
2008-04-23 11:00:00,23.6,23.62,23.48,23.54,717000.0,21.6569,21.6753,21.5468,21.6018,717000.0
2008-04-23 11:30:00,23.52,23.56,23.48,23.52,700000.0,21.5835,21.6202,21.5468,21.5835,700000.0
2008-04-23 12:00:00,23.52,23.61,23.48,23.53,678000.0,21.5835,21.6661,21.5468,21.5927,678000.0
2008-04-23 12:30:00,23.54,23.6,23.47,23.56,439000.0,21.6018,21.6569,21.5376,21.6202,439000.0
2008-04-23 13:00:00,23.56,23.6,23.51,23.58,379000.0,21.6202,21.6569,21.5743,21.6385,379000.0
2008-04-23 13:30:00,23.57,23.59,23.54,23.58,373000.0,21.6294,21.6477,21.6018,21.6385,373000.0
2008-04-23 14:00:00,23.58,23.69,23.56,23.66,1192000.0,21.6385,21.7395,21.6202,21.712,1192000.0
2008-04-23 14:30:00,23.66,23.73,23.56,23.56,959000.0,21.712,21.7762,21.6202,21.6202,959000.0
2008-04-23 15:00:00,23.57,23.65,23.47,23.51,1463000.0,21.6294,21.7028,21.5376,21.5743,1463000.0
2008-04-23 15:30:00,23.5,23.53,23.15,23.37,3710000.0,21.5651,21.5927,21.244,21.4458,3710000.0
2008-04-24 09:30:00,23.57,23.69,23.45,23.66,1207000.0,21.6294,21.7395,21.5193,21.712,1207000.0
2008-04-24 10:00:00,23.67,23.67,23.2,23.32,1797000.0,21.7211,21.7211,21.2898,21.4,1797000.0
2008-04-24 10:30:00,23.3,23.31,23.15,23.2,957000.0,21.3816,21.3908,21.244,21.2898,957000.0
2008-04-24 11:00:00,23.19,23.38,23.18,23.38,457000.0,21.2807,21.455,21.2715,21.455,457000.0
2008-04-24 11:30:00,23.37,23.5,23.37,23.42,552000.0,21.4458,21.5651,21.4458,21.4917,552000.0
2008-04-24 12:00:00,23.42,23.57,23.42,23.54,650000.0,21.4917,21.6294,21.4917,21.6018,650000.0
2008-04-24 12:30:00,23.54,23.64,23.49,23.64,745000.0,21.6018,21.6936,21.556,21.6936,745000.0
2008-04-24 13:00:00,23.64,23.67,23.6,23.65,675000.0,21.6936,21.7211,21.6569,21.7028,675000.0
2008-04-24 13:30:00,23.63,23.76,23.54,23.73,958000.0,21.6844,21.8037,21.6018,21.7762,958000.0
2008-04-24 14:00:00,23.73,24.13,23.73,24.02,2615000.0,21.7762,22.1433,21.7762,22.0423,2615000.0
2008-04-24 14:30:00,24.02,24.05,23.86,23.92,1870000.0,22.0423,22.0699,21.8955,21.9506,1870000.0
2008-04-24 15:00:00,23.91,24.0,23.8,23.91,1559000.0,21.9414,22.024,21.8404,21.9414,1559000.0
2008-04-24 15:30:00,23.92,23.94,23.82,23.88,2392000.0,21.9506,21.9689,21.8588,21.9138,2392000.0
2008-04-25 09:30:00,24.49,24.53,23.72,23.82,3937000.0,22.4736,22.5103,21.767,21.8588,3937000.0
2008-04-25 10:00:00,23.81,24.02,23.72,23.97,2159000.0,21.8496,22.0423,21.767,21.9964,2159000.0
2008-04-25 10:30:00,23.96,24.1,23.86,24.03,1445000.0,21.9873,22.1157,21.8955,22.0515,1445000.0
2008-04-25 11:00:00,24.03,24.06,23.74,23.86,1496000.0,22.0515,22.079,21.7854,21.8955,1496000.0
2008-04-25 11:30:00,23.85,23.9,23.7,23.87,1387000.0,21.8863,21.9322,21.7487,21.9047,1387000.0
2008-04-25 12:00:00,23.89,23.89,23.72,23.73,616000.0,21.923,21.923,21.767,21.7762,616000.0
2008-04-25 12:30:00,23.74,23.89,23.68,23.89,1037000.0,21.7854,21.923,21.7303,21.923,1037000.0
2008-04-25 13:00:00,23.88,23.98,23.84,23.88,864000.0,21.9138,22.0056,21.8771,21.9138,864000.0
2008-04-25 13:30:00,23.88,23.88,23.68,23.78,1204000.0,21.9138,21.9138,21.7303,21.8221,1204000.0
2008-04-25 14:00:00,23.79,23.82,23.7,23.75,921000.0,21.8313,21.8588,21.7487,21.7946,921000.0
2008-04-25 14:30:00,23.75,23.79,23.72,23.76,907000.0,21.7946,21.8313,21.767,21.8037,907000.0
2008-04-25 15:00:00,23.76,23.87,23.69,23.74,1880000.0,21.8037,21.9047,21.7395,21.7854,1880000.0
2008-04-25 15:30:00,23.74,23.81,23.7,23.74,1893000.0,21.7854,21.8496,21.7487,21.7854,1893000.0
2008-04-28 09:30:00,23.93,24.0,23.7,23.91,2671000.0,21.9597,22.024,21.7487,21.9414,2671000.0
2008-04-28 10:00:00,23.9,24.18,23.89,24.07,2254000.0,21.9322,22.1891,21.923,22.0882,2254000.0
2008-04-28 10:30:00,24.09,24.09,23.91,23.99,1630000.0,22.1066,22.1066,21.9414,22.0148,1630000.0
2008-04-28 11:00:00,23.98,24.03,23.93,24.01,1341000.0,22.0056,22.0515,21.9597,22.0331,1341000.0
2008-04-28 11:30:00,24.01,24.05,23.92,23.95,861000.0,22.0331,22.0699,21.9506,21.9781,861000.0
2008-04-28 12:00:00,23.95,23.99,23.92,23.95,574000.0,21.9781,22.0148,21.9506,21.9781,574000.0
2008-04-28 12:30:00,23.95,23.99,23.9,23.93,1119000.0,21.9781,22.0148,21.9322,21.9597,1119000.0
2008-04-28 13:00:00,23.95,23.98,23.91,23.95,689000.0,21.9781,22.0056,21.9414,21.9781,689000.0
2008-04-28 13:30:00,23.95,24.03,23.89,23.95,1066000.0,21.9781,22.0515,21.923,21.9781,1066000.0
2008-04-28 14:00:00,23.94,23.96,23.73,23.74,1492000.0,21.9689,21.9873,21.7762,21.7854,1492000.0
2008-04-28 14:30:00,23.74,23.8,23.56,23.67,2065000.0,21.7854,21.8404,21.6202,21.7211,2065000.0
2008-04-28 15:00:00,23.68,23.95,23.65,23.9,2939000.0,21.7303,21.9781,21.7028,21.9322,2939000.0
2008-04-28 15:30:00,23.92,24.23,23.9,24.19,7765000.0,21.9506,22.235,21.9322,22.1983,7765000.0
2008-04-29 09:30:00,26.11,26.78,25.8,26.6,24275000.0,23.9602,24.5751,23.6758,24.4099,24275000.0
2008-04-29 10:00:00,26.59,26.69,26.41,26.53,10233000.0,24.4007,24.4925,24.2355,24.3457,10233000.0
2008-04-29 10:30:00,26.54,26.85,26.5,26.59,8170000.0,24.3548,24.6393,24.3181,24.4007,8170000.0
2008-04-29 11:00:00,26.59,26.78,26.56,26.64,3920000.0,24.4007,24.5751,24.3732,24.4466,3920000.0
2008-04-29 11:30:00,26.64,26.93,26.59,26.91,5538000.0,24.4466,24.7127,24.4007,24.6944,5538000.0
2008-04-29 12:00:00,26.9,26.99,26.74,26.88,4251000.0,24.6852,24.7678,24.5384,24.6668,4251000.0
2008-04-29 12:30:00,26.88,27.34,26.79,27.21,6253000.0,24.6668,25.089,24.5843,24.9697,6253000.0
2008-04-29 13:00:00,27.21,27.69,27.17,27.54,9673000.0,24.9697,25.4102,24.933,25.2725,9673000.0
2008-04-29 13:30:00,27.54,27.66,27.48,27.57,4452000.0,25.2725,25.3826,25.2174,25.3,4452000.0
2008-04-29 14:00:00,27.57,27.87,27.57,27.67,6190000.0,25.3,25.5753,25.3,25.3918,6190000.0
2008-04-29 14:30:00,27.66,27.86,27.45,27.52,6764000.0,25.3826,25.5662,25.1899,25.2542,6764000.0
2008-04-29 15:00:00,27.53,27.56,26.89,26.92,13828000.0,25.2633,25.2909,24.676,24.7036,13828000.0
2008-04-29 15:30:00,26.92,27.56,26.84,27.35,15186000.0,24.7036,25.2909,24.6301,25.0981,15186000.0
2008-04-30 09:30:00,27.6,28.3,27.6,28.0,10228000.0,25.3276,25.9699,25.3276,25.6946,10228000.0
2008-04-30 10:00:00,28.0,28.18,27.86,27.88,5568000.0,25.6946,25.8598,25.5662,25.5845,5568000.0
2008-04-30 10:30:00,27.89,28.14,27.68,27.8,5029000.0,25.5937,25.8231,25.401,25.5111,5029000.0
2008-04-30 11:00:00,27.8,27.9,27.73,27.84,1606000.0,25.5111,25.6029,25.4469,25.5478,1606000.0
2008-04-30 11:30:00,27.85,27.85,27.68,27.7,1539000.0,25.557,25.557,25.401,25.4193,1539000.0
2008-04-30 12:00:00,27.7,27.75,27.5,27.56,2577000.0,25.4193,25.4652,25.2358,25.2909,2577000.0
2008-04-30 12:30:00,27.56,27.68,27.56,27.58,778000.0,25.2909,25.401,25.2909,25.3092,778000.0
2008-04-30 13:00:00,27.56,27.73,27.51,27.63,943000.0,25.2909,25.4469,25.245,25.3551,943000.0
2008-04-30 13:30:00,27.63,27.73,27.55,27.7,896000.0,25.3551,25.4469,25.2817,25.4193,896000.0
2008-04-30 14:00:00,27.7,27.97,27.64,27.84,4054000.0,25.4193,25.6671,25.3643,25.5478,4054000.0
2008-04-30 14:30:00,27.86,27.88,27.63,27.63,2400000.0,25.5662,25.5845,25.3551,25.3551,2400000.0
2008-04-30 15:00:00,27.63,27.74,27.52,27.68,2692000.0,25.3551,25.456,25.2542,25.401,2692000.0
2008-04-30 15:30:00,27.68,27.95,27.68,27.91,3879000.0,25.401,25.6487,25.401,25.612,3879000.0
2008-05-01 09:30:00,27.95,28.51,27.66,28.5,5797000.0,25.6487,26.1626,25.3826,26.1535,5797000.0
2008-05-01 10:00:00,28.51,29.25,28.45,29.09,11197000.0,26.1626,26.8417,26.1076,26.6949,11197000.0
2008-05-01 10:30:00,29.12,29.28,28.8,29.24,7517000.0,26.7224,26.8692,26.4288,26.8325,7517000.0
2008-05-01 11:00:00,29.23,29.27,28.94,28.95,4245000.0,26.8234,26.8601,26.5572,26.5664,4245000.0
2008-05-01 11:30:00,28.95,29.17,28.91,29.15,1691000.0,26.5664,26.7683,26.5297,26.7499,1691000.0
2008-05-01 12:00:00,29.15,29.2,29.04,29.08,1419000.0,26.7499,26.7958,26.649,26.6857,1419000.0
2008-05-01 12:30:00,29.08,29.3,29.06,29.25,1737000.0,26.6857,26.8876,26.6674,26.8417,1737000.0
2008-05-01 13:00:00,29.27,29.76,29.19,29.51,5083000.0,26.8601,27.3097,26.7867,27.0803,5083000.0
2008-05-01 13:30:00,29.53,29.62,29.25,29.27,2868000.0,27.0987,27.1812,26.8417,26.8601,2868000.0
2008-05-01 14:00:00,29.28,29.54,29.22,29.51,2058000.0,26.8692,27.1078,26.8142,27.0803,2058000.0
2008-05-01 14:30:00,29.51,29.56,29.27,29.37,2470000.0,27.0803,27.1262,26.8601,26.9518,2470000.0
2008-05-01 15:00:00,29.38,29.49,29.3,29.39,2007000.0,26.961,27.062,26.8876,26.9702,2007000.0
2008-05-01 15:30:00,29.41,29.41,29.2,29.22,5188000.0,26.9885,26.9885,26.7958,26.8142,5188000.0
2008-05-02 09:30:00,29.75,29.84,28.82,28.89,9681000.0,27.3005,27.3831,26.4471,26.5114,9681000.0
2008-05-02 10:00:00,28.9,29.04,28.53,28.57,5583000.0,26.5205,26.649,26.181,26.2177,5583000.0
2008-05-02 10:30:00,28.55,28.79,28.22,28.68,6934000.0,26.1993,26.4196,25.8965,26.3186,6934000.0
2008-05-02 11:00:00,28.69,29.09,28.65,28.7,3520000.0,26.3278,26.6949,26.2911,26.337,3520000.0
2008-05-02 11:30:00,28.72,28.82,28.4,28.41,2744000.0,26.3553,26.4471,26.0617,26.0709,2744000.0
2008-05-02 12:00:00,28.41,28.5,28.33,28.39,2443000.0,26.0709,26.1535,25.9975,26.0525,2443000.0
2008-05-02 12:30:00,28.38,28.45,28.25,28.34,2237000.0,26.0433,26.1076,25.924,26.0066,2237000.0
2008-05-02 13:00:00,28.34,28.59,28.19,28.53,2198000.0,26.0066,26.2361,25.869,26.181,2198000.0
2008-05-02 13:30:00,28.54,28.68,28.41,28.6,1271000.0,26.1902,26.3186,26.0709,26.2452,1271000.0
2008-05-02 14:00:00,28.6,28.7,28.46,28.5,1378000.0,26.2452,26.337,26.1168,26.1535,1378000.0
2008-05-02 14:30:00,28.5,28.6,28.41,28.52,1232000.0,26.1535,26.2452,26.0709,26.1718,1232000.0
2008-05-02 15:00:00,28.5,28.73,28.5,28.68,1756000.0,26.1535,26.3645,26.1535,26.3186,1756000.0
2008-05-02 15:30:00,28.69,28.75,28.57,28.63,2540000.0,26.3278,26.3829,26.2177,26.2728,2540000.0
2008-05-05 09:30:00,28.21,29.15,28.2,29.01,3669000.0,25.8873,26.7499,25.8782,26.6215,3669000.0
2008-05-05 10:00:00,29.05,29.27,28.82,28.84,2436000.0,26.6582,26.8601,26.4471,26.4655,2436000.0
2008-05-05 10:30:00,28.84,29.1,28.71,28.92,1907000.0,26.4655,26.7041,26.3462,26.5389,1907000.0
2008-05-05 11:00:00,28.92,29.18,28.88,29.14,1555000.0,26.5389,26.7775,26.5022,26.7408,1555000.0
2008-05-05 11:30:00,29.14,29.34,29.06,29.3,1785000.0,26.7408,26.9243,26.6674,26.8876,1785000.0
2008-05-05 12:00:00,29.31,29.39,29.12,29.12,938000.0,26.8968,26.9702,26.7224,26.7224,938000.0
2008-05-05 12:30:00,29.12,29.25,29.11,29.19,412000.0,26.7224,26.8417,26.7132,26.7867,412000.0
2008-05-05 13:00:00,29.2,29.2,29.03,29.11,604000.0,26.7958,26.7958,26.6398,26.7132,604000.0
2008-05-05 13:30:00,29.11,29.23,29.02,29.07,605000.0,26.7132,26.8234,26.6306,26.6765,605000.0
2008-05-05 14:00:00,29.05,29.12,29.03,29.1,685000.0,26.6582,26.7224,26.6398,26.7041,685000.0
2008-05-05 14:30:00,29.1,29.34,29.04,29.31,1319000.0,26.7041,26.9243,26.649,26.8968,1319000.0
2008-05-05 15:00:00,29.32,29.4,29.26,29.29,1334000.0,26.9059,26.9794,26.8509,26.8784,1334000.0
2008-05-05 15:30:00,29.29,29.31,29.11,29.11,2143000.0,26.8784,26.8968,26.7132,26.7132,2143000.0
2008-05-06 09:30:00,29.09,29.37,28.91,29.14,2739000.0,26.6949,26.9518,26.5297,26.7408,2739000.0
2008-05-06 10:00:00,29.11,29.58,29.03,29.42,2932000.0,26.7132,27.1445,26.6398,26.9977,2932000.0
2008-05-06 10:30:00,29.42,29.62,29.36,29.57,2477000.0,26.9977,27.1812,26.9427,27.1354,2477000.0
2008-05-06 11:00:00,29.6,29.69,29.52,29.61,3542000.0,27.1629,27.2455,27.0895,27.1721,3542000.0
2008-05-06 11:30:00,29.62,29.77,29.58,29.67,1989000.0,27.1812,27.3189,27.1445,27.2271,1989000.0
2008-05-06 12:00:00,29.68,30.08,29.67,29.92,3785000.0,27.2363,27.6034,27.2271,27.4565,3785000.0
2008-05-06 12:30:00,29.93,29.96,29.8,29.89,1037000.0,27.4657,27.4933,27.3464,27.429,1037000.0
2008-05-06 13:00:00,29.86,30.14,29.86,30.03,2765000.0,27.4015,27.6584,27.4015,27.5575,2765000.0
2008-05-06 13:30:00,30.02,30.14,29.93,29.99,3529000.0,27.5483,27.6584,27.4657,27.5208,3529000.0
2008-05-06 14:00:00,29.99,30.06,29.9,29.98,2265000.0,27.5208,27.585,27.4382,27.5116,2265000.0
2008-05-06 14:30:00,29.99,30.04,29.81,29.94,1597000.0,27.5208,27.5667,27.3556,27.4749,1597000.0
2008-05-06 15:00:00,29.94,30.08,29.6,29.78,3120000.0,27.4749,27.6034,27.1629,27.3281,3120000.0
2008-05-06 15:30:00,29.79,29.93,29.65,29.65,3342000.0,27.3373,27.4657,27.2088,27.2088,3342000.0
2008-05-07 09:30:00,29.61,29.8,29.36,29.64,4244000.0,27.1721,27.3464,26.9427,27.1996,4244000.0
2008-05-07 10:00:00,29.65,29.87,29.52,29.85,2260000.0,27.2088,27.4107,27.0895,27.3923,2260000.0
2008-05-07 10:30:00,29.85,30.09,29.72,29.81,4010000.0,27.3923,27.6126,27.273,27.3556,4010000.0
2008-05-07 11:00:00,29.83,29.99,29.7,29.74,1852000.0,27.374,27.5208,27.2547,27.2914,1852000.0
2008-05-07 11:30:00,29.75,29.78,29.61,29.73,1382000.0,27.3005,27.3281,27.1721,27.2822,1382000.0
2008-05-07 12:00:00,29.72,29.8,29.66,29.75,784000.0,27.273,27.3464,27.218,27.3005,784000.0
2008-05-07 12:30:00,29.75,29.96,29.71,29.96,1249000.0,27.3005,27.4933,27.2638,27.4933,1249000.0
2008-05-07 13:00:00,29.96,29.97,29.65,29.67,953000.0,27.4933,27.5024,27.2088,27.2271,953000.0
2008-05-07 13:30:00,29.67,29.72,29.56,29.65,1098000.0,27.2271,27.273,27.1262,27.2088,1098000.0
2008-05-07 14:00:00,29.65,29.68,29.27,29.29,1325000.0,27.2088,27.2363,26.8601,26.8784,1325000.0
2008-05-07 14:30:00,29.29,29.47,29.18,29.39,2674000.0,26.8784,27.0436,26.7775,26.9702,2674000.0
2008-05-07 15:00:00,29.4,29.4,29.27,29.33,2218000.0,26.9794,26.9794,26.8601,26.9151,2218000.0
2008-05-07 15:30:00,29.33,29.41,29.15,29.16,3442000.0,26.9151,26.9885,26.7499,26.7591,3442000.0
2008-05-08 09:30:00,29.41,29.41,29.01,29.01,3639000.0,26.9885,26.9885,26.6215,26.6215,3639000.0
2008-05-08 10:00:00,29.01,29.17,28.86,29.0,3385000.0,26.6215,26.7683,26.4838,26.6123,3385000.0
2008-05-08 10:30:00,28.97,29.0,28.7,28.91,3236000.0,26.5848,26.6123,26.337,26.5297,3236000.0
2008-05-08 11:00:00,28.93,29.2,28.79,29.18,2345000.0,26.5481,26.7958,26.4196,26.7775,2345000.0
2008-05-08 11:30:00,29.18,29.25,29.05,29.23,939000.0,26.7775,26.8417,26.6582,26.8234,939000.0
2008-05-08 12:00:00,29.21,29.25,29.07,29.1,561000.0,26.805,26.8417,26.6765,26.7041,561000.0
2008-05-08 12:30:00,29.1,29.15,28.95,29.13,680000.0,26.7041,26.7499,26.5664,26.7316,680000.0
2008-05-08 13:00:00,29.13,29.25,29.09,29.23,656000.0,26.7316,26.8417,26.6949,26.8234,656000.0
2008-05-08 13:30:00,29.24,29.26,29.15,29.24,668000.0,26.8325,26.8509,26.7499,26.8325,668000.0
2008-05-08 14:00:00,29.24,29.25,29.13,29.17,848000.0,26.8325,26.8417,26.7316,26.7683,848000.0
2008-05-08 14:30:00,29.16,29.2,29.0,29.11,880000.0,26.7591,26.7958,26.6123,26.7132,880000.0
2008-05-08 15:00:00,29.08,29.23,29.03,29.14,1031000.0,26.6857,26.8234,26.6398,26.7408,1031000.0
2008-05-08 15:30:00,29.14,29.36,29.09,29.32,2136000.0,26.7408,26.9427,26.6949,26.9059,2136000.0
2008-05-09 09:30:00,29.16,29.54,29.11,29.19,2353000.0,26.7591,27.1078,26.7132,26.7867,2353000.0
2008-05-09 10:00:00,29.19,29.3,28.86,28.91,1441000.0,26.7867,26.8876,26.4838,26.5297,1441000.0
2008-05-09 10:30:00,28.9,29.1,28.79,29.01,1172000.0,26.5205,26.7041,26.4196,26.6215,1172000.0
2008-05-09 11:00:00,29.03,29.2,28.96,29.15,1018000.0,26.6398,26.7958,26.5756,26.7499,1018000.0
2008-05-09 11:30:00,29.16,29.22,28.88,28.9,867000.0,26.7591,26.8142,26.5022,26.5205,867000.0
2008-05-09 12:00:00,28.88,28.9,28.64,28.71,1998000.0,26.5022,26.5205,26.2819,26.3462,1998000.0
2008-05-09 12:30:00,28.72,28.79,28.63,28.7,1494000.0,26.3553,26.4196,26.2728,26.337,1494000.0
2008-05-09 13:00:00,28.7,28.72,28.54,28.7,1468000.0,26.337,26.3553,26.1902,26.337,1468000.0
2008-05-09 13:30:00,28.7,28.72,28.62,28.7,1037000.0,26.337,26.3553,26.2636,26.337,1037000.0
2008-05-09 14:00:00,28.71,28.79,28.65,28.76,876000.0,26.3462,26.4196,26.2911,26.3921,876000.0
2008-05-09 14:30:00,28.75,28.78,28.65,28.67,737000.0,26.3829,26.4104,26.2911,26.3095,737000.0
2008-05-09 15:00:00,28.68,28.82,28.65,28.82,1553000.0,26.3186,26.4471,26.2911,26.4471,1553000.0
2008-05-09 15:30:00,28.82,28.86,28.65,28.74,1894000.0,26.4471,26.4838,26.2911,26.3737,1894000.0
2008-05-12 09:30:00,28.66,28.8,28.23,28.44,3037000.0,26.3003,26.4288,25.9057,26.0984,3037000.0
2008-05-12 10:00:00,28.44,28.64,28.26,28.62,3249000.0,26.0984,26.2819,25.9332,26.2636,3249000.0
2008-05-12 10:30:00,28.62,29.03,28.59,29.01,2937000.0,26.2636,26.6398,26.2361,26.6215,2937000.0
2008-05-12 11:00:00,29.0,29.11,28.97,29.01,1826000.0,26.6123,26.7132,26.5848,26.6215,1826000.0
2008-05-12 11:30:00,29.01,29.15,28.98,29.13,920000.0,26.6215,26.7499,26.5939,26.7316,920000.0
2008-05-12 12:00:00,29.12,29.3,29.07,29.18,1570000.0,26.7224,26.8876,26.6765,26.7775,1570000.0
2008-05-12 12:30:00,29.18,29.19,28.86,28.86,1541000.0,26.7775,26.7867,26.4838,26.4838,1541000.0
2008-05-12 13:00:00,28.87,28.93,28.66,28.66,1168000.0,26.493,26.5481,26.3003,26.3003,1168000.0
2008-05-12 13:30:00,28.66,28.82,28.59,28.82,1034000.0,26.3003,26.4471,26.2361,26.4471,1034000.0
2008-05-12 14:00:00,28.83,28.89,28.73,28.82,607000.0,26.4563,26.5114,26.3645,26.4471,607000.0
2008-05-12 14:30:00,28.82,28.94,28.8,28.93,821000.0,26.4471,26.5572,26.4288,26.5481,821000.0
2008-05-12 15:00:00,28.93,28.94,28.75,28.81,1307000.0,26.5481,26.5572,26.3829,26.4379,1307000.0
2008-05-12 15:30:00,28.81,29.15,28.79,29.0,2704000.0,26.4379,26.7499,26.4196,26.6123,2704000.0
2008-05-13 09:30:00,29.19,29.27,28.79,29.07,1362000.0,26.7867,26.8601,26.4196,26.6765,1362000.0
2008-05-13 10:00:00,29.07,29.09,28.71,28.83,1926000.0,26.6765,26.6949,26.3462,26.4563,1926000.0
2008-05-13 10:30:00,28.84,28.96,28.73,28.79,755000.0,26.4655,26.5756,26.3645,26.4196,755000.0
2008-05-13 11:00:00,28.81,28.85,28.71,28.75,653000.0,26.4379,26.4746,26.3462,26.3829,653000.0
2008-05-13 11:30:00,28.73,28.84,28.66,28.81,1229000.0,26.3645,26.4655,26.3003,26.4379,1229000.0
2008-05-13 12:00:00,28.81,28.9,28.77,28.89,804000.0,26.4379,26.5205,26.4012,26.5114,804000.0
2008-05-13 12:30:00,28.89,28.93,28.85,28.89,513000.0,26.5114,26.5481,26.4746,26.5114,513000.0
2008-05-13 13:00:00,28.89,28.93,28.86,28.92,439000.0,26.5114,26.5481,26.4838,26.5389,439000.0
2008-05-13 13:30:00,28.91,28.97,28.84,28.88,660000.0,26.5297,26.5848,26.4655,26.5022,660000.0
2008-05-13 14:00:00,28.88,29.1,28.88,28.91,1118000.0,26.5022,26.7041,26.5022,26.5297,1118000.0
2008-05-13 14:30:00,28.9,29.06,28.87,28.95,676000.0,26.5205,26.6674,26.493,26.5664,676000.0
2008-05-13 15:00:00,28.95,28.98,28.77,28.82,1030000.0,26.5664,26.5939,26.4012,26.4471,1030000.0
2008-05-13 15:30:00,28.82,28.9,28.77,28.86,1437000.0,26.4471,26.5205,26.4012,26.4838,1437000.0
2008-05-14 09:30:00,29.2,29.45,29.1,29.35,3623000.0,26.7958,27.0252,26.7041,26.9335,3623000.0
2008-05-14 10:00:00,29.36,29.52,29.33,29.46,1658000.0,26.9427,27.0895,26.9151,27.0344,1658000.0
2008-05-14 10:30:00,29.46,29.5,29.35,29.47,1516000.0,27.0344,27.0711,26.9335,27.0436,1516000.0
2008-05-14 11:00:00,29.45,29.47,29.22,29.24,944000.0,27.0252,27.0436,26.8142,26.8325,944000.0
2008-05-14 11:30:00,29.24,29.3,29.13,29.16,967000.0,26.8325,26.8876,26.7316,26.7591,967000.0
2008-05-14 12:00:00,29.16,29.29,29.16,29.21,1912000.0,26.7591,26.8784,26.7591,26.805,1912000.0
2008-05-14 12:30:00,29.2,29.21,29.04,29.2,2162000.0,26.7958,26.805,26.649,26.7958,2162000.0
2008-05-14 13:00:00,29.2,29.21,29.06,29.06,997000.0,26.7958,26.805,26.6674,26.6674,997000.0
2008-05-14 13:30:00,29.08,29.15,29.06,29.1,741000.0,26.6857,26.7499,26.6674,26.7041,741000.0
2008-05-14 14:00:00,29.1,29.13,29.02,29.1,803000.0,26.7041,26.7316,26.6306,26.7041,803000.0
2008-05-14 14:30:00,29.09,29.11,29.0,29.06,786000.0,26.6949,26.7132,26.6123,26.6674,786000.0
2008-05-14 15:00:00,29.06,29.06,28.67,28.69,2353000.0,26.6674,26.6674,26.3095,26.3278,2353000.0
2008-05-14 15:30:00,28.69,28.86,28.55,28.59,5110000.0,26.3278,26.4838,26.1993,26.2361,5110000.0
2008-05-15 09:30:00,28.76,28.85,28.43,28.68,2311000.0,26.3921,26.4746,26.0892,26.3186,2311000.0
2008-05-15 10:00:00,28.67,28.84,28.63,28.75,1133000.0,26.3095,26.4655,26.2728,26.3829,1133000.0
2008-05-15 10:30:00,28.73,28.83,28.59,28.79,2253000.0,26.3645,26.4563,26.2361,26.4196,2253000.0
2008-05-15 11:00:00,28.81,28.82,28.67,28.72,939000.0,26.4379,26.4471,26.3095,26.3553,939000.0
2008-05-15 11:30:00,28.71,28.75,28.67,28.74,450000.0,26.3462,26.3829,26.3095,26.3737,450000.0
2008-05-15 12:00:00,28.75,28.82,28.72,28.8,685000.0,26.3829,26.4471,26.3553,26.4288,685000.0
2008-05-15 12:30:00,28.8,28.87,28.7,28.71,944000.0,26.4288,26.493,26.337,26.3462,944000.0
2008-05-15 13:00:00,28.71,28.8,28.7,28.76,935000.0,26.3462,26.4288,26.337,26.3921,935000.0
2008-05-15 13:30:00,28.76,28.77,28.66,28.7,595000.0,26.3921,26.4012,26.3003,26.337,595000.0
2008-05-15 14:00:00,28.72,28.74,28.67,28.7,501000.0,26.3553,26.3737,26.3095,26.337,501000.0
2008-05-15 14:30:00,28.7,28.73,28.67,28.72,688000.0,26.337,26.3645,26.3095,26.3553,688000.0
2008-05-15 15:00:00,28.72,28.73,28.65,28.7,1801000.0,26.3553,26.3645,26.2911,26.337,1801000.0
2008-05-15 15:30:00,28.7,28.71,28.61,28.63,2603000.0,26.337,26.3462,26.2544,26.2728,2603000.0
2008-05-16 09:30:00,28.9,28.9,28.34,28.46,4043000.0,26.5205,26.5205,26.0066,26.1168,4043000.0
2008-05-16 10:00:00,28.46,28.5,28.12,28.28,3093000.0,26.1168,26.1535,25.8048,25.9516,3093000.0
2008-05-16 10:30:00,28.28,28.4,28.16,28.19,1663000.0,25.9516,26.0617,25.8415,25.869,1663000.0
2008-05-16 11:00:00,28.19,28.25,28.06,28.1,1656000.0,25.869,25.924,25.7497,25.7864,1656000.0
2008-05-16 11:30:00,28.1,28.35,28.08,28.31,1347000.0,25.7864,26.0158,25.768,25.9791,1347000.0
2008-05-16 12:00:00,28.3,28.38,28.27,28.32,582000.0,25.9699,26.0433,25.9424,25.9883,582000.0
2008-05-16 12:30:00,28.33,28.4,28.27,28.39,782000.0,25.9975,26.0617,25.9424,26.0525,782000.0
2008-05-16 13:00:00,28.39,28.47,28.26,28.36,814000.0,26.0525,26.1259,25.9332,26.025,814000.0
2008-05-16 13:30:00,28.36,28.36,28.22,28.27,432000.0,26.025,26.025,25.8965,25.9424,432000.0
2008-05-16 14:00:00,28.25,28.39,28.23,28.39,436000.0,25.924,26.0525,25.9057,26.0525,436000.0
2008-05-16 14:30:00,28.38,28.43,28.36,28.38,770000.0,26.0433,26.0892,26.025,26.0433,770000.0
2008-05-16 15:00:00,28.37,28.48,28.37,28.41,1327000.0,26.0342,26.1351,26.0342,26.0709,1327000.0
2008-05-16 15:30:00,28.4,28.43,28.2,28.25,2018000.0,26.0617,26.0892,25.8782,25.924,2018000.0
2008-05-19 09:30:00,28.35,28.4,28.09,28.16,2204000.0,26.0158,26.0617,25.7772,25.8415,2204000.0
2008-05-19 10:00:00,28.19,28.59,28.14,28.46,4926000.0,25.869,26.2361,25.8231,26.1168,4926000.0
2008-05-19 10:30:00,28.48,28.51,28.16,28.2,2401000.0,26.1351,26.1626,25.8415,25.8782,2401000.0
2008-05-19 11:00:00,28.22,28.34,28.2,28.26,682000.0,25.8965,26.0066,25.8782,25.9332,682000.0
2008-05-19 11:30:00,28.25,28.4,28.25,28.36,446000.0,25.924,26.0617,25.924,26.025,446000.0
2008-05-19 12:00:00,28.36,28.49,28.34,28.44,998000.0,26.025,26.1443,26.0066,26.0984,998000.0
2008-05-19 12:30:00,28.43,28.45,28.32,28.39,416000.0,26.0892,26.1076,25.9883,26.0525,416000.0
2008-05-19 13:00:00,28.39,28.51,28.37,28.51,560000.0,26.0525,26.1626,26.0342,26.1626,560000.0
2008-05-19 13:30:00,28.52,28.57,28.28,28.3,1007000.0,26.1718,26.2177,25.9516,25.9699,1007000.0
2008-05-19 14:00:00,28.3,28.32,27.8,27.95,2320000.0,25.9699,25.9883,25.5111,25.6487,2320000.0
2008-05-19 14:30:00,27.98,28.0,27.9,27.98,834000.0,25.6763,25.6946,25.6029,25.6763,834000.0
2008-05-19 15:00:00,27.99,28.08,27.96,28.06,781000.0,25.6855,25.768,25.6579,25.7497,781000.0
2008-05-19 15:30:00,28.06,28.09,27.86,27.96,1795000.0,25.7497,25.7772,25.5662,25.6579,1795000.0
2008-05-20 09:30:00,27.82,27.91,27.64,27.75,2305000.0,25.5295,25.612,25.3643,25.4652,2305000.0
2008-05-20 10:00:00,27.74,27.78,27.66,27.73,1264000.0,25.456,25.4927,25.3826,25.4469,1264000.0
2008-05-20 10:30:00,27.72,27.75,27.55,27.7,1435000.0,25.4377,25.4652,25.2817,25.4193,1435000.0
2008-05-20 11:00:00,27.69,27.74,27.58,27.71,795000.0,25.4102,25.456,25.3092,25.4285,795000.0
2008-05-20 11:30:00,27.7,27.72,27.62,27.64,686000.0,25.4193,25.4377,25.3459,25.3643,686000.0
2008-05-20 12:00:00,27.65,27.66,27.6,27.62,943000.0,25.3734,25.3826,25.3276,25.3459,943000.0
2008-05-20 12:30:00,27.62,27.65,27.56,27.56,1042000.0,25.3459,25.3734,25.2909,25.2909,1042000.0
2008-05-20 13:00:00,27.57,27.66,27.51,27.54,1265000.0,25.3,25.3826,25.245,25.2725,1265000.0
2008-05-20 13:30:00,27.53,27.57,27.36,27.37,2077000.0,25.2633,25.3,25.1073,25.1165,2077000.0
2008-05-20 14:00:00,27.37,27.44,27.32,27.38,1118000.0,25.1165,25.1807,25.0706,25.1257,1118000.0
2008-05-20 14:30:00,27.39,27.57,27.38,27.55,1540000.0,25.1349,25.3,25.1257,25.2817,1540000.0
2008-05-20 15:00:00,27.55,27.69,27.52,27.65,1945000.0,25.2817,25.4102,25.2542,25.3734,1945000.0
2008-05-20 15:30:00,27.65,27.74,27.51,27.73,2188000.0,25.3734,25.456,25.245,25.4469,2188000.0
2008-05-21 09:30:00,27.74,28.39,27.73,28.25,3822000.0,25.456,26.0525,25.4469,25.924,3822000.0
2008-05-21 10:00:00,28.26,28.35,28.11,28.14,2732000.0,25.9332,26.0158,25.7956,25.8231,2732000.0
2008-05-21 10:30:00,28.14,28.2,28.02,28.05,2339000.0,25.8231,25.8782,25.713,25.7405,2339000.0
2008-05-21 11:00:00,28.03,28.16,27.85,28.15,2357000.0,25.7222,25.8415,25.557,25.8323,2357000.0
2008-05-21 11:30:00,28.15,28.34,28.14,28.29,1589000.0,25.8323,26.0066,25.8231,25.9608,1589000.0
2008-05-21 12:00:00,28.28,28.47,28.25,28.43,1070000.0,25.9516,26.1259,25.924,26.0892,1070000.0
2008-05-21 12:30:00,28.45,28.61,28.37,28.58,1542000.0,26.1076,26.2544,26.0342,26.2269,1542000.0
2008-05-21 13:00:00,28.59,28.59,28.33,28.35,1519000.0,26.2361,26.2361,25.9975,26.0158,1519000.0
2008-05-21 13:30:00,28.34,28.39,28.23,28.25,1067000.0,26.0066,26.0525,25.9057,25.924,1067000.0
2008-05-21 14:00:00,28.23,28.34,28.0,28.03,2203000.0,25.9057,26.0066,25.6946,25.7222,2203000.0
2008-05-21 14:30:00,28.03,28.06,27.68,27.83,2496000.0,25.7222,25.7497,25.401,25.5386,2496000.0
2008-05-21 15:00:00,27.84,28.08,27.79,27.88,2075000.0,25.5478,25.768,25.5019,25.5845,2075000.0
2008-05-21 15:30:00,27.89,27.94,27.62,27.87,3171000.0,25.5937,25.6396,25.3459,25.5753,3171000.0
2008-05-22 09:30:00,27.63,28.25,27.58,27.9,3849000.0,25.3551,25.924,25.3092,25.6029,3849000.0
2008-05-22 10:00:00,27.9,28.18,27.84,27.94,1764000.0,25.6029,25.8598,25.5478,25.6396,1764000.0
2008-05-22 10:30:00,27.94,28.19,27.76,27.86,980000.0,25.6396,25.869,25.4744,25.5662,980000.0
2008-05-22 11:00:00,27.91,27.93,27.82,27.83,588000.0,25.612,25.6304,25.5295,25.5386,588000.0
2008-05-22 11:30:00,27.83,27.85,27.43,27.46,1463000.0,25.5386,25.557,25.1716,25.1991,1463000.0
2008-05-22 12:00:00,27.46,27.63,27.36,27.56,1500000.0,25.1991,25.3551,25.1073,25.2909,1500000.0
2008-05-22 12:30:00,27.58,27.59,27.36,27.43,1168000.0,25.3092,25.3184,25.1073,25.1716,1168000.0
2008-05-22 13:00:00,27.43,27.46,27.23,27.26,1930000.0,25.1716,25.1991,24.988,25.0156,1930000.0
2008-05-22 13:30:00,27.26,27.5,27.26,27.39,1194000.0,25.0156,25.2358,25.0156,25.1349,1194000.0
2008-05-22 14:00:00,27.39,27.52,27.36,27.42,1532000.0,25.1349,25.2542,25.1073,25.1624,1532000.0
2008-05-22 14:30:00,27.42,27.53,27.39,27.5,1265000.0,25.1624,25.2633,25.1349,25.2358,1265000.0
2008-05-22 15:00:00,27.51,27.58,27.5,27.52,1305000.0,25.245,25.3092,25.2358,25.2542,1305000.0
2008-05-22 15:30:00,27.5,27.64,27.37,27.54,2252000.0,25.2358,25.3643,25.1165,25.2725,2252000.0
2008-05-23 09:30:00,27.23,27.5,27.1,27.3,2423000.0,24.988,25.2358,24.8687,25.0523,2423000.0
2008-05-23 10:00:00,27.3,27.45,27.23,27.26,1435000.0,25.0523,25.1899,24.988,25.0156,1435000.0
2008-05-23 10:30:00,27.25,27.37,27.25,27.37,1065000.0,25.0064,25.1165,25.0064,25.1165,1065000.0
2008-05-23 11:00:00,27.36,27.41,27.25,27.36,1044000.0,25.1073,25.1532,25.0064,25.1073,1044000.0
2008-05-23 11:30:00,27.36,27.38,27.25,27.38,921000.0,25.1073,25.1257,25.0064,25.1257,921000.0
2008-05-23 12:00:00,27.37,27.41,27.15,27.16,595000.0,25.1165,25.1532,24.9146,24.9238,595000.0
2008-05-23 12:30:00,27.17,27.21,27.04,27.15,554000.0,24.933,24.9697,24.8137,24.9146,554000.0
2008-05-23 13:00:00,27.15,27.33,27.15,27.33,632000.0,24.9146,25.0798,24.9146,25.0798,632000.0
2008-05-23 13:30:00,27.31,27.44,27.27,27.29,856000.0,25.0614,25.1807,25.0247,25.0431,856000.0
2008-05-23 14:00:00,27.31,27.31,27.23,27.3,272000.0,25.0614,25.0614,24.988,25.0523,272000.0
2008-05-23 14:30:00,27.3,27.5,27.26,27.45,603000.0,25.0523,25.2358,25.0156,25.1899,603000.0
2008-05-23 15:00:00,27.44,27.52,27.37,27.49,587000.0,25.1807,25.2542,25.1165,25.2266,587000.0
2008-05-23 15:30:00,27.49,27.55,27.29,27.33,1297000.0,25.2266,25.2817,25.0431,25.0798,1297000.0
2008-05-27 09:30:00,27.4,27.94,27.35,27.65,1915000.0,25.144,25.6396,25.0981,25.3734,1915000.0
2008-05-27 10:00:00,27.65,27.8,27.54,27.6,1582000.0,25.3734,25.5111,25.2725,25.3276,1582000.0
2008-05-27 10:30:00,27.61,27.71,27.54,27.58,659000.0,25.3367,25.4285,25.2725,25.3092,659000.0
2008-05-27 11:00:00,27.59,27.67,27.4,27.43,1175000.0,25.3184,25.3918,25.144,25.1716,1175000.0
2008-05-27 11:30:00,27.43,27.43,27.33,27.33,694000.0,25.1716,25.1716,25.0798,25.0798,694000.0
2008-05-27 12:00:00,27.33,27.39,27.28,27.36,1062000.0,25.0798,25.1349,25.0339,25.1073,1062000.0
2008-05-27 12:30:00,27.35,27.47,27.31,27.39,422000.0,25.0981,25.2083,25.0614,25.1349,422000.0
2008-05-27 13:00:00,27.39,27.59,27.39,27.54,364000.0,25.1349,25.3184,25.1349,25.2725,364000.0
2008-05-27 13:30:00,27.54,27.65,27.52,27.62,302000.0,25.2725,25.3734,25.2542,25.3459,302000.0
2008-05-27 14:00:00,27.63,27.65,27.53,27.57,408000.0,25.3551,25.3734,25.2633,25.3,408000.0
2008-05-27 14:30:00,27.58,27.91,27.58,27.8,1293000.0,25.3092,25.612,25.3092,25.5111,1293000.0
2008-05-27 15:00:00,27.8,27.86,27.72,27.77,1206000.0,25.5111,25.5662,25.4377,25.4836,1206000.0
2008-05-27 15:30:00,27.79,27.94,27.67,27.79,2711000.0,25.5019,25.6396,25.3918,25.5019,2711000.0
2008-05-28 09:30:00,28.21,28.38,27.93,28.0,3513000.0,25.8873,26.0433,25.6304,25.6946,3513000.0
2008-05-28 10:00:00,28.0,28.07,27.83,27.93,1577000.0,25.6946,25.7589,25.5386,25.6304,1577000.0
2008-05-28 10:30:00,27.93,28.12,27.93,28.09,3417000.0,25.6304,25.8048,25.6304,25.7772,3417000.0
2008-05-28 11:00:00,28.09,28.12,28.0,28.07,950000.0,25.7772,25.8048,25.6946,25.7589,950000.0
2008-05-28 11:30:00,28.09,28.25,28.07,28.17,860000.0,25.7772,25.924,25.7589,25.8506,860000.0
2008-05-28 12:00:00,28.18,28.27,28.09,28.27,651000.0,25.8598,25.9424,25.7772,25.9424,651000.0
2008-05-28 12:30:00,28.26,28.57,28.26,28.46,2013000.0,25.9332,26.2177,25.9332,26.1168,2013000.0
2008-05-28 13:00:00,28.46,28.6,28.37,28.56,1646000.0,26.1168,26.2452,26.0342,26.2085,1646000.0
2008-05-28 13:30:00,28.56,28.57,28.39,28.54,1229000.0,26.2085,26.2177,26.0525,26.1902,1229000.0
2008-05-28 14:00:00,28.51,28.54,28.28,28.3,1622000.0,26.1626,26.1902,25.9516,25.9699,1622000.0
2008-05-28 14:30:00,28.29,28.45,28.27,28.43,1711000.0,25.9608,26.1076,25.9424,26.0892,1711000.0
2008-05-28 15:00:00,28.44,28.57,28.41,28.53,1609000.0,26.0984,26.2177,26.0709,26.181,1609000.0
2008-05-28 15:30:00,28.53,28.58,28.3,28.48,5887000.0,26.181,26.2269,25.9699,26.1351,5887000.0
2008-05-29 09:30:00,29.46,31.07,29.45,31.06,26344000.0,27.0344,28.5119,27.0252,28.5027,26344000.0
2008-05-29 10:00:00,31.06,31.59,30.91,31.27,18195000.0,28.5027,28.989,28.365,28.6954,18195000.0
2008-05-29 10:30:00,31.27,31.67,31.08,31.59,14008000.0,28.6954,29.0625,28.521,28.989,14008000.0
2008-05-29 11:00:00,31.59,31.7,31.24,31.26,7584000.0,28.989,29.09,28.6679,28.6862,7584000.0
2008-05-29 11:30:00,31.26,31.39,31.13,31.17,5655000.0,28.6862,28.8055,28.5669,28.6036,5655000.0
2008-05-29 12:00:00,31.17,31.23,31.0,31.18,5227000.0,28.6036,28.6587,28.4476,28.6128,5227000.0
2008-05-29 12:30:00,31.18,31.24,30.88,30.91,5073000.0,28.6128,28.6679,28.3375,28.365,5073000.0
2008-05-29 13:00:00,30.91,30.96,30.7,30.7,5851000.0,28.365,28.4109,28.1723,28.1723,5851000.0
2008-05-29 13:30:00,30.72,30.84,30.56,30.62,5557000.0,28.1907,28.3008,28.0439,28.0989,5557000.0
2008-05-29 14:00:00,30.63,30.96,30.62,30.69,3505000.0,28.1081,28.4109,28.0989,28.1632,3505000.0
2008-05-29 14:30:00,30.69,31.19,30.5,31.0,7718000.0,28.1632,28.622,27.9888,28.4476,7718000.0
2008-05-29 15:00:00,30.99,31.21,30.75,30.95,6352000.0,28.4385,28.6403,28.2182,28.4017,6352000.0
2008-05-29 15:30:00,30.95,31.14,30.6,30.95,10826000.0,28.4017,28.5761,28.0806,28.4017,10826000.0
2008-05-30 09:30:00,31.05,31.59,30.94,31.54,9095000.0,28.4935,28.989,28.3926,28.9432,9095000.0
2008-05-30 10:00:00,31.54,31.97,31.44,31.93,7542000.0,28.9432,29.3378,28.8514,29.3011,7542000.0
2008-05-30 10:30:00,31.92,32.03,31.54,31.63,7684000.0,29.2919,29.3928,28.9432,29.0258,7684000.0
2008-05-30 11:00:00,31.63,31.65,31.3,31.43,4637000.0,29.0258,29.0441,28.7229,28.8422,4637000.0
2008-05-30 11:30:00,31.43,31.51,31.31,31.33,3617000.0,28.8422,28.9156,28.7321,28.7505,3617000.0
2008-05-30 12:00:00,31.33,31.37,31.14,31.18,2525000.0,28.7505,28.7872,28.5761,28.6128,2525000.0
2008-05-30 12:30:00,31.18,31.29,31.13,31.16,3885000.0,28.6128,28.7137,28.5669,28.5945,3885000.0
2008-05-30 13:00:00,31.16,31.45,31.16,31.42,1656000.0,28.5945,28.8606,28.5945,28.833,1656000.0
2008-05-30 13:30:00,31.42,31.5,31.3,31.31,1819000.0,28.833,28.9065,28.7229,28.7321,1819000.0
2008-05-30 14:00:00,31.31,31.31,31.18,31.2,1764000.0,28.7321,28.7321,28.6128,28.6312,1764000.0
2008-05-30 14:30:00,31.2,31.27,30.84,30.9,3012000.0,28.6312,28.6954,28.3008,28.3559,3012000.0
2008-05-30 15:00:00,30.89,30.92,30.66,30.8,4143000.0,28.3467,28.3742,28.1356,28.2641,4143000.0
2008-05-30 15:30:00,30.79,30.82,30.46,30.73,6906000.0,28.2549,28.2824,27.9521,28.1999,6906000.0
2008-06-02 09:30:00,30.93,31.46,30.46,30.55,7278000.0,28.3834,28.8698,27.9521,28.0347,7278000.0
2008-06-02 10:00:00,30.58,30.76,30.48,30.72,3106000.0,28.0622,28.2274,27.9704,28.1907,3106000.0
2008-06-02 10:30:00,30.72,30.84,30.61,30.81,2150000.0,28.1907,28.3008,28.0897,28.2733,2150000.0
2008-06-02 11:00:00,30.81,30.91,30.79,30.86,2337000.0,28.2733,28.365,28.2549,28.3192,2337000.0
2008-06-02 11:30:00,30.88,30.94,30.75,30.92,2964000.0,28.3375,28.3926,28.2182,28.3742,2964000.0
2008-06-02 12:00:00,30.91,31.01,30.89,30.99,1620000.0,28.365,28.4568,28.3467,28.4385,1620000.0
2008-06-02 12:30:00,31.0,31.03,30.82,30.86,2061000.0,28.4476,28.4752,28.2824,28.3192,2061000.0
2008-06-02 13:00:00,30.86,31.0,30.83,30.86,1725000.0,28.3192,28.4476,28.2916,28.3192,1725000.0
2008-06-02 13:30:00,30.86,30.87,30.66,30.69,2101000.0,28.3192,28.3283,28.1356,28.1632,2101000.0
2008-06-02 14:00:00,30.71,30.92,30.66,30.77,1732000.0,28.1815,28.3742,28.1356,28.2366,1732000.0
2008-06-02 14:30:00,30.78,30.85,30.7,30.71,1498000.0,28.2457,28.31,28.1723,28.1815,1498000.0
2008-06-02 15:00:00,30.71,30.94,30.69,30.87,3934000.0,28.1815,28.3926,28.1632,28.3283,3934000.0
2008-06-02 15:30:00,30.88,30.9,30.26,30.42,9221000.0,28.3375,28.3559,27.7686,27.9154,9221000.0
2008-06-03 09:30:00,31.39,31.4,30.75,30.93,8973000.0,28.8055,28.8147,28.2182,28.3834,8973000.0
2008-06-03 10:00:00,30.93,31.17,30.9,30.94,5014000.0,28.3834,28.6036,28.3559,28.3926,5014000.0
2008-06-03 10:30:00,30.95,31.03,30.87,30.99,2785000.0,28.4017,28.4752,28.3283,28.4385,2785000.0
2008-06-03 11:00:00,30.99,31.19,30.92,31.17,2286000.0,28.4385,28.622,28.3742,28.6036,2286000.0
2008-06-03 11:30:00,31.16,31.24,31.14,31.21,3019000.0,28.5945,28.6679,28.5761,28.6403,3019000.0
2008-06-03 12:00:00,31.22,31.25,31.11,31.2,2835000.0,28.6495,28.677,28.5486,28.6312,2835000.0
2008-06-03 12:30:00,31.18,31.22,30.91,30.92,1766000.0,28.6128,28.6495,28.365,28.3742,1766000.0
2008-06-03 13:00:00,30.94,31.04,30.87,30.9,1312000.0,28.3926,28.4843,28.3283,28.3559,1312000.0
2008-06-03 13:30:00,30.91,30.91,30.59,30.83,3615000.0,28.365,28.365,28.0714,28.2916,3615000.0
2008-06-03 14:00:00,30.83,30.86,30.24,30.31,4078000.0,28.2916,28.3192,27.7502,27.8144,4078000.0
2008-06-03 14:30:00,30.31,30.95,30.26,30.95,3722000.0,27.8144,28.4017,27.7686,28.4017,3722000.0
2008-06-03 15:00:00,30.94,31.0,30.58,30.66,5231000.0,28.3926,28.4476,28.0622,28.1356,5231000.0
2008-06-03 15:30:00,30.66,30.97,30.58,30.76,5600000.0,28.1356,28.4201,28.0622,28.2274,5600000.0
2008-06-04 09:30:00,30.68,30.96,30.03,30.08,8385000.0,28.154,28.4109,27.5575,27.6034,8385000.0
2008-06-04 10:00:00,30.08,30.5,29.96,30.43,7415000.0,27.6034,27.9888,27.4933,27.9246,7415000.0
2008-06-04 10:30:00,30.42,30.59,30.3,30.55,3237000.0,27.9154,28.0714,27.8053,28.0347,3237000.0
2008-06-04 11:00:00,30.56,30.6,30.5,30.51,2002000.0,28.0439,28.0806,27.9888,27.998,2002000.0
2008-06-04 11:30:00,30.51,30.52,30.35,30.35,3216000.0,27.998,28.0071,27.8511,27.8511,3216000.0
2008-06-04 12:00:00,30.35,30.39,30.21,30.33,2476000.0,27.8511,27.8879,27.7227,27.8328,2476000.0
2008-06-04 12:30:00,30.32,30.53,30.0,30.03,6284000.0,27.8236,28.0163,27.53,27.5575,6284000.0
2008-06-04 13:00:00,30.03,30.08,29.7,29.9,5838000.0,27.5575,27.6034,27.2547,27.4382,5838000.0
2008-06-04 13:30:00,29.9,29.95,29.71,29.83,3418000.0,27.4382,27.4841,27.2638,27.374,3418000.0
2008-06-04 14:00:00,29.83,30.33,29.67,29.73,4312000.0,27.374,27.8328,27.2271,27.2822,4312000.0
2008-06-04 14:30:00,29.73,29.8,29.6,29.65,4409000.0,27.2822,27.3464,27.1629,27.2088,4409000.0
2008-06-04 15:00:00,29.65,29.72,29.53,29.58,5874000.0,27.2088,27.273,27.0987,27.1445,5874000.0
2008-06-04 15:30:00,29.58,29.7,29.45,29.54,7868000.0,27.1445,27.2547,27.0252,27.1078,7868000.0
2008-06-05 09:30:00,29.95,30.19,29.54,30.18,5930000.0,27.4841,27.7043,27.1078,27.6951,5930000.0
2008-06-05 10:00:00,30.18,30.4,30.04,30.1,6382000.0,27.6951,27.897,27.5667,27.6217,6382000.0
2008-06-05 10:30:00,30.09,30.2,29.94,29.98,3187000.0,27.6126,27.7135,27.4749,27.5116,3187000.0
2008-06-05 11:00:00,29.99,30.06,29.82,29.99,2734000.0,27.5208,27.585,27.3648,27.5208,2734000.0
2008-06-05 11:30:00,30.0,30.11,29.94,30.03,1799000.0,27.53,27.6309,27.4749,27.5575,1799000.0
2008-06-05 12:00:00,30.02,30.22,30.0,30.19,1712000.0,27.5483,27.7318,27.53,27.7043,1712000.0
2008-06-05 12:30:00,30.19,30.27,30.03,30.07,1898000.0,27.7043,27.7777,27.5575,27.5942,1898000.0
2008-06-05 13:00:00,30.07,30.14,30.05,30.06,1439000.0,27.5942,27.6584,27.5758,27.585,1439000.0
2008-06-05 13:30:00,30.07,30.38,30.06,30.29,2613000.0,27.5942,27.8787,27.585,27.7961,2613000.0
2008-06-05 14:00:00,30.3,30.33,30.06,30.24,2481000.0,27.8053,27.8328,27.585,27.7502,2481000.0
2008-06-05 14:30:00,30.23,30.35,30.15,30.33,2087000.0,27.741,27.8511,27.6676,27.8328,2087000.0
2008-06-05 15:00:00,30.33,30.43,30.29,30.4,2885000.0,27.8328,27.9246,27.7961,27.897,2885000.0
2008-06-05 15:30:00,30.39,30.59,30.38,30.59,4935000.0,27.8879,28.0714,27.8787,28.0714,4935000.0
2008-06-06 09:30:00,30.23,30.24,29.66,30.0,4516000.0,27.741,27.7502,27.218,27.53,4516000.0
2008-06-06 10:00:00,30.0,30.12,29.78,30.04,2141000.0,27.53,27.6401,27.3281,27.5667,2141000.0
2008-06-06 10:30:00,30.04,30.09,29.95,29.99,717000.0,27.5667,27.6126,27.4841,27.5208,717000.0
2008-06-06 11:00:00,30.0,30.05,29.87,29.89,2996000.0,27.53,27.5758,27.4107,27.429,2996000.0
2008-06-06 11:30:00,29.9,30.09,29.84,30.03,1326000.0,27.4382,27.6126,27.3831,27.5575,1326000.0
2008-06-06 12:00:00,30.03,30.07,29.97,30.0,796000.0,27.5575,27.5942,27.5024,27.53,796000.0
2008-06-06 12:30:00,30.0,30.05,29.86,29.94,1828000.0,27.53,27.5758,27.4015,27.4749,1828000.0
2008-06-06 13:00:00,29.94,29.97,29.82,29.84,1895000.0,27.4749,27.5024,27.3648,27.3831,1895000.0
2008-06-06 13:30:00,29.85,29.87,29.6,29.63,3251000.0,27.3923,27.4107,27.1629,27.1904,3251000.0
2008-06-06 14:00:00,29.64,29.73,29.5,29.58,2242000.0,27.1996,27.2822,27.0711,27.1445,2242000.0
2008-06-06 14:30:00,29.59,29.69,29.51,29.52,2011000.0,27.1537,27.2455,27.0803,27.0895,2011000.0
2008-06-06 15:00:00,29.52,29.8,29.52,29.69,1628000.0,27.0895,27.3464,27.0895,27.2455,1628000.0
2008-06-06 15:30:00,29.68,29.75,29.48,29.57,3320000.0,27.2363,27.3005,27.0528,27.1354,3320000.0
2008-06-09 09:30:00,29.71,29.89,28.61,28.66,6267000.0,27.2638,27.429,26.2544,26.3003,6267000.0
2008-06-09 10:00:00,28.66,29.02,28.65,28.99,5242000.0,26.3003,26.6306,26.2911,26.6031,5242000.0
2008-06-09 10:30:00,29.0,29.07,28.53,28.58,2966000.0,26.6123,26.6765,26.181,26.2269,2966000.0
2008-06-09 11:00:00,28.59,28.76,28.52,28.69,2081000.0,26.2361,26.3921,26.1718,26.3278,2081000.0
2008-06-09 11:30:00,28.68,28.75,28.6,28.62,1277000.0,26.3186,26.3829,26.2452,26.2636,1277000.0
2008-06-09 12:00:00,28.62,28.63,28.43,28.45,1951000.0,26.2636,26.2728,26.0892,26.1076,1951000.0
2008-06-09 12:30:00,28.44,28.56,28.4,28.43,1730000.0,26.0984,26.2085,26.0617,26.0892,1730000.0
2008-06-09 13:00:00,28.42,28.48,28.06,28.29,3144000.0,26.0801,26.1351,25.7497,25.9608,3144000.0
2008-06-09 13:30:00,28.29,28.47,28.11,28.17,2226000.0,25.9608,26.1259,25.7956,25.8506,2226000.0
2008-06-09 14:00:00,28.18,28.37,27.64,28.27,5881000.0,25.8598,26.0342,25.3643,25.9424,5881000.0
2008-06-09 14:30:00,28.29,28.73,28.23,28.55,5544000.0,25.9608,26.3645,25.9057,26.1993,5544000.0
2008-06-09 15:00:00,28.56,28.83,28.43,28.77,5686000.0,26.2085,26.4563,26.0892,26.4012,5686000.0
2008-06-09 15:30:00,28.79,29.45,28.79,29.43,9305000.0,26.4196,27.0252,26.4196,27.0069,9305000.0
2008-06-10 09:30:00,28.52,29.54,28.34,29.15,4293000.0,26.1718,27.1078,26.0066,26.7499,4293000.0
2008-06-10 10:00:00,29.13,29.45,29.0,29.18,2596000.0,26.7316,27.0252,26.6123,26.7775,2596000.0
2008-06-10 10:30:00,29.18,29.2,28.88,28.96,2243000.0,26.7775,26.7958,26.5022,26.5756,2243000.0
2008-06-10 11:00:00,28.96,29.01,28.8,28.84,1830000.0,26.5756,26.6215,26.4288,26.4655,1830000.0
2008-06-10 11:30:00,28.85,29.02,28.6,28.95,2740000.0,26.4746,26.6306,26.2452,26.5664,2740000.0
2008-06-10 12:00:00,28.97,29.19,28.89,28.98,1681000.0,26.5848,26.7867,26.5114,26.5939,1681000.0
2008-06-10 12:30:00,28.98,29.15,28.92,29.03,980000.0,26.5939,26.7499,26.5389,26.6398,980000.0
2008-06-10 13:00:00,29.03,29.12,28.94,29.09,877000.0,26.6398,26.7224,26.5572,26.6949,877000.0
2008-06-10 13:30:00,29.07,29.1,28.99,29.04,538000.0,26.6765,26.7041,26.6031,26.649,538000.0
2008-06-10 14:00:00,29.06,29.06,28.6,28.71,1597000.0,26.6674,26.6674,26.2452,26.3462,1597000.0
2008-06-10 14:30:00,28.72,28.86,28.6,28.65,1087000.0,26.3553,26.4838,26.2452,26.2911,1087000.0
2008-06-10 15:00:00,28.64,28.68,28.55,28.59,2133000.0,26.2819,26.3186,26.1993,26.2361,2133000.0
2008-06-10 15:30:00,28.59,28.65,28.46,28.59,2853000.0,26.2361,26.2911,26.1168,26.2361,2853000.0
2008-06-11 09:30:00,28.74,28.8,28.22,28.28,2333000.0,26.3737,26.4288,25.8965,25.9516,2333000.0
2008-06-11 10:00:00,28.31,28.35,28.0,28.08,2280000.0,25.9791,26.0158,25.6946,25.768,2280000.0
2008-06-11 10:30:00,28.08,28.44,28.05,28.42,2110000.0,25.768,26.0984,25.7405,26.0801,2110000.0
2008-06-11 11:00:00,28.42,28.57,28.3,28.39,1412000.0,26.0801,26.2177,25.9699,26.0525,1412000.0
2008-06-11 11:30:00,28.38,28.72,28.28,28.66,1217000.0,26.0433,26.3553,25.9516,26.3003,1217000.0
2008-06-11 12:00:00,28.67,28.8,28.46,28.46,1080000.0,26.3095,26.4288,26.1168,26.1168,1080000.0
2008-06-11 12:30:00,28.47,28.66,28.25,28.33,1399000.0,26.1259,26.3003,25.924,25.9975,1399000.0
2008-06-11 13:00:00,28.33,28.43,28.31,28.33,1049000.0,25.9975,26.0892,25.9791,25.9975,1049000.0
2008-06-11 13:30:00,28.34,28.35,28.14,28.26,1538000.0,26.0066,26.0158,25.8231,25.9332,1538000.0
2008-06-11 14:00:00,28.27,28.35,28.17,28.22,1225000.0,25.9424,26.0158,25.8506,25.8965,1225000.0
2008-06-11 14:30:00,28.21,28.26,28.06,28.09,1405000.0,25.8873,25.9332,25.7497,25.7772,1405000.0
2008-06-11 15:00:00,28.1,28.14,27.94,27.98,2219000.0,25.7864,25.8231,25.6396,25.6763,2219000.0
2008-06-11 15:30:00,27.98,28.06,27.72,27.75,3134000.0,25.6763,25.7497,25.4377,25.4652,3134000.0
2008-06-12 09:30:00,28.22,28.97,28.21,28.74,5392000.0,25.8965,26.5848,25.8873,26.3737,5392000.0
2008-06-12 10:00:00,28.71,28.83,28.6,28.73,2195000.0,26.3462,26.4563,26.2452,26.3645,2195000.0
2008-06-12 10:30:00,28.73,28.94,28.47,28.57,3106000.0,26.3645,26.5572,26.1259,26.2177,3106000.0
2008-06-12 11:00:00,28.54,28.75,28.46,28.71,1904000.0,26.1902,26.3829,26.1168,26.3462,1904000.0
2008-06-12 11:30:00,28.71,28.74,28.57,28.61,1217000.0,26.3462,26.3737,26.2177,26.2544,1217000.0
2008-06-12 12:00:00,28.61,28.8,28.61,28.71,941000.0,26.2544,26.4288,26.2544,26.3462,941000.0
2008-06-12 12:30:00,28.71,28.9,28.7,28.75,2414000.0,26.3462,26.5205,26.337,26.3829,2414000.0
2008-06-12 13:00:00,28.75,28.8,28.64,28.74,904000.0,26.3829,26.4288,26.2819,26.3737,904000.0
2008-06-12 13:30:00,28.74,28.74,28.46,28.48,1407000.0,26.3737,26.3737,26.1168,26.1351,1407000.0
2008-06-12 14:00:00,28.48,28.62,28.42,28.55,1985000.0,26.1351,26.2636,26.0801,26.1993,1985000.0
2008-06-12 14:30:00,28.55,28.62,28.43,28.53,1865000.0,26.1993,26.2636,26.0892,26.181,1865000.0
2008-06-12 15:00:00,28.55,28.56,28.22,28.29,2616000.0,26.1993,26.2085,25.8965,25.9608,2616000.0
2008-06-12 15:30:00,28.29,28.42,28.19,28.29,3631000.0,25.9608,26.0801,25.869,25.9608,3631000.0
2008-06-13 09:30:00,28.62,29.3,28.62,29.09,5217000.0,26.2636,26.8876,26.2636,26.6949,5217000.0
2008-06-13 10:00:00,29.09,29.37,28.98,29.25,3213000.0,26.6949,26.9518,26.5939,26.8417,3213000.0
2008-06-13 10:30:00,29.24,29.27,28.95,28.99,1288000.0,26.8325,26.8601,26.5664,26.6031,1288000.0
2008-06-13 11:00:00,29.01,29.13,28.92,29.02,956000.0,26.6215,26.7316,26.5389,26.6306,956000.0
2008-06-13 11:30:00,29.03,29.18,29.01,29.08,572000.0,26.6398,26.7775,26.6215,26.6857,572000.0
2008-06-13 12:00:00,29.1,29.14,29.01,29.08,1266000.0,26.7041,26.7408,26.6215,26.6857,1266000.0
2008-06-13 12:30:00,29.07,29.09,28.9,29.02,1223000.0,26.6765,26.6949,26.5205,26.6306,1223000.0
2008-06-13 13:00:00,29.01,29.09,28.91,29.02,742000.0,26.6215,26.6949,26.5297,26.6306,742000.0
2008-06-13 13:30:00,29.03,29.09,28.93,29.01,1119000.0,26.6398,26.6949,26.5481,26.6215,1119000.0
2008-06-13 14:00:00,29.01,29.02,28.81,28.91,1377000.0,26.6215,26.6306,26.4379,26.5297,1377000.0
2008-06-13 14:30:00,28.91,29.01,28.85,29.0,819000.0,26.5297,26.6215,26.4746,26.6123,819000.0
2008-06-13 15:00:00,29.0,29.07,28.95,28.98,929000.0,26.6123,26.6765,26.5664,26.5939,929000.0
2008-06-13 15:30:00,28.97,29.24,28.92,29.2,2308000.0,26.5848,26.8325,26.5389,26.7958,2308000.0
2008-06-16 09:30:00,29.2,29.38,28.9,29.34,2360000.0,26.7958,26.961,26.5205,26.9243,2360000.0
2008-06-16 10:00:00,29.34,29.74,29.29,29.53,2326000.0,26.9243,27.2914,26.8784,27.0987,2326000.0
2008-06-16 10:30:00,29.52,29.9,29.52,29.89,1982000.0,27.0895,27.4382,27.0895,27.429,1982000.0
2008-06-16 11:00:00,29.89,29.9,29.56,29.63,1750000.0,27.429,27.4382,27.1262,27.1904,1750000.0
2008-06-16 11:30:00,29.6,29.67,29.51,29.56,517000.0,27.1629,27.2271,27.0803,27.1262,517000.0
2008-06-16 12:00:00,29.57,29.64,29.38,29.47,545000.0,27.1354,27.1996,26.961,27.0436,545000.0
2008-06-16 12:30:00,29.47,29.6,29.44,29.48,736000.0,27.0436,27.1629,27.0161,27.0528,736000.0
2008-06-16 13:00:00,29.49,29.54,29.36,29.54,521000.0,27.062,27.1078,26.9427,27.1078,521000.0
2008-06-16 13:30:00,29.54,29.59,29.48,29.52,878000.0,27.1078,27.1537,27.0528,27.0895,878000.0
2008-06-16 14:00:00,29.52,29.77,29.48,29.51,730000.0,27.0895,27.3189,27.0528,27.0803,730000.0
2008-06-16 14:30:00,29.51,29.76,29.51,29.75,1047000.0,27.0803,27.3097,27.0803,27.3005,1047000.0
2008-06-16 15:00:00,29.75,29.77,29.57,29.6,1282000.0,27.3005,27.3189,27.1354,27.1629,1282000.0
2008-06-16 15:30:00,29.6,29.63,29.46,29.49,2042000.0,27.1629,27.1904,27.0344,27.062,2042000.0
2008-06-17 09:30:00,29.98,29.98,29.56,29.74,1606000.0,27.5116,27.5116,27.1262,27.2914,1606000.0
2008-06-17 10:00:00,29.75,29.95,29.6,29.65,1473000.0,27.3005,27.4841,27.1629,27.2088,1473000.0
2008-06-17 10:30:00,29.64,29.78,29.63,29.69,1228000.0,27.1996,27.3281,27.1904,27.2455,1228000.0
2008-06-17 11:00:00,29.7,29.81,29.57,29.62,1583000.0,27.2547,27.3556,27.1354,27.1812,1583000.0
2008-06-17 11:30:00,29.62,29.72,29.57,29.66,641000.0,27.1812,27.273,27.1354,27.218,641000.0
2008-06-17 12:00:00,29.65,29.66,29.4,29.44,1353000.0,27.2088,27.218,26.9794,27.0161,1353000.0
2008-06-17 12:30:00,29.42,29.5,29.31,29.34,921000.0,26.9977,27.0711,26.8968,26.9243,921000.0
2008-06-17 13:00:00,29.33,29.49,29.3,29.48,653000.0,26.9151,27.062,26.8876,27.0528,653000.0
2008-06-17 13:30:00,29.46,29.52,29.43,29.46,411000.0,27.0344,27.0895,27.0069,27.0344,411000.0
2008-06-17 14:00:00,29.46,29.48,29.32,29.37,619000.0,27.0344,27.0528,26.9059,26.9518,619000.0
2008-06-17 14:30:00,29.37,29.43,29.32,29.32,514000.0,26.9518,27.0069,26.9059,26.9059,514000.0
2008-06-17 15:00:00,29.32,29.38,29.08,29.08,1553000.0,26.9059,26.961,26.6857,26.6857,1553000.0
2008-06-17 15:30:00,29.08,29.26,29.03,29.2,2707000.0,26.6857,26.8509,26.6398,26.7958,2707000.0
2008-06-18 09:30:00,29.1,29.25,28.54,29.04,3257000.0,26.7041,26.8417,26.1902,26.649,3257000.0
2008-06-18 10:00:00,29.03,29.15,28.99,29.08,905000.0,26.6398,26.7499,26.6031,26.6857,905000.0
2008-06-18 10:30:00,29.07,29.14,28.76,28.85,2091000.0,26.6765,26.7408,26.3921,26.4746,2091000.0
2008-06-18 11:00:00,28.85,29.08,28.83,29.02,1860000.0,26.4746,26.6857,26.4563,26.6306,1860000.0
2008-06-18 11:30:00,28.99,29.29,28.98,29.26,1036000.0,26.6031,26.8784,26.5939,26.8509,1036000.0
2008-06-18 12:00:00,29.25,29.28,29.07,29.09,394000.0,26.8417,26.8692,26.6765,26.6949,394000.0
2008-06-18 12:30:00,29.09,29.14,28.92,29.07,1011000.0,26.6949,26.7408,26.5389,26.6765,1011000.0
2008-06-18 13:00:00,29.07,29.07,28.94,29.01,892000.0,26.6765,26.6765,26.5572,26.6215,892000.0
2008-06-18 13:30:00,29.02,29.06,28.97,29.01,895000.0,26.6306,26.6674,26.5848,26.6215,895000.0
2008-06-18 14:00:00,29.01,29.06,28.85,28.88,607000.0,26.6215,26.6674,26.4746,26.5022,607000.0
2008-06-18 14:30:00,28.88,29.19,28.88,29.1,997000.0,26.5022,26.7867,26.5022,26.7041,997000.0
2008-06-18 15:00:00,29.12,29.47,29.07,29.38,1951000.0,26.7224,27.0436,26.6765,26.961,1951000.0
2008-06-18 15:30:00,29.37,29.48,29.25,29.48,2616000.0,26.9518,27.0528,26.8417,27.0528,2616000.0
2008-06-19 09:30:00,29.5,29.5,29.01,29.22,1195000.0,27.0711,27.0711,26.6215,26.8142,1195000.0
2008-06-19 10:00:00,29.24,29.24,28.86,29.08,1318000.0,26.8325,26.8325,26.4838,26.6857,1318000.0
2008-06-19 10:30:00,29.09,29.28,29.03,29.21,1070000.0,26.6949,26.8692,26.6398,26.805,1070000.0
2008-06-19 11:00:00,29.22,29.29,29.13,29.19,942000.0,26.8142,26.8784,26.7316,26.7867,942000.0
2008-06-19 11:30:00,29.23,29.34,29.2,29.23,1110000.0,26.8234,26.9243,26.7958,26.8234,1110000.0
2008-06-19 12:00:00,29.24,29.78,29.24,29.53,2278000.0,26.8325,27.3281,26.8325,27.0987,2278000.0
2008-06-19 12:30:00,29.54,29.63,29.41,29.44,804000.0,27.1078,27.1904,26.9885,27.0161,804000.0
2008-06-19 13:00:00,29.44,29.54,29.35,29.52,685000.0,27.0161,27.1078,26.9335,27.0895,685000.0
2008-06-19 13:30:00,29.54,29.58,29.44,29.58,832000.0,27.1078,27.1445,27.0161,27.1445,832000.0
2008-06-19 14:00:00,29.58,29.64,29.45,29.56,887000.0,27.1445,27.1996,27.0252,27.1262,887000.0
2008-06-19 14:30:00,29.58,29.75,29.58,29.67,1964000.0,27.1445,27.3005,27.1445,27.2271,1964000.0
2008-06-19 15:00:00,29.67,29.77,29.46,29.52,2144000.0,27.2271,27.3189,27.0344,27.0895,2144000.0
2008-06-19 15:30:00,29.51,29.59,29.05,29.26,5528000.0,27.0803,27.1537,26.6582,26.8509,5528000.0
2008-06-20 09:30:00,29.0,29.45,29.0,29.22,2935000.0,26.6123,27.0252,26.6123,26.8142,2935000.0
2008-06-20 10:00:00,29.25,29.27,29.03,29.24,2432000.0,26.8417,26.8601,26.6398,26.8325,2432000.0
2008-06-20 10:30:00,29.24,29.28,29.08,29.08,1815000.0,26.8325,26.8692,26.6857,26.6857,1815000.0
2008-06-20 11:00:00,29.09,29.32,29.07,29.24,1702000.0,26.6949,26.9059,26.6765,26.8325,1702000.0
2008-06-20 11:30:00,29.22,29.26,29.07,29.17,565000.0,26.8142,26.8509,26.6765,26.7683,565000.0
2008-06-20 12:00:00,29.15,29.21,29.03,29.09,588000.0,26.7499,26.805,26.6398,26.6949,588000.0
2008-06-20 12:30:00,29.08,29.16,29.03,29.06,657000.0,26.6857,26.7591,26.6398,26.6674,657000.0
2008-06-20 13:00:00,29.05,29.13,29.01,29.05,533000.0,26.6582,26.7316,26.6215,26.6582,533000.0
2008-06-20 13:30:00,29.03,29.09,28.87,28.93,1861000.0,26.6398,26.6949,26.493,26.5481,1861000.0
2008-06-20 14:00:00,28.94,28.94,28.82,28.85,1574000.0,26.5572,26.5572,26.4471,26.4746,1574000.0
2008-06-20 14:30:00,28.83,28.84,28.7,28.73,1347000.0,26.4563,26.4655,26.337,26.3645,1347000.0
2008-06-20 15:00:00,28.71,29.1,28.58,28.61,1549000.0,26.3462,26.7041,26.2269,26.2544,1549000.0
2008-06-20 15:30:00,28.61,28.78,28.3,28.45,5581000.0,26.2544,26.4104,25.9699,26.1076,5581000.0
2008-06-23 09:30:00,28.55,28.92,28.0,28.19,3989000.0,26.1993,26.5389,25.6946,25.869,3989000.0
2008-06-23 10:00:00,28.2,28.47,28.1,28.25,2160000.0,25.8782,26.1259,25.7864,25.924,2160000.0
2008-06-23 10:30:00,28.26,28.26,28.1,28.24,1306000.0,25.9332,25.9332,25.7864,25.9149,1306000.0
2008-06-23 11:00:00,28.23,28.41,28.17,28.34,1966000.0,25.9057,26.0709,25.8506,26.0066,1966000.0
2008-06-23 11:30:00,28.34,28.55,28.31,28.49,1485000.0,26.0066,26.1993,25.9791,26.1443,1485000.0
2008-06-23 12:00:00,28.5,28.53,28.32,28.39,1602000.0,26.1535,26.181,25.9883,26.0525,1602000.0
2008-06-23 12:30:00,28.39,28.47,28.33,28.44,551000.0,26.0525,26.1259,25.9975,26.0984,551000.0
2008-06-23 13:00:00,28.45,28.48,28.38,28.43,393000.0,26.1076,26.1351,26.0433,26.0892,393000.0
2008-06-23 13:30:00,28.43,28.6,28.43,28.59,643000.0,26.0892,26.2452,26.0892,26.2361,643000.0
2008-06-23 14:00:00,28.57,28.62,28.48,28.55,804000.0,26.2177,26.2636,26.1351,26.1993,804000.0
2008-06-23 14:30:00,28.56,28.6,28.48,28.57,637000.0,26.2085,26.2452,26.1351,26.2177,637000.0
2008-06-23 15:00:00,28.57,28.59,28.45,28.55,863000.0,26.2177,26.2361,26.1076,26.1993,863000.0
2008-06-23 15:30:00,28.56,28.57,28.22,28.34,1516000.0,26.2085,26.2177,25.8965,26.0066,1516000.0
2008-06-24 09:30:00,28.12,28.17,27.8,27.83,2725000.0,25.8048,25.8506,25.5111,25.5386,2725000.0
2008-06-24 10:00:00,27.83,27.87,27.65,27.74,2253000.0,25.5386,25.5753,25.3734,25.456,2253000.0
2008-06-24 10:30:00,27.76,27.86,27.52,27.85,2953000.0,25.4744,25.5662,25.2542,25.557,2953000.0
2008-06-24 11:00:00,27.83,28.0,27.76,27.94,3172000.0,25.5386,25.6946,25.4744,25.6396,3172000.0
2008-06-24 11:30:00,27.95,28.21,27.84,28.11,3187000.0,25.6487,25.8873,25.5478,25.7956,3187000.0
2008-06-24 12:00:00,28.11,28.13,27.91,28.1,1544000.0,25.7956,25.8139,25.612,25.7864,1544000.0
2008-06-24 12:30:00,28.12,28.28,28.11,28.18,1344000.0,25.8048,25.9516,25.7956,25.8598,1344000.0
2008-06-24 13:00:00,28.18,28.27,28.1,28.1,1162000.0,25.8598,25.9424,25.7864,25.7864,1162000.0
2008-06-24 13:30:00,28.09,28.09,27.93,28.04,1057000.0,25.7772,25.7772,25.6304,25.7313,1057000.0
2008-06-24 14:00:00,28.04,28.23,28.02,28.21,1282000.0,25.7313,25.9057,25.713,25.8873,1282000.0
2008-06-24 14:30:00,28.2,28.25,28.04,28.21,2256000.0,25.8782,25.924,25.7313,25.8873,2256000.0
2008-06-24 15:00:00,28.21,28.38,27.95,28.08,2756000.0,25.8873,26.0433,25.6487,25.768,2756000.0
2008-06-24 15:30:00,28.09,28.13,27.9,27.98,1937000.0,25.7772,25.8139,25.6029,25.6763,1937000.0
2008-06-25 09:30:00,29.11,29.36,29.01,29.33,8217000.0,26.7132,26.9427,26.6215,26.9151,8217000.0
2008-06-25 10:00:00,29.32,29.43,29.23,29.39,3671000.0,26.9059,27.0069,26.8234,26.9702,3671000.0
2008-06-25 10:30:00,29.39,29.5,29.35,29.47,2886000.0,26.9702,27.0711,26.9335,27.0436,2886000.0
2008-06-25 11:00:00,29.47,29.52,29.41,29.46,1356000.0,27.0436,27.0895,26.9885,27.0344,1356000.0
2008-06-25 11:30:00,29.46,29.48,29.28,29.3,1364000.0,27.0344,27.0528,26.8692,26.8876,1364000.0
2008-06-25 12:00:00,29.3,29.45,29.13,29.43,1696000.0,26.8876,27.0252,26.7316,27.0069,1696000.0
2008-06-25 12:30:00,29.43,29.45,29.28,29.3,1247000.0,27.0069,27.0252,26.8692,26.8876,1247000.0
2008-06-25 13:00:00,29.3,29.36,29.27,29.28,818000.0,26.8876,26.9427,26.8601,26.8692,818000.0
2008-06-25 13:30:00,29.28,29.32,29.18,29.27,919000.0,26.8692,26.9059,26.7775,26.8601,919000.0
2008-06-25 14:00:00,29.27,29.5,29.17,29.39,2180000.0,26.8601,27.0711,26.7683,26.9702,2180000.0
2008-06-25 14:30:00,29.39,29.4,29.24,29.32,2070000.0,26.9702,26.9794,26.8325,26.9059,2070000.0
2008-06-25 15:00:00,29.34,29.44,29.15,29.23,2268000.0,26.9243,27.0161,26.7499,26.8234,2268000.0
2008-06-25 15:30:00,29.23,29.24,28.75,28.83,8122000.0,26.8234,26.8325,26.3829,26.4563,8122000.0
2008-06-26 09:30:00,28.55,28.59,28.1,28.32,3516000.0,26.1993,26.2361,25.7864,25.9883,3516000.0
2008-06-26 10:00:00,28.32,28.35,27.95,28.13,2966000.0,25.9883,26.0158,25.6487,25.8139,2966000.0
2008-06-26 10:30:00,28.16,28.22,27.99,28.0,2360000.0,25.8415,25.8965,25.6855,25.6946,2360000.0
2008-06-26 11:00:00,28.0,28.05,27.54,27.61,3177000.0,25.6946,25.7405,25.2725,25.3367,3177000.0
2008-06-26 11:30:00,27.6,27.69,27.5,27.57,3287000.0,25.3276,25.4102,25.2358,25.3,3287000.0
2008-06-26 12:00:00,27.58,27.61,27.01,27.18,4300000.0,25.3092,25.3367,24.7861,24.9421,4300000.0
2008-06-26 12:30:00,27.15,27.31,27.01,27.12,3141000.0,24.9146,25.0614,24.7861,24.8871,3141000.0
2008-06-26 13:00:00,27.13,27.21,26.87,26.9,3885000.0,24.8963,24.9697,24.6577,24.6852,3885000.0
2008-06-26 13:30:00,26.88,27.18,26.8,27.13,3214000.0,24.6668,24.9421,24.5934,24.8963,3214000.0
2008-06-26 14:00:00,27.13,28.14,27.08,27.39,5247000.0,24.8963,25.8231,24.8504,25.1349,5247000.0
2008-06-26 14:30:00,27.39,27.5,27.33,27.35,3835000.0,25.1349,25.2358,25.0798,25.0981,3835000.0
2008-06-26 15:00:00,27.36,27.7,27.35,27.61,3350000.0,25.1073,25.4193,25.0981,25.3367,3350000.0
2008-06-26 15:30:00,27.61,27.64,27.19,27.51,4345000.0,25.3367,25.3643,24.9513,25.245,4345000.0
2008-06-27 09:30:00,27.5,27.8,26.81,27.18,5593000.0,25.2358,25.5111,24.6026,24.9421,5593000.0
2008-06-27 10:00:00,27.18,27.52,27.05,27.08,3630000.0,24.9421,25.2542,24.8228,24.8504,3630000.0
2008-06-27 10:30:00,27.08,27.25,26.84,27.0,3172000.0,24.8504,25.0064,24.6301,24.777,3172000.0
2008-06-27 11:00:00,27.0,27.29,26.95,27.28,2281000.0,24.777,25.0431,24.7311,25.0339,2281000.0
2008-06-27 11:30:00,27.29,27.29,27.1,27.16,1503000.0,25.0431,25.0431,24.8687,24.9238,1503000.0
2008-06-27 12:00:00,27.16,27.29,27.04,27.09,1281000.0,24.9238,25.0431,24.8137,24.8596,1281000.0
2008-06-27 12:30:00,27.1,27.19,26.94,27.02,1543000.0,24.8687,24.9513,24.7219,24.7953,1543000.0
2008-06-27 13:00:00,27.02,27.11,26.89,26.98,1072000.0,24.7953,24.8779,24.676,24.7586,1072000.0
2008-06-27 13:30:00,26.98,27.03,26.7,26.8,2914000.0,24.7586,24.8045,24.5017,24.5934,2914000.0
2008-06-27 14:00:00,26.82,27.3,26.73,27.2,2620000.0,24.6118,25.0523,24.5292,24.9605,2620000.0
2008-06-27 14:30:00,27.21,27.32,26.9,27.32,1878000.0,24.9697,25.0706,24.6852,25.0706,1878000.0
2008-06-27 15:00:00,27.32,27.45,27.07,27.18,2583000.0,25.0706,25.1899,24.8412,24.9421,2583000.0
2008-06-27 15:30:00,27.16,27.36,27.1,27.2,5031000.0,24.9238,25.1073,24.8687,24.9605,5031000.0
2008-06-30 09:30:00,27.3,27.65,27.23,27.46,3531000.0,25.0523,25.3734,24.988,25.1991,3531000.0
2008-06-30 10:00:00,27.46,27.54,27.21,27.45,3574000.0,25.1991,25.2725,24.9697,25.1899,3574000.0
2008-06-30 10:30:00,27.44,27.52,27.21,27.35,1216000.0,25.1807,25.2542,24.9697,25.0981,1216000.0
2008-06-30 11:00:00,27.39,27.43,27.13,27.33,2032000.0,25.1349,25.1716,24.8963,25.0798,2032000.0
2008-06-30 11:30:00,27.33,27.33,27.11,27.19,1264000.0,25.0798,25.0798,24.8779,24.9513,1264000.0
2008-06-30 12:00:00,27.2,27.35,27.13,27.34,2250000.0,24.9605,25.0981,24.8963,25.089,2250000.0
2008-06-30 12:30:00,27.34,27.34,27.14,27.16,960000.0,25.089,25.089,24.9054,24.9238,960000.0
2008-06-30 13:00:00,27.14,27.17,27.05,27.07,964000.0,24.9054,24.933,24.8228,24.8412,964000.0
2008-06-30 13:30:00,27.06,27.16,26.78,26.81,2219000.0,24.832,24.9238,24.5751,24.6026,2219000.0
2008-06-30 14:00:00,26.8,26.83,26.65,26.73,2181000.0,24.5934,24.621,24.4558,24.5292,2181000.0
2008-06-30 14:30:00,26.74,26.78,26.6,26.75,1973000.0,24.5384,24.5751,24.4099,24.5475,1973000.0
2008-06-30 15:00:00,26.77,26.84,26.68,26.72,1934000.0,24.5659,24.6301,24.4833,24.52,1934000.0
2008-06-30 15:30:00,26.72,26.72,26.54,26.59,3056000.0,24.52,24.52,24.3548,24.4007,3056000.0
2008-07-01 09:30:00,26.25,26.93,26.25,26.84,5958000.0,24.0887,24.7127,24.0887,24.6301,5958000.0
2008-07-01 10:00:00,26.83,27.08,26.4,26.54,4926000.0,24.621,24.8504,24.2264,24.3548,4926000.0
2008-07-01 10:30:00,26.55,26.77,26.33,26.6,3202000.0,24.364,24.5659,24.1621,24.4099,3202000.0
2008-07-01 11:00:00,26.6,26.7,26.5,26.5,1624000.0,24.4099,24.5017,24.3181,24.3181,1624000.0
2008-07-01 11:30:00,26.5,26.7,26.5,26.55,1146000.0,24.3181,24.5017,24.3181,24.364,1146000.0
2008-07-01 12:00:00,26.53,26.59,26.25,26.25,1883000.0,24.3457,24.4007,24.0887,24.0887,1883000.0
2008-07-01 12:30:00,26.25,26.33,26.18,26.22,1960000.0,24.0887,24.1621,24.0245,24.0612,1960000.0
2008-07-01 13:00:00,26.21,26.24,25.94,25.95,2732000.0,24.052,24.0795,23.8042,23.8134,2732000.0
2008-07-01 13:30:00,25.96,26.23,25.94,26.11,2918000.0,23.8226,24.0704,23.8042,23.9602,2918000.0
2008-07-01 14:00:00,26.11,26.4,25.99,26.32,3705000.0,23.9602,24.2264,23.8501,24.153,3705000.0
2008-07-01 14:30:00,26.3,26.6,25.85,26.16,5053000.0,24.1346,24.4099,23.7217,24.0061,5053000.0
2008-07-01 15:00:00,26.17,26.47,26.15,26.4,2925000.0,24.0153,24.2906,23.9969,24.2264,2925000.0
2008-07-01 15:30:00,26.4,26.41,26.14,26.28,3827000.0,24.2264,24.2355,23.9878,24.1162,3827000.0
2008-07-02 09:30:00,26.69,26.94,26.38,26.54,5975000.0,24.4925,24.7219,24.208,24.3548,5975000.0
2008-07-02 10:00:00,26.55,26.65,26.44,26.56,2164000.0,24.364,24.4558,24.2631,24.3732,2164000.0
2008-07-02 10:30:00,26.56,26.61,26.21,26.22,2543000.0,24.3732,24.4191,24.052,24.0612,2543000.0
2008-07-02 11:00:00,26.21,26.35,26.13,26.2,2493000.0,24.052,24.1805,23.9786,24.0428,2493000.0
2008-07-02 11:30:00,26.2,26.2,26.07,26.1,1687000.0,24.0428,24.0428,23.9235,23.9511,1687000.0
2008-07-02 12:00:00,26.09,26.29,26.02,26.03,1992000.0,23.9419,24.1254,23.8777,23.8868,1992000.0
2008-07-02 12:30:00,26.03,26.09,25.92,26.07,2230000.0,23.8868,23.9419,23.7859,23.9235,2230000.0
2008-07-02 13:00:00,26.07,26.1,25.99,26.04,1255000.0,23.9235,23.9511,23.8501,23.896,1255000.0
2008-07-02 13:30:00,26.04,26.11,25.98,26.02,2160000.0,23.896,23.9602,23.8409,23.8777,2160000.0
2008-07-02 14:00:00,26.01,26.04,25.85,25.85,1895000.0,23.8685,23.896,23.7217,23.7217,1895000.0
2008-07-02 14:30:00,25.85,25.91,25.73,25.79,2262000.0,23.7217,23.7767,23.6115,23.6666,2262000.0
2008-07-02 15:00:00,25.79,25.79,25.1,25.46,7559000.0,23.6666,23.6666,23.0334,23.3638,7559000.0
2008-07-02 15:30:00,25.45,25.88,25.22,25.4,5688000.0,23.3546,23.7492,23.1435,23.3087,5688000.0
2008-07-03 08:00:00,25.4,25.48,25.2,25.48,19000.0,23.3087,23.3821,23.1252,23.3821,19000.0
2008-07-03 08:30:00,25.55,25.7,25.55,25.69,21000.0,23.4464,23.584,23.4464,23.5748,21000.0
2008-07-03 09:00:00,25.69,25.81,25.65,25.81,19000.0,23.5748,23.6849,23.5381,23.6849,19000.0
2008-07-03 09:30:00,25.81,25.98,25.05,25.27,3961000.0,23.6849,23.8409,22.9875,23.1894,3961000.0
2008-07-03 10:00:00,25.26,25.58,25.05,25.57,2914000.0,23.1802,23.4739,22.9875,23.4647,2914000.0
2008-07-03 10:30:00,25.57,25.64,25.29,25.35,3012000.0,23.4647,23.5289,23.2078,23.2628,3012000.0
2008-07-03 11:00:00,25.35,25.57,25.3,25.46,1970000.0,23.2628,23.4647,23.2169,23.3638,1970000.0
2008-07-03 11:30:00,25.47,25.55,25.29,25.46,1347000.0,23.3729,23.4464,23.2078,23.3638,1347000.0
2008-07-03 12:00:00,25.46,25.48,25.2,25.41,1003000.0,23.3638,23.3821,23.1252,23.3179,1003000.0
2008-07-03 12:30:00,25.4,25.43,25.3,25.32,1205000.0,23.3087,23.3362,23.2169,23.2353,1205000.0
2008-07-07 09:30:00,25.68,25.91,25.53,25.68,3137000.0,23.5656,23.7767,23.428,23.5656,3137000.0
2008-07-07 10:00:00,25.67,25.71,25.12,25.23,2590000.0,23.5565,23.5932,23.0518,23.1527,2590000.0
2008-07-07 10:30:00,25.22,25.42,25.16,25.26,2186000.0,23.1435,23.3271,23.0885,23.1802,2186000.0
2008-07-07 11:00:00,25.26,25.44,25.19,25.22,1702000.0,23.1802,23.3454,23.116,23.1435,1702000.0
2008-07-07 11:30:00,25.24,25.3,24.82,24.86,3213000.0,23.1619,23.2169,22.7765,22.8132,3213000.0
2008-07-07 12:00:00,24.85,24.93,24.57,24.57,2822000.0,22.804,22.8774,22.547,22.547,2822000.0
2008-07-07 12:30:00,24.58,24.75,24.54,24.56,2429000.0,22.5562,22.7122,22.5195,22.5379,2429000.0
2008-07-07 13:00:00,24.57,24.59,24.35,24.5,3231000.0,22.547,22.5654,22.3452,22.4828,3231000.0
2008-07-07 13:30:00,24.51,24.54,24.38,24.42,1906000.0,22.492,22.5195,22.3727,22.4094,1906000.0
2008-07-07 14:00:00,24.42,24.54,24.33,24.42,3160000.0,22.4094,22.5195,22.3268,22.4094,3160000.0
2008-07-07 14:30:00,24.43,24.48,24.36,24.41,1475000.0,22.4186,22.4644,22.3543,22.4002,1475000.0
2008-07-07 15:00:00,24.42,24.65,24.42,24.63,5183000.0,22.4094,22.6205,22.4094,22.6021,5183000.0
2008-07-07 15:30:00,24.63,24.73,24.37,24.45,6039000.0,22.6021,22.6939,22.3635,22.4369,6039000.0
2008-07-08 09:30:00,24.8,25.1,24.33,24.64,8998000.0,22.7581,23.0334,22.3268,22.6113,8998000.0
2008-07-08 10:00:00,24.64,24.7,23.91,23.92,4721000.0,22.6113,22.6663,21.9414,21.9506,4721000.0
2008-07-08 10:30:00,23.92,24.04,23.74,23.84,5787000.0,21.9506,22.0607,21.7854,21.8771,5787000.0
2008-07-08 11:00:00,23.84,24.49,23.84,24.43,6218000.0,21.8771,22.4736,21.8771,22.4186,6218000.0
2008-07-08 11:30:00,24.43,24.44,24.07,24.31,3394000.0,22.4186,22.4277,22.0882,22.3084,3394000.0
2008-07-08 12:00:00,24.32,24.93,24.32,24.85,4066000.0,22.3176,22.8774,22.3176,22.804,4066000.0
2008-07-08 12:30:00,24.86,24.93,24.64,24.72,2558000.0,22.8132,22.8774,22.6113,22.6847,2558000.0
2008-07-08 13:00:00,24.73,24.87,24.4,24.59,1898000.0,22.6939,22.8223,22.391,22.5654,1898000.0
2008-07-08 13:30:00,24.59,24.59,24.21,24.49,2293000.0,22.5654,22.5654,22.2167,22.4736,2293000.0
2008-07-08 14:00:00,24.49,24.95,24.48,24.92,2650000.0,22.4736,22.8958,22.4644,22.8682,2650000.0
2008-07-08 14:30:00,24.92,25.31,24.86,25.27,4303000.0,22.8682,23.2261,22.8132,23.1894,4303000.0
2008-07-08 15:00:00,25.28,25.89,25.22,25.84,5470000.0,23.1986,23.7584,23.1435,23.7125,5470000.0
2008-07-08 15:30:00,25.86,26.5,25.65,26.46,9978000.0,23.7308,24.3181,23.5381,24.2814,9978000.0
2008-07-09 09:30:00,26.24,26.49,25.75,25.87,5543000.0,24.0939,24.3235,23.644,23.7542,5543000.0
2008-07-09 10:00:00,25.88,26.27,25.59,26.22,4732000.0,23.7634,24.1215,23.4971,24.0756,4732000.0
2008-07-09 10:30:00,26.23,26.34,25.75,25.92,2527000.0,24.0847,24.1857,23.644,23.8001,2527000.0
2008-07-09 11:00:00,25.88,26.21,25.86,26.16,1605000.0,23.7634,24.0664,23.745,24.0205,1605000.0
2008-07-09 11:30:00,26.19,26.2,25.84,25.99,1523000.0,24.048,24.0572,23.7266,23.8644,1523000.0
2008-07-09 12:00:00,25.99,26.06,25.81,25.99,1313000.0,23.8644,23.9286,23.6991,23.8644,1313000.0
2008-07-09 12:30:00,26.0,26.05,25.91,25.97,709000.0,23.8735,23.9195,23.7909,23.846,709000.0
2008-07-09 13:00:00,25.96,26.02,25.81,25.91,1611000.0,23.8368,23.8919,23.6991,23.7909,1611000.0
2008-07-09 13:30:00,25.89,25.96,25.86,25.89,864000.0,23.7725,23.8368,23.745,23.7725,864000.0
2008-07-09 14:00:00,25.9,25.97,25.74,25.77,2041000.0,23.7817,23.846,23.6348,23.6624,2041000.0
2008-07-09 14:30:00,25.77,25.77,25.51,25.55,2239000.0,23.6624,23.6624,23.4236,23.4603,2239000.0
2008-07-09 15:00:00,25.54,25.59,25.4,25.43,2652000.0,23.4512,23.4971,23.3226,23.3502,2652000.0
2008-07-09 15:30:00,25.42,25.48,24.97,25.14,5322000.0,23.341,23.3961,22.9278,23.0839,5322000.0
2008-07-10 09:30:00,25.2,25.3,24.75,24.84,5293000.0,23.139,23.2308,22.7258,22.8084,5293000.0
2008-07-10 10:00:00,24.82,24.88,24.5,24.67,3132000.0,22.7901,22.8451,22.4962,22.6523,3132000.0
2008-07-10 10:30:00,24.67,25.42,24.66,24.99,4195000.0,22.6523,23.341,22.6431,22.9461,4195000.0
2008-07-10 11:00:00,24.95,25.31,24.94,25.21,4452000.0,22.9094,23.24,22.9002,23.1482,4452000.0
2008-07-10 11:30:00,25.21,25.52,25.18,25.32,2295000.0,23.1482,23.4328,23.1206,23.2492,2295000.0
2008-07-10 12:00:00,25.35,25.53,25.26,25.28,1961000.0,23.2767,23.442,23.1941,23.2124,1961000.0
2008-07-10 12:30:00,25.3,25.39,25.21,25.25,1126000.0,23.2308,23.3134,23.1482,23.1849,1126000.0
2008-07-10 13:00:00,25.25,25.65,25.21,25.64,1502000.0,23.1849,23.5522,23.1482,23.543,1502000.0
2008-07-10 13:30:00,25.64,25.8,25.52,25.52,2458000.0,23.543,23.6899,23.4328,23.4328,2458000.0
2008-07-10 14:00:00,25.52,25.53,25.01,25.11,2479000.0,23.4328,23.442,22.9645,23.0563,2479000.0
2008-07-10 14:30:00,25.12,25.4,24.86,25.08,2206000.0,23.0655,23.3226,22.8268,23.0288,2206000.0
2008-07-10 15:00:00,25.04,25.51,25.02,25.47,2054000.0,22.9921,23.4236,22.9737,23.3869,2054000.0
2008-07-10 15:30:00,25.45,25.57,25.16,25.53,3647000.0,23.3685,23.4787,23.1022,23.442,3647000.0
2008-07-11 09:30:00,25.57,26.06,25.4,25.79,9158000.0,23.4787,23.9286,23.3226,23.6807,9158000.0
2008-07-11 10:00:00,25.81,25.96,25.45,25.48,5561000.0,23.6991,23.8368,23.3685,23.3961,5561000.0
2008-07-11 10:30:00,25.49,25.7,25.4,25.63,4549000.0,23.4053,23.5981,23.3226,23.5338,4549000.0
2008-07-11 11:00:00,25.64,25.79,25.4,25.46,3645000.0,23.543,23.6807,23.3226,23.3777,3645000.0
2008-07-11 11:30:00,25.46,25.67,25.35,25.67,4121000.0,23.3777,23.5705,23.2767,23.5705,4121000.0
2008-07-11 12:00:00,25.66,25.68,25.43,25.56,2138000.0,23.5614,23.5797,23.3502,23.4695,2138000.0
2008-07-11 12:30:00,25.54,25.55,25.33,25.42,1742000.0,23.4512,23.4603,23.2583,23.341,1742000.0
2008-07-11 13:00:00,25.44,25.76,25.35,25.64,1877000.0,23.3593,23.6532,23.2767,23.543,1877000.0
2008-07-11 13:30:00,25.64,25.87,25.55,25.7,2116000.0,23.543,23.7542,23.4603,23.5981,2116000.0
2008-07-11 14:00:00,25.71,25.96,25.67,25.78,2604000.0,23.6073,23.8368,23.5705,23.6715,2604000.0
2008-07-11 14:30:00,25.78,25.97,25.65,25.86,3344000.0,23.6715,23.846,23.5522,23.745,3344000.0
2008-07-11 15:00:00,25.88,26.1,25.74,25.94,4908000.0,23.7634,23.9654,23.6348,23.8185,4908000.0
2008-07-11 15:30:00,25.96,26.01,25.55,25.85,5355000.0,23.8368,23.8827,23.4603,23.7358,5355000.0
2008-07-14 09:30:00,26.3,26.34,25.7,25.84,4425000.0,24.149,24.1857,23.5981,23.7266,4425000.0
2008-07-14 10:00:00,25.84,26.2,25.64,26.0,3125000.0,23.7266,24.0572,23.543,23.8735,3125000.0
2008-07-14 10:30:00,25.98,26.18,25.86,26.13,1955000.0,23.8552,24.0388,23.745,23.9929,1955000.0
2008-07-14 11:00:00,26.14,26.22,25.76,25.86,2492000.0,24.0021,24.0756,23.6532,23.745,2492000.0
2008-07-14 11:30:00,25.84,26.0,25.54,25.75,1399000.0,23.7266,23.8735,23.4512,23.644,1399000.0
2008-07-14 12:00:00,25.75,25.84,25.5,25.53,1785000.0,23.644,23.7266,23.4144,23.442,1785000.0
2008-07-14 12:30:00,25.51,25.68,25.51,25.53,1379000.0,23.4236,23.5797,23.4236,23.442,1379000.0
2008-07-14 13:00:00,25.53,25.56,25.32,25.53,2172000.0,23.442,23.4695,23.2492,23.442,2172000.0
2008-07-14 13:30:00,25.55,25.94,25.4,25.83,2678000.0,23.4603,23.8185,23.3226,23.7174,2678000.0
2008-07-14 14:00:00,25.84,25.9,25.73,25.86,980000.0,23.7266,23.7817,23.6256,23.745,980000.0
2008-07-14 14:30:00,25.85,25.98,25.75,25.83,1475000.0,23.7358,23.8552,23.644,23.7174,1475000.0
2008-07-14 15:00:00,25.86,25.95,25.81,25.92,2410000.0,23.745,23.8276,23.6991,23.8001,2410000.0
2008-07-14 15:30:00,25.93,26.04,25.63,25.63,3802000.0,23.8093,23.9103,23.5338,23.5338,3802000.0
2008-07-15 09:30:00,25.5,25.58,24.91,25.03,4616000.0,23.4144,23.4879,22.8727,22.9829,4616000.0
2008-07-15 10:00:00,25.03,25.04,24.3,24.65,6191000.0,22.9829,22.9921,22.3126,22.634,6191000.0
2008-07-15 10:30:00,24.65,24.9,24.27,24.86,5996000.0,22.634,22.8635,22.285,22.8268,5996000.0
2008-07-15 11:00:00,24.86,25.09,24.76,24.81,4113000.0,22.8268,23.038,22.735,22.7809,4113000.0
2008-07-15 11:30:00,24.8,25.12,24.53,25.08,2556000.0,22.7717,23.0655,22.5238,23.0288,2556000.0
2008-07-15 12:00:00,25.08,25.35,24.92,25.31,3200000.0,23.0288,23.2767,22.8819,23.24,3200000.0
2008-07-15 12:30:00,25.32,25.6,25.2,25.44,2663000.0,23.2492,23.5063,23.139,23.3593,2663000.0
2008-07-15 13:00:00,25.42,25.8,25.25,25.35,3092000.0,23.341,23.6899,23.1849,23.2767,3092000.0
2008-07-15 13:30:00,25.36,25.49,25.26,25.29,1225000.0,23.2859,23.4053,23.1941,23.2216,1225000.0
2008-07-15 14:00:00,25.28,25.62,25.11,25.47,2500000.0,23.2124,23.5246,23.0563,23.3869,2500000.0
2008-07-15 14:30:00,25.47,25.72,25.46,25.64,1719000.0,23.3869,23.6164,23.3777,23.543,1719000.0
2008-07-15 15:00:00,25.65,25.9,25.29,25.36,2847000.0,23.5522,23.7817,23.2216,23.2859,2847000.0
2008-07-15 15:30:00,25.37,25.41,24.86,24.96,5836000.0,23.2951,23.3318,22.8268,22.9186,5836000.0
2008-07-16 09:30:00,25.14,25.62,25.08,25.58,4768000.0,23.0839,23.5246,23.0288,23.4879,4768000.0
2008-07-16 10:00:00,25.56,25.83,25.55,25.78,4944000.0,23.4695,23.7174,23.4603,23.6715,4944000.0
2008-07-16 10:30:00,25.77,26.4,25.76,26.13,5527000.0,23.6624,24.2408,23.6532,23.9929,5527000.0
2008-07-16 11:00:00,26.14,26.31,25.92,25.96,4367000.0,24.0021,24.1582,23.8001,23.8368,4367000.0
2008-07-16 11:30:00,25.96,26.08,25.95,26.02,2734000.0,23.8368,23.947,23.8276,23.8919,2734000.0
2008-07-16 12:00:00,26.02,26.46,26.0,26.45,3215000.0,23.8919,24.2959,23.8735,24.2867,3215000.0
2008-07-16 12:30:00,26.45,26.66,26.41,26.51,4595000.0,24.2867,24.4796,24.25,24.3418,4595000.0
2008-07-16 13:00:00,26.51,26.64,26.35,26.55,3509000.0,24.3418,24.4612,24.1949,24.3786,3509000.0
2008-07-16 13:30:00,26.54,26.7,26.35,26.41,4400000.0,24.3694,24.5163,24.1949,24.25,4400000.0
2008-07-16 14:00:00,26.4,26.97,26.31,26.85,6762000.0,24.2408,24.7642,24.1582,24.654,6762000.0
2008-07-16 14:30:00,26.85,27.11,26.82,27.05,6827000.0,24.654,24.8928,24.6265,24.8377,6827000.0
2008-07-16 15:00:00,27.05,27.09,26.6,26.87,7420000.0,24.8377,24.8744,24.4245,24.6724,7420000.0
2008-07-16 15:30:00,26.87,26.97,26.67,26.85,8775000.0,24.6724,24.7642,24.4887,24.654,8775000.0
2008-07-17 09:30:00,27.5,28.01,27.3,27.82,10159000.0,25.2509,25.7192,25.0672,25.5447,10159000.0
2008-07-17 10:00:00,27.82,28.0,27.49,27.61,7985000.0,25.5447,25.71,25.2417,25.3519,7985000.0
2008-07-17 10:30:00,27.63,27.85,27.58,27.69,3207000.0,25.3702,25.5722,25.3243,25.4253,3207000.0
2008-07-17 11:00:00,27.7,27.98,27.65,27.95,4017000.0,25.4345,25.6916,25.3886,25.6641,4017000.0
2008-07-17 11:30:00,27.97,28.15,27.85,28.05,6182000.0,25.6824,25.8477,25.5722,25.7559,6182000.0
2008-07-17 12:00:00,28.04,28.08,27.88,27.99,6146000.0,25.7467,25.7834,25.5998,25.7008,6146000.0
2008-07-17 12:30:00,27.98,28.13,27.85,28.04,3638000.0,25.6916,25.8293,25.5722,25.7467,3638000.0
2008-07-17 13:00:00,28.07,28.4,28.06,28.27,4614000.0,25.7742,26.0773,25.7651,25.9579,4614000.0
2008-07-17 13:30:00,28.26,28.42,28.2,28.4,4066000.0,25.9487,26.0956,25.8936,26.0773,4066000.0
2008-07-17 14:00:00,28.4,28.8,28.31,28.71,5077000.0,26.0773,26.4445,25.9946,26.3619,5077000.0
2008-07-17 14:30:00,28.71,28.77,28.4,28.49,5820000.0,26.3619,26.417,26.0773,26.1599,5820000.0
2008-07-17 15:00:00,28.5,28.71,28.32,28.65,9331000.0,26.1691,26.3619,26.0038,26.3068,9331000.0
2008-07-17 15:30:00,28.66,29.1,28.17,28.2,27802000.0,26.316,26.72,25.8661,25.8936,27802000.0
2008-07-18 09:30:00,28.54,28.6,27.95,28.01,10313000.0,26.2058,26.2609,25.6641,25.7192,10313000.0
2008-07-18 10:00:00,28.01,28.35,27.9,28.26,5536000.0,25.7192,26.0313,25.6181,25.9487,5536000.0
2008-07-18 10:30:00,28.25,28.82,28.13,28.58,3754000.0,25.9395,26.4629,25.8293,26.2425,3754000.0
2008-07-18 11:00:00,28.58,28.65,28.43,28.56,3049000.0,26.2425,26.3068,26.1048,26.2242,3049000.0
2008-07-18 11:30:00,28.56,28.59,28.34,28.45,1382000.0,26.2242,26.2517,26.0222,26.1232,1382000.0
2008-07-18 12:00:00,28.47,28.52,28.35,28.41,3256000.0,26.1415,26.1874,26.0313,26.0864,3256000.0
2008-07-18 12:30:00,28.42,28.42,28.17,28.25,2072000.0,26.0956,26.0956,25.8661,25.9395,2072000.0
2008-07-18 13:00:00,28.25,28.28,28.01,28.08,2528000.0,25.9395,25.9671,25.7192,25.7834,2528000.0
2008-07-18 13:30:00,28.07,28.13,28.0,28.02,1561000.0,25.7742,25.8293,25.71,25.7283,1561000.0
2008-07-18 14:00:00,28.02,28.04,27.9,27.94,1907000.0,25.7283,25.7467,25.6181,25.6549,1907000.0
2008-07-18 14:30:00,27.95,28.16,27.93,28.01,2127000.0,25.6641,25.8569,25.6457,25.7192,2127000.0
2008-07-18 15:00:00,28.02,28.12,27.98,28.03,1795000.0,25.7283,25.8202,25.6916,25.7375,1795000.0
2008-07-18 15:30:00,28.04,28.28,27.98,28.21,4070000.0,25.7467,25.9671,25.6916,25.9028,4070000.0
2008-07-21 09:30:00,28.41,28.46,27.68,27.79,5594000.0,26.0864,26.1323,25.4161,25.5171,5594000.0
2008-07-21 10:00:00,27.78,27.86,27.22,27.27,5665000.0,25.508,25.5814,24.9938,25.0397,5665000.0
2008-07-21 10:30:00,27.26,27.34,27.15,27.21,4453000.0,25.0305,25.104,24.9295,24.9846,4453000.0
2008-07-21 11:00:00,27.21,27.42,27.17,27.39,2947000.0,24.9846,25.1774,24.9479,25.1499,2947000.0
2008-07-21 11:30:00,27.38,27.4,26.88,26.89,3846000.0,25.1407,25.159,24.6816,24.6908,3846000.0
2008-07-21 12:00:00,26.89,27.0,26.67,26.82,4407000.0,24.6908,24.7918,24.4887,24.6265,4407000.0
2008-07-21 12:30:00,26.81,27.03,26.81,26.82,3844000.0,24.6173,24.8193,24.6173,24.6265,3844000.0
2008-07-21 13:00:00,26.82,26.86,26.76,26.83,2005000.0,24.6265,24.6632,24.5714,24.6357,2005000.0
2008-07-21 13:30:00,26.83,26.97,26.75,26.78,2650000.0,24.6357,24.7642,24.5622,24.5898,2650000.0
2008-07-21 14:00:00,26.79,26.86,26.7,26.8,1864000.0,24.5989,24.6632,24.5163,24.6081,1864000.0
2008-07-21 14:30:00,26.79,26.84,26.76,26.8,1454000.0,24.5989,24.6448,24.5714,24.6081,1454000.0
2008-07-21 15:00:00,26.78,26.91,26.7,26.81,3008000.0,24.5898,24.7091,24.5163,24.6173,3008000.0
2008-07-21 15:30:00,26.82,26.9,26.7,26.7,4273000.0,24.6265,24.6999,24.5163,24.5163,4273000.0
2008-07-22 09:30:00,25.9,26.2,25.45,26.04,8746000.0,23.7817,24.0572,23.3685,23.9103,8746000.0
2008-07-22 10:00:00,26.03,26.78,26.0,26.51,6828000.0,23.9011,24.5898,23.8735,24.3418,6828000.0
2008-07-22 10:30:00,26.51,26.6,26.22,26.35,3712000.0,24.3418,24.4245,24.0756,24.1949,3712000.0
2008-07-22 11:00:00,26.36,26.52,26.28,26.35,1661000.0,24.2041,24.351,24.1306,24.1949,1661000.0
2008-07-22 11:30:00,26.35,26.74,26.3,26.66,3817000.0,24.1949,24.553,24.149,24.4796,3817000.0
2008-07-22 12:00:00,26.66,26.77,26.35,26.49,1634000.0,24.4796,24.5806,24.1949,24.3235,1634000.0
2008-07-22 12:30:00,26.48,26.9,26.36,26.86,2425000.0,24.3143,24.6999,24.2041,24.6632,2425000.0
2008-07-22 13:00:00,26.84,27.16,26.84,27.15,4467000.0,24.6448,24.9387,24.6448,24.9295,4467000.0
2008-07-22 13:30:00,27.16,27.36,27.1,27.28,4867000.0,24.9387,25.1223,24.8836,25.0489,4867000.0
2008-07-22 14:00:00,27.28,27.41,26.82,26.95,5380000.0,25.0489,25.1682,24.6265,24.7458,5380000.0
2008-07-22 14:30:00,26.95,27.24,26.91,27.15,3271000.0,24.7458,25.0121,24.7091,24.9295,3271000.0
2008-07-22 15:00:00,27.17,27.29,27.02,27.1,3132000.0,24.9479,25.058,24.8101,24.8836,3132000.0
2008-07-22 15:30:00,27.1,27.49,27.1,27.3,7405000.0,24.8836,25.2417,24.8836,25.0672,7405000.0
2008-07-23 09:30:00,27.47,27.48,26.81,27.03,3185000.0,25.2233,25.2325,24.6173,24.8193,3185000.0
2008-07-23 10:00:00,27.03,27.65,26.94,27.48,3914000.0,24.8193,25.3886,24.7367,25.2325,3914000.0
2008-07-23 10:30:00,27.48,27.5,27.17,27.2,2940000.0,25.2325,25.2509,24.9479,24.9754,2940000.0
2008-07-23 11:00:00,27.2,27.28,26.93,27.26,2984000.0,24.9754,25.0489,24.7275,25.0305,2984000.0
2008-07-23 11:30:00,27.25,27.32,27.05,27.09,1888000.0,25.0213,25.0856,24.8377,24.8744,1888000.0
2008-07-23 12:00:00,27.09,27.23,27.05,27.08,2113000.0,24.8744,25.0029,24.8377,24.8652,2113000.0
2008-07-23 12:30:00,27.07,27.17,27.0,27.05,1654000.0,24.856,24.9479,24.7918,24.8377,1654000.0
2008-07-23 13:00:00,27.06,27.11,26.9,26.98,1629000.0,24.8469,24.8928,24.6999,24.7734,1629000.0
2008-07-23 13:30:00,26.96,27.1,26.9,27.04,1920000.0,24.755,24.8836,24.6999,24.8285,1920000.0
2008-07-23 14:00:00,27.04,27.28,26.95,27.23,2643000.0,24.8285,25.0489,24.7458,25.0029,2643000.0
2008-07-23 14:30:00,27.22,27.27,27.02,27.07,1826000.0,24.9938,25.0397,24.8101,24.856,1826000.0
2008-07-23 15:00:00,27.07,27.12,26.99,27.07,2141000.0,24.856,24.9019,24.7826,24.856,2141000.0
2008-07-23 15:30:00,27.06,27.12,26.98,27.09,3741000.0,24.8469,24.9019,24.7734,24.8744,3741000.0
2008-07-24 09:30:00,27.04,27.38,26.75,27.18,2523000.0,24.8285,25.1407,24.5622,24.957,2523000.0
2008-07-24 10:00:00,27.17,27.2,26.37,26.5,3596000.0,24.9479,24.9754,24.2133,24.3327,3596000.0
2008-07-24 10:30:00,26.5,26.67,26.25,26.4,4411000.0,24.3327,24.4887,24.1031,24.2408,4411000.0
2008-07-24 11:00:00,26.41,26.5,26.2,26.28,3232000.0,24.25,24.3327,24.0572,24.1306,3232000.0
2008-07-24 11:30:00,26.29,26.4,26.23,26.32,1916000.0,24.1398,24.2408,24.0847,24.1674,1916000.0
2008-07-24 12:00:00,26.32,26.36,26.07,26.08,1588000.0,24.1674,24.2041,23.9378,23.947,1588000.0
2008-07-24 12:30:00,26.07,26.23,25.92,26.18,3006000.0,23.9378,24.0847,23.8001,24.0388,3006000.0
2008-07-24 13:00:00,26.18,26.19,25.97,26.06,1894000.0,24.0388,24.048,23.846,23.9286,1894000.0
2008-07-24 13:30:00,26.06,26.14,26.02,26.07,1032000.0,23.9286,24.0021,23.8919,23.9378,1032000.0
2008-07-24 14:00:00,26.07,26.14,25.96,25.99,1357000.0,23.9378,24.0021,23.8368,23.8644,1357000.0
2008-07-24 14:30:00,25.99,26.02,25.78,25.89,2139000.0,23.8644,23.8919,23.6715,23.7725,2139000.0
2008-07-24 15:00:00,25.89,26.05,25.86,25.94,3302000.0,23.7725,23.9195,23.745,23.8185,3302000.0
2008-07-24 15:30:00,25.93,25.94,25.7,25.87,5260000.0,23.8093,23.8185,23.5981,23.7542,5260000.0
2008-07-25 09:30:00,25.91,26.0,25.5,25.79,3146000.0,23.7909,23.8735,23.4144,23.6807,3146000.0
2008-07-25 10:00:00,25.79,26.11,25.67,25.67,3540000.0,23.6807,23.9745,23.5705,23.5705,3540000.0
2008-07-25 10:30:00,25.69,25.99,25.61,25.98,3301000.0,23.5889,23.8644,23.5154,23.8552,3301000.0
2008-07-25 11:00:00,25.99,26.09,25.9,26.02,2549000.0,23.8644,23.9562,23.7817,23.8919,2549000.0
2008-07-25 11:30:00,26.03,26.18,26.0,26.15,1811000.0,23.9011,24.0388,23.8735,24.0113,1811000.0
2008-07-25 12:00:00,26.16,26.19,26.03,26.15,1736000.0,24.0205,24.048,23.9011,24.0113,1736000.0
2008-07-25 12:30:00,26.14,26.35,26.1,26.33,2167000.0,24.0021,24.1949,23.9654,24.1766,2167000.0
2008-07-25 13:00:00,26.34,26.47,26.05,26.15,2645000.0,24.1857,24.3051,23.9195,24.0113,2645000.0
2008-07-25 13:30:00,26.14,26.15,26.01,26.11,1892000.0,24.0021,24.0113,23.8827,23.9745,1892000.0
2008-07-25 14:00:00,26.12,26.29,26.1,26.25,2010000.0,23.9837,24.1398,23.9654,24.1031,2010000.0
2008-07-25 14:30:00,26.25,26.54,26.19,26.52,1958000.0,24.1031,24.3694,24.048,24.351,1958000.0
2008-07-25 15:00:00,26.51,26.54,26.25,26.29,2510000.0,24.3418,24.3694,24.1031,24.1398,2510000.0
2008-07-25 15:30:00,26.29,26.54,26.21,26.42,4936000.0,24.1398,24.3694,24.0664,24.2592,4936000.0
2008-07-28 09:30:00,26.49,26.95,26.28,26.46,4030000.0,24.3235,24.7458,24.1306,24.2959,4030000.0
2008-07-28 10:00:00,26.47,26.65,26.42,26.53,1914000.0,24.3051,24.4704,24.2592,24.3602,1914000.0
2008-07-28 10:30:00,26.53,26.58,26.31,26.38,1296000.0,24.3602,24.4061,24.1582,24.2225,1296000.0
2008-07-28 11:00:00,26.38,26.39,25.99,26.04,2228000.0,24.2225,24.2316,23.8644,23.9103,2228000.0
2008-07-28 11:30:00,26.03,26.26,26.02,26.24,2001000.0,23.9011,24.1123,23.8919,24.0939,2001000.0
2008-07-28 12:00:00,26.23,26.29,26.06,26.08,1444000.0,24.0847,24.1398,23.9286,23.947,1444000.0
2008-07-28 12:30:00,26.08,26.17,25.98,26.03,2462000.0,23.947,24.0296,23.8552,23.9011,2462000.0
2008-07-28 13:00:00,26.03,26.07,25.93,25.96,1915000.0,23.9011,23.9378,23.8093,23.8368,1915000.0
2008-07-28 13:30:00,25.97,25.99,25.86,25.89,1880000.0,23.846,23.8644,23.745,23.7725,1880000.0
2008-07-28 14:00:00,25.9,25.96,25.71,25.74,2340000.0,23.7817,23.8368,23.6073,23.6348,2340000.0
2008-07-28 14:30:00,25.73,25.81,25.55,25.56,2843000.0,23.6256,23.6991,23.4603,23.4695,2843000.0
2008-07-28 15:00:00,25.57,25.69,25.52,25.53,3317000.0,23.4787,23.5889,23.4328,23.442,3317000.0
2008-07-28 15:30:00,25.52,25.57,25.26,25.34,5415000.0,23.4328,23.4787,23.1941,23.2675,5415000.0
2008-07-29 09:30:00,25.53,25.92,25.5,25.76,4208000.0,23.442,23.8001,23.4144,23.6532,4208000.0
2008-07-29 10:00:00,25.77,26.07,25.77,25.99,3437000.0,23.6624,23.9378,23.6624,23.8644,3437000.0
2008-07-29 10:30:00,25.99,26.17,25.96,26.13,2926000.0,23.8644,24.0296,23.8368,23.9929,2926000.0
2008-07-29 11:00:00,26.13,26.34,26.12,26.26,2929000.0,23.9929,24.1857,23.9837,24.1123,2929000.0
2008-07-29 11:30:00,26.28,26.35,26.12,26.21,2264000.0,24.1306,24.1949,23.9837,24.0664,2264000.0
2008-07-29 12:00:00,26.21,26.29,26.15,26.2,2023000.0,24.0664,24.1398,24.0113,24.0572,2023000.0
2008-07-29 12:30:00,26.2,26.23,26.13,26.21,1240000.0,24.0572,24.0847,23.9929,24.0664,1240000.0
2008-07-29 13:00:00,26.21,26.25,26.16,26.23,1056000.0,24.0664,24.1031,24.0205,24.0847,1056000.0
2008-07-29 13:30:00,26.24,26.26,26.17,26.2,1940000.0,24.0939,24.1123,24.0296,24.0572,1940000.0
2008-07-29 14:00:00,26.2,26.21,26.11,26.16,1500000.0,24.0572,24.0664,23.9745,24.0205,1500000.0
2008-07-29 14:30:00,26.17,26.23,26.11,26.19,1754000.0,24.0296,24.0847,23.9745,24.048,1754000.0
2008-07-29 15:00:00,26.19,26.25,26.15,26.25,2799000.0,24.048,24.1031,24.0113,24.1031,2799000.0
2008-07-29 15:30:00,26.25,26.33,26.18,26.21,3803000.0,24.1031,24.1766,24.0388,24.0664,3803000.0
2008-07-30 09:30:00,26.8,26.8,26.11,26.23,4641000.0,24.6081,24.6081,23.9745,24.0847,4641000.0
2008-07-30 10:00:00,26.23,26.66,26.16,26.58,2530000.0,24.0847,24.4796,24.0205,24.4061,2530000.0
2008-07-30 10:30:00,26.58,26.6,26.27,26.33,2104000.0,24.4061,24.4245,24.1215,24.1766,2104000.0
2008-07-30 11:00:00,26.33,26.48,26.13,26.39,2286000.0,24.1766,24.3143,23.9929,24.2316,2286000.0
2008-07-30 11:30:00,26.39,26.48,26.3,26.44,1702000.0,24.2316,24.3143,24.149,24.2776,1702000.0
2008-07-30 12:00:00,26.46,26.58,26.31,26.58,3059000.0,24.2959,24.4061,24.1582,24.4061,3059000.0
2008-07-30 12:30:00,26.58,26.58,26.25,26.45,1070000.0,24.4061,24.4061,24.1031,24.2867,1070000.0
2008-07-30 13:00:00,26.45,26.63,26.29,26.59,2360000.0,24.2867,24.452,24.1398,24.4153,2360000.0
2008-07-30 13:30:00,26.59,27.2,26.55,26.9,4540000.0,24.4153,24.9754,24.3786,24.6999,4540000.0
2008-07-30 14:00:00,26.89,27.06,26.68,26.89,2621000.0,24.6908,24.8469,24.4979,24.6908,2621000.0
2008-07-30 14:30:00,26.89,26.97,26.84,26.95,1518000.0,24.6908,24.7642,24.6448,24.7458,1518000.0
2008-07-30 15:00:00,26.96,27.02,26.76,26.95,2868000.0,24.755,24.8101,24.5714,24.7458,2868000.0
2008-07-30 15:30:00,26.95,27.2,26.9,27.14,5650000.0,24.7458,24.9754,24.6999,24.9203,5650000.0
2008-07-31 09:30:00,24.62,25.04,23.75,24.74,41228000.0,22.6064,22.9921,21.8076,22.7166,41228000.0
2008-07-31 10:00:00,24.7,25.9,24.59,25.2,27248000.0,22.6799,23.7817,22.5789,23.139,27248000.0
2008-07-31 10:30:00,25.2,25.2,24.53,24.79,12943000.0,23.139,23.139,22.5238,22.7625,12943000.0
2008-07-31 11:00:00,24.79,25.0,24.63,24.71,6412000.0,22.7625,22.9553,22.6156,22.689,6412000.0
2008-07-31 11:30:00,24.69,24.79,24.49,24.68,6732000.0,22.6707,22.7625,22.487,22.6615,6732000.0
2008-07-31 12:00:00,24.67,24.76,24.45,24.47,5116000.0,22.6523,22.735,22.4503,22.4687,5116000.0
2008-07-31 12:30:00,24.45,24.52,24.19,24.3,6545000.0,22.4503,22.5146,22.2116,22.3126,6545000.0
2008-07-31 13:00:00,24.3,24.43,23.95,24.05,7855000.0,22.3126,22.4319,21.9912,22.083,7855000.0
2008-07-31 13:30:00,24.02,24.28,24.02,24.17,6240000.0,22.0555,22.2942,22.0555,22.1932,6240000.0
2008-07-31 14:00:00,24.17,24.28,23.97,23.98,4966000.0,22.1932,22.2942,22.0096,22.0188,4966000.0
2008-07-31 14:30:00,23.98,24.39,23.97,24.19,5342000.0,22.0188,22.3952,22.0096,22.2116,5342000.0
2008-07-31 15:00:00,24.19,24.34,24.13,24.13,4932000.0,22.2116,22.3493,22.1565,22.1565,4932000.0
2008-07-31 15:30:00,24.13,24.16,23.96,24.14,8635000.0,22.1565,22.184,22.0004,22.1657,8635000.0
2008-08-01 09:30:00,24.05,24.27,23.26,23.58,13094000.0,22.083,22.285,21.3576,21.6515,13094000.0
2008-08-01 10:00:00,23.58,23.7,22.95,23.13,14557000.0,21.6515,21.7617,21.073,21.2383,14557000.0
2008-08-01 10:30:00,23.13,23.29,23.0,23.09,9518000.0,21.2383,21.3852,21.1189,21.2015,9518000.0
2008-08-01 11:00:00,23.09,23.15,22.91,23.04,5591000.0,21.2015,21.2566,21.0363,21.1556,5591000.0
2008-08-01 11:30:00,23.04,23.07,22.63,22.73,10411000.0,21.1556,21.1832,20.7792,20.871,10411000.0
2008-08-01 12:00:00,22.72,22.87,22.59,22.8,9393000.0,20.8618,20.9995,20.7424,20.9353,9393000.0
2008-08-01 12:30:00,22.8,22.82,22.55,22.63,6602000.0,20.9353,20.9536,20.7057,20.7792,6602000.0
2008-08-01 13:00:00,22.62,22.83,22.6,22.82,4396000.0,20.77,20.9628,20.7516,20.9536,4396000.0
2008-08-01 13:30:00,22.81,23.18,22.79,23.01,6904000.0,20.9444,21.2842,20.9261,21.1281,6904000.0
2008-08-01 14:00:00,23.01,23.17,22.88,23.13,4753000.0,21.1281,21.275,21.0087,21.2383,4753000.0
2008-08-01 14:30:00,23.13,23.49,23.13,23.4,6543000.0,21.2383,21.5688,21.2383,21.4862,6543000.0
2008-08-01 15:00:00,23.4,23.44,23.22,23.4,5141000.0,21.4862,21.5229,21.3209,21.4862,5141000.0
2008-08-01 15:30:00,23.4,23.8,23.36,23.71,12218000.0,21.4862,21.8535,21.4495,21.7708,12218000.0
2008-08-04 09:30:00,23.3,24.0,22.92,23.87,7045000.0,21.3944,22.0371,21.0454,21.9178,7045000.0
2008-08-04 10:00:00,23.87,23.95,23.59,23.85,3908000.0,21.9178,21.9912,21.6607,21.8994,3908000.0
2008-08-04 10:30:00,23.87,23.93,23.68,23.78,2878000.0,21.9178,21.9728,21.7433,21.8351,2878000.0
2008-08-04 11:00:00,23.78,23.8,23.54,23.57,1993000.0,21.8351,21.8535,21.6147,21.6423,1993000.0
2008-08-04 11:30:00,23.57,23.75,23.47,23.61,3243000.0,21.6423,21.8076,21.5505,21.679,3243000.0
2008-08-04 12:00:00,23.61,23.62,23.29,23.45,3060000.0,21.679,21.6882,21.3852,21.5321,3060000.0
2008-08-04 12:30:00,23.45,23.47,23.1,23.13,3957000.0,21.5321,21.5505,21.2107,21.2383,3957000.0
2008-08-04 13:00:00,23.1,23.16,23.0,23.05,1698000.0,21.2107,21.2658,21.1189,21.1648,1698000.0
2008-08-04 13:30:00,23.03,23.21,23.02,23.1,1335000.0,21.1465,21.3117,21.1373,21.2107,1335000.0
2008-08-04 14:00:00,23.1,23.23,23.04,23.21,2609000.0,21.2107,21.3301,21.1556,21.3117,2609000.0
2008-08-04 14:30:00,23.22,23.3,23.16,23.24,2169000.0,21.3209,21.3944,21.2658,21.3393,2169000.0
2008-08-04 15:00:00,23.24,23.28,23.03,23.03,2550000.0,21.3393,21.376,21.1465,21.1465,2550000.0
2008-08-04 15:30:00,23.03,23.09,22.91,23.02,4303000.0,21.1465,21.2015,21.0363,21.1373,4303000.0
2008-08-05 09:30:00,23.28,23.52,23.13,23.52,5588000.0,21.376,21.5964,21.2383,21.5964,5588000.0
2008-08-05 10:00:00,23.52,23.55,23.28,23.3,3738000.0,21.5964,21.6239,21.376,21.3944,3738000.0
2008-08-05 10:30:00,23.3,23.39,23.21,23.26,2086000.0,21.3944,21.477,21.3117,21.3576,2086000.0
2008-08-05 11:00:00,23.26,23.33,23.11,23.16,1637000.0,21.3576,21.4219,21.2199,21.2658,1637000.0
2008-08-05 11:30:00,23.16,23.32,23.14,23.29,1793000.0,21.2658,21.4127,21.2475,21.3852,1793000.0
2008-08-05 12:00:00,23.29,23.47,23.23,23.42,3422000.0,21.3852,21.5505,21.3301,21.5046,3422000.0
2008-08-05 12:30:00,23.41,23.42,23.27,23.27,1436000.0,21.4954,21.5046,21.3668,21.3668,1436000.0
2008-08-05 13:00:00,23.28,23.38,23.26,23.3,1562000.0,21.376,21.4678,21.3576,21.3944,1562000.0
2008-08-05 13:30:00,23.3,23.34,23.14,23.14,2120000.0,21.3944,21.4311,21.2475,21.2475,2120000.0
2008-08-05 14:00:00,23.15,23.39,23.05,23.34,3628000.0,21.2566,21.477,21.1648,21.4311,3628000.0
2008-08-05 14:30:00,23.34,23.45,23.22,23.41,2782000.0,21.4311,21.5321,21.3209,21.4954,2782000.0
2008-08-05 15:00:00,23.42,23.49,23.28,23.44,2078000.0,21.5046,21.5688,21.376,21.5229,2078000.0
2008-08-05 15:30:00,23.44,23.69,23.37,23.68,3807000.0,21.5229,21.7525,21.4586,21.7433,3807000.0
2008-08-06 09:30:00,23.5,23.59,22.92,23.0,4148000.0,21.578,21.6607,21.0454,21.1189,4148000.0
2008-08-06 10:00:00,23.0,23.04,22.75,22.91,4643000.0,21.1189,21.1556,20.8894,21.0363,4643000.0
2008-08-06 10:30:00,22.91,22.95,22.7,22.82,4252000.0,21.0363,21.073,20.8434,20.9536,4252000.0
2008-08-06 11:00:00,22.82,23.15,22.76,23.15,3338000.0,20.9536,21.2566,20.8985,21.2566,3338000.0
2008-08-06 11:30:00,23.15,23.23,23.01,23.1,2365000.0,21.2566,21.3301,21.1281,21.2107,2365000.0
2008-08-06 12:00:00,23.1,23.29,23.08,23.23,2280000.0,21.2107,21.3852,21.1924,21.3301,2280000.0
2008-08-06 12:30:00,23.23,23.27,23.12,23.2,3732000.0,21.3301,21.3668,21.2291,21.3025,3732000.0
2008-08-06 13:00:00,23.2,23.21,23.07,23.18,1627000.0,21.3025,21.3117,21.1832,21.2842,1627000.0
2008-08-06 13:30:00,23.18,23.22,23.02,23.08,1910000.0,21.2842,21.3209,21.1373,21.1924,1910000.0
2008-08-06 14:00:00,23.08,23.16,23.03,23.1,1718000.0,21.1924,21.2658,21.1465,21.2107,1718000.0
2008-08-06 14:30:00,23.1,23.13,23.05,23.11,2306000.0,21.2107,21.2383,21.1648,21.2199,2306000.0
2008-08-06 15:00:00,23.11,23.36,23.06,23.3,3695000.0,21.2199,21.4495,21.174,21.3944,3695000.0
2008-08-06 15:30:00,23.3,23.45,23.19,23.21,7755000.0,21.3944,21.5321,21.2934,21.3117,7755000.0
2008-08-07 09:30:00,22.69,22.94,22.69,22.81,4186000.0,20.8343,21.0638,20.8343,20.9444,4186000.0
2008-08-07 10:00:00,22.81,22.92,22.68,22.68,3408000.0,20.9444,21.0454,20.8251,20.8251,3408000.0
2008-08-07 10:30:00,22.69,22.84,22.62,22.77,3108000.0,20.8343,20.972,20.77,20.9077,3108000.0
2008-08-07 11:00:00,22.77,22.8,22.73,22.79,2252000.0,20.9077,20.9353,20.871,20.9261,2252000.0
2008-08-07 11:30:00,22.79,22.81,22.73,22.73,1454000.0,20.9261,20.9444,20.871,20.871,1454000.0
2008-08-07 12:00:00,22.73,22.74,22.62,22.71,2165000.0,20.871,20.8802,20.77,20.8526,2165000.0
2008-08-07 12:30:00,22.71,22.79,22.67,22.76,1023000.0,20.8526,20.9261,20.8159,20.8985,1023000.0
2008-08-07 13:00:00,22.76,22.89,22.72,22.89,1811000.0,20.8985,21.0179,20.8618,21.0179,1811000.0
2008-08-07 13:30:00,22.88,22.91,22.75,22.79,1576000.0,21.0087,21.0363,20.8894,20.9261,1576000.0
2008-08-07 14:00:00,22.8,22.91,22.77,22.79,1685000.0,20.9353,21.0363,20.9077,20.9261,1685000.0
2008-08-07 14:30:00,22.8,22.87,22.66,22.67,1954000.0,20.9353,20.9995,20.8067,20.8159,1954000.0
2008-08-07 15:00:00,22.66,22.72,22.57,22.66,3140000.0,20.8067,20.8618,20.7241,20.8067,3140000.0
2008-08-07 15:30:00,22.67,22.67,22.5,22.52,4728000.0,20.8159,20.8159,20.6598,20.6782,4728000.0
2008-08-08 09:30:00,22.5,22.81,22.1,22.69,6132000.0,20.6598,20.9444,20.2925,20.8343,6132000.0
2008-08-08 10:00:00,22.69,23.08,22.66,22.97,5384000.0,20.8343,21.1924,20.8067,21.0914,5384000.0
2008-08-08 10:30:00,22.96,23.28,22.9,23.17,3335000.0,21.0822,21.376,21.0271,21.275,3335000.0
2008-08-08 11:00:00,23.18,23.48,23.11,23.39,3931000.0,21.2842,21.5596,21.2199,21.477,3931000.0
2008-08-08 11:30:00,23.38,23.51,23.19,23.2,2601000.0,21.4678,21.5872,21.2934,21.3025,2601000.0
2008-08-08 12:00:00,23.2,23.39,23.2,23.26,2830000.0,21.3025,21.477,21.3025,21.3576,2830000.0
2008-08-08 12:30:00,23.25,23.25,23.12,23.16,1461000.0,21.3485,21.3485,21.2291,21.2658,1461000.0
2008-08-08 13:00:00,23.16,23.32,23.16,23.32,1477000.0,21.2658,21.4127,21.2658,21.4127,1477000.0
2008-08-08 13:30:00,23.3,23.32,23.16,23.17,1535000.0,21.3944,21.4127,21.2658,21.275,1535000.0
2008-08-08 14:00:00,23.17,23.37,23.17,23.36,1760000.0,21.275,21.4586,21.275,21.4495,1760000.0
2008-08-08 14:30:00,23.37,23.4,23.27,23.33,1401000.0,21.4586,21.4862,21.3668,21.4219,1401000.0
2008-08-08 15:00:00,23.33,23.37,23.22,23.26,1448000.0,21.4219,21.4586,21.3209,21.3576,1448000.0
2008-08-08 15:30:00,23.25,23.28,23.12,23.18,3055000.0,21.3485,21.376,21.2291,21.2842,3055000.0
2008-08-11 09:30:00,23.26,23.89,23.21,23.89,5113000.0,21.3576,21.9361,21.3117,21.9361,5113000.0
2008-08-11 10:00:00,23.88,24.04,23.73,23.85,5341000.0,21.9269,22.0738,21.7892,21.8994,5341000.0
2008-08-11 10:30:00,23.85,23.9,23.73,23.83,1466000.0,21.8994,21.9453,21.7892,21.881,1466000.0
2008-08-11 11:00:00,23.85,23.88,23.73,23.83,900000.0,21.8994,21.9269,21.7892,21.881,900000.0
2008-08-11 11:30:00,23.82,23.86,23.69,23.8,2368000.0,21.8718,21.9086,21.7525,21.8535,2368000.0
2008-08-11 12:00:00,23.81,23.94,23.79,23.93,1668000.0,21.8627,21.982,21.8443,21.9728,1668000.0
2008-08-11 12:30:00,23.95,23.95,23.74,23.79,1937000.0,21.9912,21.9912,21.7984,21.8443,1937000.0
2008-08-11 13:00:00,23.79,23.84,23.76,23.83,2388000.0,21.8443,21.8902,21.8167,21.881,2388000.0
2008-08-11 13:30:00,23.83,23.91,23.77,23.8,2705000.0,21.881,21.9545,21.8259,21.8535,2705000.0
2008-08-11 14:00:00,23.8,23.83,23.62,23.62,1403000.0,21.8535,21.881,21.6882,21.6882,1403000.0
2008-08-11 14:30:00,23.61,23.62,23.38,23.49,2250000.0,21.679,21.6882,21.4678,21.5688,2250000.0
2008-08-11 15:00:00,23.49,23.63,23.38,23.4,1827000.0,21.5688,21.6974,21.4678,21.4862,1827000.0
2008-08-11 15:30:00,23.4,23.53,23.2,23.49,3827000.0,21.4862,21.6056,21.3025,21.5688,3827000.0
2008-08-12 09:30:00,23.3,23.43,23.05,23.25,2375000.0,21.3944,21.5137,21.1648,21.3485,2375000.0
2008-08-12 10:00:00,23.25,23.29,23.07,23.08,2006000.0,21.3485,21.3852,21.1832,21.1924,2006000.0
2008-08-12 10:30:00,23.08,23.1,22.88,22.97,2039000.0,21.1924,21.2107,21.0087,21.0914,2039000.0
2008-08-12 11:00:00,22.97,23.19,22.88,23.18,2371000.0,21.0914,21.2934,21.0087,21.2842,2371000.0
2008-08-12 11:30:00,23.18,23.25,22.93,22.96,1653000.0,21.2842,21.3485,21.0546,21.0822,1653000.0
2008-08-12 12:00:00,22.95,23.19,22.92,23.16,1014000.0,21.073,21.2934,21.0454,21.2658,1014000.0
2008-08-12 12:30:00,23.16,23.17,23.08,23.12,506000.0,21.2658,21.275,21.1924,21.2291,506000.0
2008-08-12 13:00:00,23.1,23.15,23.08,23.13,749000.0,21.2107,21.2566,21.1924,21.2383,749000.0
2008-08-12 13:30:00,23.14,23.15,23.07,23.14,1106000.0,21.2475,21.2566,21.1832,21.2475,1106000.0
2008-08-12 14:00:00,23.13,23.38,23.12,23.37,1386000.0,21.2383,21.4678,21.2291,21.4586,1386000.0
2008-08-12 14:30:00,23.37,23.42,23.27,23.29,1755000.0,21.4586,21.5046,21.3668,21.3852,1755000.0
2008-08-12 15:00:00,23.28,23.29,23.13,23.21,1662000.0,21.376,21.3852,21.2383,21.3117,1662000.0
2008-08-12 15:30:00,23.21,23.25,23.06,23.13,3741000.0,21.3117,21.3485,21.174,21.2383,3741000.0
2008-08-13 09:30:00,22.88,23.28,22.85,23.17,3055000.0,21.0087,21.376,20.9812,21.275,3055000.0
2008-08-13 10:00:00,23.19,23.23,23.06,23.08,2141000.0,21.2934,21.3301,21.174,21.1924,2141000.0
2008-08-13 10:30:00,23.08,23.15,22.79,23.04,2559000.0,21.1924,21.2566,20.9261,21.1556,2559000.0
2008-08-13 11:00:00,23.04,23.1,22.96,23.07,1331000.0,21.1556,21.2107,21.0822,21.1832,1331000.0
2008-08-13 11:30:00,23.06,23.18,22.97,23.08,994000.0,21.174,21.2842,21.0914,21.1924,994000.0
2008-08-13 12:00:00,23.07,23.11,22.99,23.07,1051000.0,21.1832,21.2199,21.1097,21.1832,1051000.0
2008-08-13 12:30:00,23.06,23.19,23.02,23.16,709000.0,21.174,21.2934,21.1373,21.2658,709000.0
2008-08-13 13:00:00,23.17,23.42,23.14,23.38,1319000.0,21.275,21.5046,21.2475,21.4678,1319000.0
2008-08-13 13:30:00,23.37,23.46,23.3,23.37,911000.0,21.4586,21.5413,21.3944,21.4586,911000.0
2008-08-13 14:00:00,23.35,23.47,23.31,23.47,900000.0,21.4403,21.5505,21.4036,21.5505,900000.0
2008-08-13 14:30:00,23.46,23.7,23.43,23.69,2562000.0,21.5413,21.7617,21.5137,21.7525,2562000.0
2008-08-13 15:00:00,23.68,23.72,23.53,23.58,2513000.0,21.7433,21.78,21.6056,21.6515,2513000.0
2008-08-13 15:30:00,23.57,23.61,23.33,23.36,3041000.0,21.6423,21.679,21.4219,21.4495,3041000.0
2008-08-14 09:30:00,23.29,23.77,23.1,23.6,2244000.0,21.3852,21.8259,21.2107,21.6698,2244000.0
2008-08-14 10:00:00,23.59,23.69,23.43,23.57,1636000.0,21.6607,21.7525,21.5137,21.6423,1636000.0
2008-08-14 10:30:00,23.57,23.59,23.38,23.46,1614000.0,21.6423,21.6607,21.4678,21.5413,1614000.0
2008-08-14 11:00:00,23.46,23.58,23.38,23.57,1706000.0,21.5413,21.6515,21.4678,21.6423,1706000.0
2008-08-14 11:30:00,23.57,23.64,23.52,23.59,949000.0,21.6423,21.7066,21.5964,21.6607,949000.0
2008-08-14 12:00:00,23.6,23.64,23.55,23.56,684000.0,21.6698,21.7066,21.6239,21.6331,684000.0
2008-08-14 12:30:00,23.56,23.64,23.53,23.55,971000.0,21.6331,21.7066,21.6056,21.6239,971000.0
2008-08-14 13:00:00,23.55,23.72,23.54,23.67,1386000.0,21.6239,21.78,21.6147,21.7341,1386000.0
2008-08-14 13:30:00,23.68,23.69,23.61,23.65,1059000.0,21.7433,21.7525,21.679,21.7157,1059000.0
2008-08-14 14:00:00,23.65,23.68,23.53,23.59,1079000.0,21.7157,21.7433,21.6056,21.6607,1079000.0
2008-08-14 14:30:00,23.57,23.61,23.5,23.51,661000.0,21.6423,21.679,21.578,21.5872,661000.0
2008-08-14 15:00:00,23.52,23.64,23.42,23.57,1315000.0,21.5964,21.7066,21.5046,21.6423,1315000.0
2008-08-14 15:30:00,23.58,23.65,23.55,23.59,2366000.0,21.6515,21.7157,21.6239,21.6607,2366000.0
2008-08-15 09:30:00,23.7,24.0,23.62,23.89,3088000.0,21.7617,22.0371,21.6882,21.9361,3088000.0
2008-08-15 10:00:00,23.89,23.9,23.58,23.7,2108000.0,21.9361,21.9453,21.6515,21.7617,2108000.0
2008-08-15 10:30:00,23.71,23.92,23.68,23.88,1659000.0,21.7708,21.9637,21.7433,21.9269,1659000.0
2008-08-15 11:00:00,23.88,23.92,23.78,23.88,2383000.0,21.9269,21.9637,21.8351,21.9269,2383000.0
2008-08-15 11:30:00,23.87,23.92,23.83,23.89,1052000.0,21.9178,21.9637,21.881,21.9361,1052000.0
2008-08-15 12:00:00,23.89,23.94,23.76,23.78,1197000.0,21.9361,21.982,21.8167,21.8351,1197000.0
2008-08-15 12:30:00,23.79,23.88,23.78,23.79,673000.0,21.8443,21.9269,21.8351,21.8443,673000.0
2008-08-15 13:00:00,23.79,23.85,23.74,23.78,938000.0,21.8443,21.8994,21.7984,21.8351,938000.0
2008-08-15 13:30:00,23.79,23.83,23.75,23.82,934000.0,21.8443,21.881,21.8076,21.8718,934000.0
2008-08-15 14:00:00,23.82,23.87,23.76,23.79,1369000.0,21.8718,21.9178,21.8167,21.8443,1369000.0
2008-08-15 14:30:00,23.78,23.81,23.73,23.79,945000.0,21.8351,21.8627,21.7892,21.8443,945000.0
2008-08-15 15:00:00,23.78,23.81,23.73,23.8,1214000.0,21.8351,21.8627,21.7892,21.8535,1214000.0
2008-08-15 15:30:00,23.81,23.9,23.77,23.83,2831000.0,21.8627,21.9453,21.8259,21.881,2831000.0
2008-08-18 09:30:00,24.06,24.19,23.82,24.11,2778000.0,22.0922,22.2116,21.8718,22.1381,2778000.0
2008-08-18 10:00:00,24.11,24.19,23.88,24.16,2661000.0,22.1381,22.2116,21.9269,22.184,2661000.0
2008-08-18 10:30:00,24.16,24.49,24.06,24.45,3908000.0,22.184,22.487,22.0922,22.4503,3908000.0
2008-08-18 11:00:00,24.43,24.45,24.26,24.35,1603000.0,22.4319,22.4503,22.2759,22.3585,1603000.0
2008-08-18 11:30:00,24.37,24.4,24.14,24.17,1956000.0,22.3769,22.4044,22.1657,22.1932,1956000.0
2008-08-18 12:00:00,24.16,24.24,24.05,24.15,1510000.0,22.184,22.2575,22.083,22.1748,1510000.0
2008-08-18 12:30:00,24.15,24.17,24.0,24.03,1382000.0,22.1748,22.1932,22.0371,22.0647,1382000.0
2008-08-18 13:00:00,24.03,24.2,24.03,24.1,1292000.0,22.0647,22.2208,22.0647,22.1289,1292000.0
2008-08-18 13:30:00,24.1,24.15,23.9,23.96,1261000.0,22.1289,22.1748,21.9453,22.0004,1261000.0
2008-08-18 14:00:00,23.94,24.0,23.72,23.73,1407000.0,21.982,22.0371,21.78,21.7892,1407000.0
2008-08-18 14:30:00,23.72,23.9,23.64,23.88,1132000.0,21.78,21.9453,21.7066,21.9269,1132000.0
2008-08-18 15:00:00,23.88,23.97,23.72,23.91,1972000.0,21.9269,22.0096,21.78,21.9545,1972000.0
2008-08-18 15:30:00,23.9,23.99,23.85,23.85,2439000.0,21.9453,22.0279,21.8994,21.8994,2439000.0
2008-08-19 09:30:00,23.9,24.29,23.32,24.17,4087000.0,21.9453,22.3034,21.4127,22.1932,4087000.0
2008-08-19 10:00:00,24.17,24.25,24.05,24.21,2969000.0,22.1932,22.2667,22.083,22.2299,2969000.0
2008-08-19 10:30:00,24.2,24.25,24.13,24.21,1684000.0,22.2208,22.2667,22.1565,22.2299,1684000.0
2008-08-19 11:00:00,24.21,24.22,24.13,24.17,1716000.0,22.2299,22.2391,22.1565,22.1932,1716000.0
2008-08-19 11:30:00,24.17,24.18,23.93,23.93,1924000.0,22.1932,22.2024,21.9728,21.9728,1924000.0
2008-08-19 12:00:00,23.93,23.98,23.73,23.93,2263000.0,21.9728,22.0188,21.7892,21.9728,2263000.0
2008-08-19 12:30:00,23.93,24.08,23.91,24.0,1206000.0,21.9728,22.1106,21.9545,22.0371,1206000.0
2008-08-19 13:00:00,24.0,24.09,23.93,24.06,1413000.0,22.0371,22.1198,21.9728,22.0922,1413000.0
2008-08-19 13:30:00,24.08,24.14,23.97,23.99,953000.0,22.1106,22.1657,22.0096,22.0279,953000.0
2008-08-19 14:00:00,24.0,24.09,23.93,23.94,910000.0,22.0371,22.1198,21.9728,21.982,910000.0
2008-08-19 14:30:00,23.96,24.0,23.9,23.92,565000.0,22.0004,22.0371,21.9453,21.9637,565000.0
2008-08-19 15:00:00,23.92,24.03,23.81,24.01,1350000.0,21.9637,22.0647,21.8627,22.0463,1350000.0
2008-08-19 15:30:00,24.02,24.02,23.86,23.9,1749000.0,22.0555,22.0555,21.9086,21.9453,1749000.0
2008-08-20 09:30:00,23.96,24.1,23.88,24.07,1889000.0,22.0004,22.1289,21.9269,22.1014,1889000.0
2008-08-20 10:00:00,24.07,24.14,23.86,24.1,1846000.0,22.1014,22.1657,21.9086,22.1289,1846000.0
2008-08-20 10:30:00,24.09,24.38,24.05,24.37,2029000.0,22.1198,22.386,22.083,22.3769,2029000.0
2008-08-20 11:00:00,24.38,24.4,24.25,24.3,1624000.0,22.386,22.4044,22.2667,22.3126,1624000.0
2008-08-20 11:30:00,24.29,24.31,24.15,24.27,721000.0,22.3034,22.3218,22.1748,22.285,721000.0
2008-08-20 12:00:00,24.27,24.29,24.16,24.2,708000.0,22.285,22.3034,22.184,22.2208,708000.0
2008-08-20 12:30:00,24.21,24.24,24.18,24.18,803000.0,22.2299,22.2575,22.2024,22.2024,803000.0
2008-08-20 13:00:00,24.18,24.27,24.16,24.24,738000.0,22.2024,22.285,22.184,22.2575,738000.0
2008-08-20 13:30:00,24.25,24.28,24.16,24.23,737000.0,22.2667,22.2942,22.184,22.2483,737000.0
2008-08-20 14:00:00,24.23,24.23,24.03,24.09,1209000.0,22.2483,22.2483,22.0647,22.1198,1209000.0
2008-08-20 14:30:00,24.1,24.19,24.0,24.18,1053000.0,22.1289,22.2116,22.0371,22.2024,1053000.0
2008-08-20 15:00:00,24.17,24.18,24.05,24.12,1323000.0,22.1932,22.2024,22.083,22.1473,1323000.0
2008-08-20 15:30:00,24.12,24.38,24.08,24.38,2832000.0,22.1473,22.386,22.1106,22.386,2832000.0
2008-08-21 09:30:00,24.16,24.27,23.92,24.17,1639000.0,22.184,22.285,21.9637,22.1932,1639000.0
2008-08-21 10:00:00,24.18,24.27,24.03,24.05,1765000.0,22.2024,22.285,22.0647,22.083,1765000.0
2008-08-21 10:30:00,24.06,24.06,23.93,24.01,1241000.0,22.0922,22.0922,21.9728,22.0463,1241000.0
2008-08-21 11:00:00,24.01,24.01,23.76,23.84,1796000.0,22.0463,22.0463,21.8167,21.8902,1796000.0
2008-08-21 11:30:00,23.85,24.07,23.82,23.92,1349000.0,21.8994,22.1014,21.8718,21.9637,1349000.0
2008-08-21 12:00:00,23.9,23.97,23.86,23.87,447000.0,21.9453,22.0096,21.9086,21.9178,447000.0
2008-08-21 12:30:00,23.91,23.94,23.87,23.9,789000.0,21.9545,21.982,21.9178,21.9453,789000.0
2008-08-21 13:00:00,23.89,23.99,23.88,23.92,544000.0,21.9361,22.0279,21.9269,21.9637,544000.0
2008-08-21 13:30:00,23.92,24.02,23.88,23.91,527000.0,21.9637,22.0555,21.9269,21.9545,527000.0
2008-08-21 14:00:00,23.91,24.07,23.9,24.03,769000.0,21.9545,22.1014,21.9453,22.0647,769000.0
2008-08-21 14:30:00,24.04,24.13,24.02,24.04,785000.0,22.0738,22.1565,22.0555,22.0738,785000.0
2008-08-21 15:00:00,24.05,24.12,24.02,24.04,813000.0,22.083,22.1473,22.0555,22.0738,813000.0
2008-08-21 15:30:00,24.05,24.15,23.99,24.04,2150000.0,22.083,22.1748,22.0279,22.0738,2150000.0
2008-08-22 09:30:00,24.36,24.47,24.2,24.27,2295000.0,22.3677,22.4687,22.2208,22.285,2295000.0
2008-08-22 10:00:00,24.29,24.29,24.16,24.19,1472000.0,22.3034,22.3034,22.184,22.2116,1472000.0
2008-08-22 10:30:00,24.19,24.34,24.17,24.29,1434000.0,22.2116,22.3493,22.1932,22.3034,1434000.0
2008-08-22 11:00:00,24.29,24.33,24.25,24.29,1370000.0,22.3034,22.3401,22.2667,22.3034,1370000.0
2008-08-22 11:30:00,24.29,24.35,24.22,24.25,1255000.0,22.3034,22.3585,22.2391,22.2667,1255000.0
2008-08-22 12:00:00,24.25,24.25,24.13,24.17,602000.0,22.2667,22.2667,22.1565,22.1932,602000.0
2008-08-22 12:30:00,24.17,24.19,24.11,24.19,474000.0,22.1932,22.2116,22.1381,22.2116,474000.0
2008-08-22 13:00:00,24.19,24.25,24.15,24.18,479000.0,22.2116,22.2667,22.1748,22.2024,479000.0
2008-08-22 13:30:00,24.17,24.27,24.16,24.22,463000.0,22.1932,22.285,22.184,22.2391,463000.0
2008-08-22 14:00:00,24.23,24.24,24.15,24.19,692000.0,22.2483,22.2575,22.1748,22.2116,692000.0
2008-08-22 14:30:00,24.19,24.21,24.06,24.09,816000.0,22.2116,22.2299,22.0922,22.1198,816000.0
2008-08-22 15:00:00,24.1,24.11,24.03,24.05,703000.0,22.1289,22.1381,22.0647,22.083,703000.0
2008-08-22 15:30:00,24.05,24.25,24.04,24.22,1743000.0,22.083,22.2667,22.0738,22.2391,1743000.0
2008-08-25 09:30:00,24.0,24.28,24.0,24.1,1132000.0,22.0371,22.2942,22.0371,22.1289,1132000.0
2008-08-25 10:00:00,24.11,24.18,24.05,24.14,625000.0,22.1381,22.2024,22.083,22.1657,625000.0
2008-08-25 10:30:00,24.13,24.13,23.92,23.93,717000.0,22.1565,22.1565,21.9637,21.9728,717000.0
2008-08-25 11:00:00,23.93,23.93,23.73,23.82,1405000.0,21.9728,21.9728,21.7892,21.8718,1405000.0
2008-08-25 11:30:00,23.84,23.87,23.7,23.7,405000.0,21.8902,21.9178,21.7617,21.7617,405000.0
2008-08-25 12:00:00,23.73,23.86,23.7,23.72,671000.0,21.7892,21.9086,21.7617,21.78,671000.0
2008-08-25 12:30:00,23.73,23.74,23.5,23.6,986000.0,21.7892,21.7984,21.578,21.6698,986000.0
2008-08-25 13:00:00,23.6,23.67,23.58,23.63,619000.0,21.6698,21.7341,21.6515,21.6974,619000.0
2008-08-25 13:30:00,23.61,23.66,23.58,23.63,599000.0,21.679,21.7249,21.6515,21.6974,599000.0
2008-08-25 14:00:00,23.62,23.62,23.56,23.58,580000.0,21.6882,21.6882,21.6331,21.6515,580000.0
2008-08-25 14:30:00,23.59,23.7,23.58,23.61,497000.0,21.6607,21.7617,21.6515,21.679,497000.0
2008-08-25 15:00:00,23.62,23.68,23.53,23.53,974000.0,21.6882,21.7433,21.6056,21.6056,974000.0
2008-08-25 15:30:00,23.53,23.55,23.43,23.47,2693000.0,21.6056,21.6239,21.5137,21.5505,2693000.0
2008-08-26 09:30:00,23.51,23.76,23.34,23.51,2010000.0,21.5872,21.8167,21.4311,21.5872,2010000.0
2008-08-26 10:00:00,23.51,23.63,23.38,23.39,1486000.0,21.5872,21.6974,21.4678,21.477,1486000.0
2008-08-26 10:30:00,23.4,23.53,23.34,23.37,894000.0,21.4862,21.6056,21.4311,21.4586,894000.0
2008-08-26 11:00:00,23.37,23.39,23.26,23.36,1055000.0,21.4586,21.477,21.3576,21.4495,1055000.0
2008-08-26 11:30:00,23.36,23.36,23.16,23.25,1378000.0,21.4495,21.4495,21.2658,21.3485,1378000.0
2008-08-26 12:00:00,23.25,23.51,23.25,23.44,878000.0,21.3485,21.5872,21.3485,21.5229,878000.0
2008-08-26 12:30:00,23.44,23.5,23.4,23.43,1120000.0,21.5229,21.578,21.4862,21.5137,1120000.0
2008-08-26 13:00:00,23.43,23.48,23.41,23.43,577000.0,21.5137,21.5596,21.4954,21.5137,577000.0
2008-08-26 13:30:00,23.41,23.43,23.34,23.38,578000.0,21.4954,21.5137,21.4311,21.4678,578000.0
2008-08-26 14:00:00,23.38,23.47,23.3,23.39,1453000.0,21.4678,21.5505,21.3944,21.477,1453000.0
2008-08-26 14:30:00,23.39,23.43,23.34,23.34,1326000.0,21.477,21.5137,21.4311,21.4311,1326000.0
2008-08-26 15:00:00,23.34,23.49,23.34,23.48,971000.0,21.4311,21.5688,21.4311,21.5596,971000.0
2008-08-26 15:30:00,23.48,23.65,23.48,23.65,1385000.0,21.5596,21.7157,21.5596,21.7157,1385000.0
2008-08-27 09:30:00,23.58,23.73,23.38,23.5,1911000.0,21.6515,21.7892,21.4678,21.578,1911000.0
2008-08-27 10:00:00,23.5,23.5,23.37,23.47,1493000.0,21.578,21.578,21.4586,21.5505,1493000.0
2008-08-27 10:30:00,23.47,23.53,23.37,23.4,1152000.0,21.5505,21.6056,21.4586,21.4862,1152000.0
2008-08-27 11:00:00,23.4,23.4,23.3,23.33,1040000.0,21.4862,21.4862,21.3944,21.4219,1040000.0
2008-08-27 11:30:00,23.33,23.33,23.23,23.3,1256000.0,21.4219,21.4219,21.3301,21.3944,1256000.0
2008-08-27 12:00:00,23.3,23.5,23.3,23.48,1004000.0,21.3944,21.578,21.3944,21.5596,1004000.0
2008-08-27 12:30:00,23.47,23.61,23.46,23.55,1602000.0,21.5505,21.679,21.5413,21.6239,1602000.0
2008-08-27 13:00:00,23.55,23.57,23.47,23.52,1406000.0,21.6239,21.6423,21.5505,21.5964,1406000.0
2008-08-27 13:30:00,23.52,23.56,23.49,23.49,639000.0,21.5964,21.6331,21.5688,21.5688,639000.0
2008-08-27 14:00:00,23.49,23.6,23.49,23.58,615000.0,21.5688,21.6698,21.5688,21.6515,615000.0
2008-08-27 14:30:00,23.58,23.59,23.49,23.51,976000.0,21.6515,21.6607,21.5688,21.5872,976000.0
2008-08-27 15:00:00,23.51,23.56,23.44,23.48,762000.0,21.5872,21.6331,21.5229,21.5596,762000.0
2008-08-27 15:30:00,23.48,23.6,23.46,23.59,2170000.0,21.5596,21.6698,21.5413,21.6607,2170000.0
2008-08-28 09:30:00,23.75,23.91,23.66,23.85,1922000.0,21.8076,21.9545,21.7249,21.8994,1922000.0
2008-08-28 10:00:00,23.85,23.96,23.82,23.96,1370000.0,21.8994,22.0004,21.8718,22.0004,1370000.0
2008-08-28 10:30:00,23.96,24.01,23.9,23.93,1568000.0,22.0004,22.0463,21.9453,21.9728,1568000.0
2008-08-28 11:00:00,23.95,24.0,23.85,23.91,1232000.0,21.9912,22.0371,21.8994,21.9545,1232000.0
2008-08-28 11:30:00,23.91,23.99,23.86,23.98,929000.0,21.9545,22.0279,21.9086,22.0188,929000.0
2008-08-28 12:00:00,23.97,24.01,23.92,23.97,882000.0,22.0096,22.0463,21.9637,22.0096,882000.0
2008-08-28 12:30:00,23.97,24.08,23.96,24.05,1534000.0,22.0096,22.1106,22.0004,22.083,1534000.0
2008-08-28 13:00:00,24.06,24.08,24.01,24.05,937000.0,22.0922,22.1106,22.0463,22.083,937000.0
2008-08-28 13:30:00,24.05,24.08,24.03,24.07,1119000.0,22.083,22.1106,22.0647,22.1014,1119000.0
2008-08-28 14:00:00,24.08,24.08,23.94,24.04,981000.0,22.1106,22.1106,21.982,22.0738,981000.0
2008-08-28 14:30:00,24.04,24.17,24.04,24.13,1228000.0,22.0738,22.1932,22.0738,22.1565,1228000.0
2008-08-28 15:00:00,24.13,24.17,24.11,24.16,1346000.0,22.1565,22.1932,22.1381,22.184,1346000.0
2008-08-28 15:30:00,24.15,24.23,24.08,24.2,3198000.0,22.1748,22.2483,22.1106,22.2208,3198000.0
2008-08-29 09:30:00,24.1,24.31,24.01,24.28,1726000.0,22.1289,22.3218,22.0463,22.2942,1726000.0
2008-08-29 10:00:00,24.27,24.3,23.96,24.05,1143000.0,22.285,22.3126,22.0004,22.083,1143000.0
2008-08-29 10:30:00,24.0,24.06,23.97,24.0,548000.0,22.0371,22.0922,22.0096,22.0371,548000.0
2008-08-29 11:00:00,24.02,24.19,24.0,24.16,922000.0,22.0555,22.2116,22.0371,22.184,922000.0
2008-08-29 11:30:00,24.17,24.2,24.11,24.15,634000.0,22.1932,22.2208,22.1381,22.1748,634000.0
2008-08-29 12:00:00,24.14,24.22,24.11,24.18,605000.0,22.1657,22.2391,22.1381,22.2024,605000.0
2008-08-29 12:30:00,24.19,24.22,24.17,24.21,780000.0,22.2116,22.2391,22.1932,22.2299,780000.0
2008-08-29 13:00:00,24.2,24.29,24.2,24.26,1425000.0,22.2208,22.3034,22.2208,22.2759,1425000.0
2008-08-29 13:30:00,24.26,24.27,24.18,24.25,1024000.0,22.2759,22.285,22.2024,22.2667,1024000.0
2008-08-29 14:00:00,24.25,24.29,24.18,24.26,373000.0,22.2667,22.3034,22.2024,22.2759,373000.0
2008-08-29 14:30:00,24.25,24.28,24.18,24.27,365000.0,22.2667,22.2942,22.2024,22.285,365000.0
2008-08-29 15:00:00,24.25,24.27,24.12,24.12,540000.0,22.2667,22.285,22.1473,22.1473,540000.0
2008-08-29 15:30:00,24.12,24.34,24.12,24.22,1907000.0,22.1473,22.3493,22.1473,22.2391,1907000.0
2008-09-02 09:30:00,24.59,24.8,24.37,24.4,2872000.0,22.5789,22.7717,22.3769,22.4044,2872000.0
2008-09-02 10:00:00,24.42,24.53,24.28,24.29,1630000.0,22.4228,22.5238,22.2942,22.3034,1630000.0
2008-09-02 10:30:00,24.3,24.38,24.24,24.31,1365000.0,22.3126,22.386,22.2575,22.3218,1365000.0
2008-09-02 11:00:00,24.32,24.43,24.31,24.32,1100000.0,22.3309,22.4319,22.3218,22.3309,1100000.0
2008-09-02 11:30:00,24.32,24.36,24.32,24.32,657000.0,22.3309,22.3677,22.3309,22.3309,657000.0
2008-09-02 12:00:00,24.32,24.33,24.25,24.27,1205000.0,22.3309,22.3401,22.2667,22.285,1205000.0
2008-09-02 12:30:00,24.26,24.28,24.05,24.05,1081000.0,22.2759,22.2942,22.083,22.083,1081000.0
2008-09-02 13:00:00,24.06,24.07,23.89,23.91,1805000.0,22.0922,22.1014,21.9361,21.9545,1805000.0
2008-09-02 13:30:00,23.9,23.96,23.8,23.82,1940000.0,21.9453,22.0004,21.8535,21.8718,1940000.0
2008-09-02 14:00:00,23.81,23.9,23.73,23.76,948000.0,21.8627,21.9453,21.7892,21.8167,948000.0
2008-09-02 14:30:00,23.76,23.86,23.67,23.7,707000.0,21.8167,21.9086,21.7341,21.7617,707000.0
2008-09-02 15:00:00,23.69,23.81,23.66,23.78,1289000.0,21.7525,21.8627,21.7249,21.8351,1289000.0
2008-09-02 15:30:00,23.77,23.93,23.73,23.91,2096000.0,21.8259,21.9728,21.7892,21.9545,2096000.0
2008-09-03 09:30:00,23.9,24.0,23.65,23.76,1944000.0,21.9453,22.0371,21.7157,21.8167,1944000.0
2008-09-03 10:00:00,23.78,23.88,23.58,23.63,1339000.0,21.8351,21.9269,21.6515,21.6974,1339000.0
2008-09-03 10:30:00,23.63,23.68,23.4,23.42,1618000.0,21.6974,21.7433,21.4862,21.5046,1618000.0
2008-09-03 11:00:00,23.41,23.53,23.22,23.3,2536000.0,21.4954,21.6056,21.3209,21.3944,2536000.0
2008-09-03 11:30:00,23.3,23.33,22.74,22.75,3612000.0,21.3944,21.4219,20.8802,20.8894,3612000.0
2008-09-03 12:00:00,22.76,23.02,22.75,22.9,2351000.0,20.8985,21.1373,20.8894,21.0271,2351000.0
2008-09-03 12:30:00,22.89,22.93,22.59,22.6,2441000.0,21.0179,21.0546,20.7424,20.7516,2441000.0
2008-09-03 13:00:00,22.61,22.77,22.55,22.69,3321000.0,20.7608,20.9077,20.7057,20.8343,3321000.0
2008-09-03 13:30:00,22.69,22.71,22.39,22.61,4431000.0,20.8343,20.8526,20.5588,20.7608,4431000.0
2008-09-03 14:00:00,22.61,22.66,22.5,22.54,2516000.0,20.7608,20.8067,20.6598,20.6965,2516000.0
2008-09-03 14:30:00,22.54,22.59,22.4,22.47,2154000.0,20.6965,20.7424,20.568,20.6323,2154000.0
2008-09-03 15:00:00,22.48,22.79,22.45,22.69,2743000.0,20.6414,20.9261,20.6139,20.8343,2743000.0
2008-09-03 15:30:00,22.69,22.98,22.67,22.95,5303000.0,20.8343,21.1005,20.8159,21.073,5303000.0
2008-09-04 09:30:00,22.62,22.75,22.12,22.43,5462000.0,20.77,20.8894,20.3109,20.5955,5462000.0
2008-09-04 10:00:00,22.44,22.48,22.27,22.3,2284000.0,20.6047,20.6414,20.4486,20.4762,2284000.0
2008-09-04 10:30:00,22.31,22.31,22.03,22.05,2932000.0,20.4853,20.4853,20.2282,20.2466,2932000.0
2008-09-04 11:00:00,22.05,22.05,21.92,21.97,3200000.0,20.2466,20.2466,20.1272,20.1731,3200000.0
2008-09-04 11:30:00,21.98,22.07,21.92,21.97,1922000.0,20.1823,20.265,20.1272,20.1731,1922000.0
2008-09-04 12:00:00,21.97,22.01,21.89,21.93,2357000.0,20.1731,20.2099,20.0997,20.1364,2357000.0
2008-09-04 12:30:00,21.93,21.94,21.67,21.67,3023000.0,20.1364,20.1456,19.8977,19.8977,3023000.0
2008-09-04 13:00:00,21.67,21.79,21.67,21.69,2194000.0,19.8977,20.0079,19.8977,19.916,2194000.0
2008-09-04 13:30:00,21.69,21.7,21.61,21.7,1997000.0,19.916,19.9252,19.8426,19.9252,1997000.0
2008-09-04 14:00:00,21.69,21.75,21.59,21.66,2069000.0,19.916,19.9711,19.8242,19.8885,2069000.0
2008-09-04 14:30:00,21.65,21.72,21.51,21.57,2023000.0,19.8793,19.9436,19.7508,19.8059,2023000.0
2008-09-04 15:00:00,21.59,21.78,21.56,21.67,3558000.0,19.8242,19.9987,19.7967,19.8977,3558000.0
2008-09-04 15:30:00,21.67,21.7,21.47,21.51,4893000.0,19.8977,19.9252,19.714,19.7508,4893000.0
2008-09-05 09:30:00,21.29,21.61,21.11,21.3,5838000.0,19.5488,19.8426,19.3835,19.5579,5838000.0
2008-09-05 10:00:00,21.29,21.31,20.79,20.8,5477000.0,19.5488,19.5671,19.0897,19.0988,5477000.0
2008-09-05 10:30:00,20.8,21.18,20.8,21.06,7992000.0,19.0988,19.4478,19.0988,19.3376,7992000.0
2008-09-05 11:00:00,21.06,21.2,21.05,21.15,4620000.0,19.3376,19.4661,19.3284,19.4202,4620000.0
2008-09-05 11:30:00,21.15,21.42,21.11,21.29,3741000.0,19.4202,19.6681,19.3835,19.5488,3741000.0
2008-09-05 12:00:00,21.29,21.47,21.23,21.4,2736000.0,19.5488,19.714,19.4937,19.6498,2736000.0
2008-09-05 12:30:00,21.4,21.68,21.34,21.55,2864000.0,19.6498,19.9069,19.5947,19.7875,2864000.0
2008-09-05 13:00:00,21.56,21.69,21.39,21.42,2663000.0,19.7967,19.916,19.6406,19.6681,2663000.0
2008-09-05 13:30:00,21.43,21.6,21.37,21.6,1554000.0,19.6773,19.8334,19.6222,19.8334,1554000.0
2008-09-05 14:00:00,21.6,21.87,21.44,21.82,2457000.0,19.8334,20.0813,19.6865,20.0354,2457000.0
2008-09-05 14:30:00,21.82,22.02,21.7,22.0,3438000.0,20.0354,20.2191,19.9252,20.2007,3438000.0
2008-09-05 15:00:00,22.01,22.01,21.65,21.9,3314000.0,20.2099,20.2099,19.8793,20.1089,3314000.0
2008-09-05 15:30:00,21.9,22.17,21.88,22.11,6813000.0,20.1089,20.3568,20.0905,20.3017,6813000.0
2008-09-08 09:30:00,23.04,23.1,22.51,22.51,7460000.0,21.1556,21.2107,20.669,20.669,7460000.0
2008-09-08 10:00:00,22.51,22.54,22.07,22.4,3685000.0,20.669,20.6965,20.265,20.568,3685000.0
2008-09-08 10:30:00,22.4,22.6,22.18,22.18,2042000.0,20.568,20.7516,20.366,20.366,2042000.0
2008-09-08 11:00:00,22.18,22.35,21.97,21.98,2728000.0,20.366,20.5221,20.1731,20.1823,2728000.0
2008-09-08 11:30:00,21.99,22.1,21.35,21.55,6037000.0,20.1915,20.2925,19.6039,19.7875,6037000.0
2008-09-08 12:00:00,21.57,21.57,21.14,21.36,3150000.0,19.8059,19.8059,19.411,19.613,3150000.0
2008-09-08 12:30:00,21.38,21.76,21.35,21.74,1844000.0,19.6314,19.9803,19.6039,19.962,1844000.0
2008-09-08 13:00:00,21.74,21.97,21.68,21.93,2700000.0,19.962,20.1731,19.9069,20.1364,2700000.0
2008-09-08 13:30:00,21.93,21.93,21.64,21.64,2305000.0,20.1364,20.1364,19.8701,19.8701,2305000.0
2008-09-08 14:00:00,21.64,21.77,21.57,21.65,2265000.0,19.8701,19.9895,19.8059,19.8793,2265000.0
2008-09-08 14:30:00,21.65,21.8,21.62,21.69,1643000.0,19.8793,20.017,19.8518,19.916,1643000.0
2008-09-08 15:00:00,21.69,21.88,21.57,21.78,2068000.0,19.916,20.0905,19.8059,19.9987,2068000.0
2008-09-08 15:30:00,21.78,21.98,21.76,21.9,3257000.0,19.9987,20.1823,19.9803,20.1089,3257000.0
2008-09-09 09:30:00,22.1,22.23,21.65,21.98,5215000.0,20.2925,20.4119,19.8793,20.1823,5215000.0
2008-09-09 10:00:00,21.97,22.05,21.66,21.66,2222000.0,20.1731,20.2466,19.8885,19.8885,2222000.0
2008-09-09 10:30:00,21.66,21.67,21.11,21.17,3372000.0,19.8885,19.8977,19.3835,19.4386,3372000.0
2008-09-09 11:00:00,21.16,21.34,20.93,21.28,4536000.0,19.4294,19.5947,19.2182,19.5396,4536000.0
2008-09-09 11:30:00,21.28,21.4,21.11,21.11,2467000.0,19.5396,19.6498,19.3835,19.3835,2467000.0
2008-09-09 12:00:00,21.11,21.33,21.09,21.27,1884000.0,19.3835,19.5855,19.3651,19.5304,1884000.0
2008-09-09 12:30:00,21.27,21.35,21.14,21.27,1571000.0,19.5304,19.6039,19.411,19.5304,1571000.0
2008-09-09 13:00:00,21.27,21.42,21.2,21.27,1261000.0,19.5304,19.6681,19.4661,19.5304,1261000.0
2008-09-09 13:30:00,21.26,21.27,20.98,21.02,1779000.0,19.5212,19.5304,19.2641,19.3008,1779000.0
2008-09-09 14:00:00,21.01,21.08,20.98,20.99,3058000.0,19.2917,19.3559,19.2641,19.2733,3058000.0
2008-09-09 14:30:00,21.0,21.07,20.82,20.86,3441000.0,19.2825,19.3468,19.1172,19.1539,3441000.0
2008-09-09 15:00:00,20.87,20.92,20.66,20.74,5034000.0,19.1631,19.209,18.9703,19.0437,5034000.0
2008-09-09 15:30:00,20.75,20.93,20.64,20.67,5331000.0,19.0529,19.2182,18.9519,18.9795,5331000.0
2008-09-10 09:30:00,20.72,21.34,20.57,21.14,4981000.0,19.0254,19.5947,18.8876,19.411,4981000.0
2008-09-10 10:00:00,21.14,21.33,21.1,21.27,3290000.0,19.411,19.5855,19.3743,19.5304,3290000.0
2008-09-10 10:30:00,21.26,21.32,21.07,21.14,2467000.0,19.5212,19.5763,19.3468,19.411,2467000.0
2008-09-10 11:00:00,21.12,21.28,21.02,21.12,3114000.0,19.3927,19.5396,19.3008,19.3927,3114000.0
2008-09-10 11:30:00,21.14,21.26,21.11,21.2,1936000.0,19.411,19.5212,19.3835,19.4661,1936000.0
2008-09-10 12:00:00,21.22,21.55,21.17,21.47,2179000.0,19.4845,19.7875,19.4386,19.714,2179000.0
2008-09-10 12:30:00,21.47,21.56,21.35,21.38,1203000.0,19.714,19.7967,19.6039,19.6314,1203000.0
2008-09-10 13:00:00,21.38,21.55,21.23,21.35,1179000.0,19.6314,19.7875,19.4937,19.6039,1179000.0
2008-09-10 13:30:00,21.34,21.45,21.27,21.29,1453000.0,19.5947,19.6957,19.5304,19.5488,1453000.0
2008-09-10 14:00:00,21.3,21.51,21.28,21.44,1667000.0,19.5579,19.7508,19.5396,19.6865,1667000.0
2008-09-10 14:30:00,21.46,21.59,21.37,21.39,2500000.0,19.7049,19.8242,19.6222,19.6406,2500000.0
2008-09-10 15:00:00,21.39,21.65,21.39,21.61,2273000.0,19.6406,19.8793,19.6406,19.8426,2273000.0
2008-09-10 15:30:00,21.62,21.65,21.34,21.34,3543000.0,19.8518,19.8793,19.5947,19.5947,3543000.0
2008-09-11 09:30:00,20.8,21.24,20.52,21.06,4403000.0,19.0988,19.5028,18.8417,19.3376,4403000.0
2008-09-11 10:00:00,21.07,21.52,21.04,21.37,2739000.0,19.3468,19.7599,19.3192,19.6222,2739000.0
2008-09-11 10:30:00,21.38,21.67,21.25,21.52,2515000.0,19.6314,19.8977,19.512,19.7599,2515000.0
2008-09-11 11:00:00,21.54,21.85,21.3,21.3,2699000.0,19.7783,20.063,19.5579,19.5579,2699000.0
2008-09-11 11:30:00,21.3,21.74,21.3,21.6,3112000.0,19.5579,19.962,19.5579,19.8334,3112000.0
2008-09-11 12:00:00,21.6,21.8,21.6,21.67,1444000.0,19.8334,20.017,19.8334,19.8977,1444000.0
2008-09-11 12:30:00,21.67,21.72,21.41,21.67,2506000.0,19.8977,19.9436,19.6589,19.8977,2506000.0
2008-09-11 13:00:00,21.66,21.72,21.46,21.63,1652000.0,19.8885,19.9436,19.7049,19.861,1652000.0
2008-09-11 13:30:00,21.63,22.06,21.6,21.95,1934000.0,19.861,20.2558,19.8334,20.1548,1934000.0
2008-09-11 14:00:00,21.95,22.26,21.88,22.24,2504000.0,20.1548,20.4394,20.0905,20.4211,2504000.0
2008-09-11 14:30:00,22.23,22.33,22.12,22.27,3023000.0,20.4119,20.5037,20.3109,20.4486,3023000.0
2008-09-11 15:00:00,22.26,22.47,22.15,22.15,4191000.0,20.4394,20.6323,20.3384,20.3384,4191000.0
2008-09-11 15:30:00,22.16,22.58,22.09,22.47,6135000.0,20.3476,20.7333,20.2833,20.6323,6135000.0
2008-09-12 09:30:00,22.1,22.39,21.91,21.93,3502000.0,20.2925,20.5588,20.1181,20.1364,3502000.0
2008-09-12 10:00:00,21.93,22.5,21.91,22.34,2333000.0,20.1364,20.6598,20.1181,20.5129,2333000.0
2008-09-12 10:30:00,22.33,22.45,22.14,22.28,1374000.0,20.5037,20.6139,20.3292,20.4578,1374000.0
2008-09-12 11:00:00,22.28,22.58,22.26,22.54,1585000.0,20.4578,20.7333,20.4394,20.6965,1585000.0
2008-09-12 11:30:00,22.54,22.56,22.29,22.38,1105000.0,20.6965,20.7149,20.467,20.5496,1105000.0
2008-09-12 12:00:00,22.38,22.42,22.28,22.35,650000.0,20.5496,20.5863,20.4578,20.5221,650000.0
2008-09-12 12:30:00,22.35,22.47,22.31,22.36,521000.0,20.5221,20.6323,20.4853,20.5312,521000.0
2008-09-12 13:00:00,22.36,22.46,22.22,22.4,772000.0,20.5312,20.6231,20.4027,20.568,772000.0
2008-09-12 13:30:00,22.41,22.56,22.31,22.47,1489000.0,20.5772,20.7149,20.4853,20.6323,1489000.0
2008-09-12 14:00:00,22.48,22.51,22.22,22.47,1226000.0,20.6414,20.669,20.4027,20.6323,1226000.0
2008-09-12 14:30:00,22.46,22.49,22.35,22.46,1332000.0,20.6231,20.6506,20.5221,20.6231,1332000.0
2008-09-12 15:00:00,22.46,22.5,22.37,22.48,1239000.0,20.6231,20.6598,20.5404,20.6414,1239000.0
2008-09-12 15:30:00,22.47,22.5,22.35,22.41,2516000.0,20.6323,20.6598,20.5221,20.5772,2516000.0
2008-09-15 09:30:00,21.31,21.52,21.26,21.32,3877000.0,19.5671,19.7599,19.5212,19.5763,3877000.0
2008-09-15 10:00:00,21.31,21.5,21.21,21.42,3258000.0,19.5671,19.7416,19.4753,19.6681,3258000.0
2008-09-15 10:30:00,21.42,21.78,21.33,21.68,2708000.0,19.6681,19.9987,19.5855,19.9069,2708000.0
2008-09-15 11:00:00,21.66,21.75,21.47,21.54,1826000.0,19.8885,19.9711,19.714,19.7783,1826000.0
2008-09-15 11:30:00,21.54,21.68,21.44,21.51,3187000.0,19.7783,19.9069,19.6865,19.7508,3187000.0
2008-09-15 12:00:00,21.51,21.64,21.45,21.49,2058000.0,19.7508,19.8701,19.6957,19.7324,2058000.0
2008-09-15 12:30:00,21.5,21.59,21.49,21.5,1359000.0,19.7416,19.8242,19.7324,19.7416,1359000.0
2008-09-15 13:00:00,21.5,21.59,21.37,21.41,2006000.0,19.7416,19.8242,19.6222,19.6589,2006000.0
2008-09-15 13:30:00,21.41,21.43,21.17,21.32,2439000.0,19.6589,19.6773,19.4386,19.5763,2439000.0
2008-09-15 14:00:00,21.3,21.4,21.17,21.34,1639000.0,19.5579,19.6498,19.4386,19.5947,1639000.0
2008-09-15 14:30:00,21.33,21.34,21.12,21.16,1695000.0,19.5855,19.5947,19.3927,19.4294,1695000.0
2008-09-15 15:00:00,21.16,21.16,21.01,21.13,3247000.0,19.4294,19.4294,19.2917,19.4018,3247000.0
2008-09-15 15:30:00,21.14,21.43,21.11,21.29,6814000.0,19.411,19.6773,19.3835,19.5488,6814000.0
2008-09-16 09:30:00,20.71,20.71,20.19,20.51,4665000.0,19.0162,19.0162,18.5387,18.8326,4665000.0
2008-09-16 10:00:00,20.51,21.13,20.48,21.05,3707000.0,18.8326,19.4018,18.805,19.3284,3707000.0
2008-09-16 10:30:00,21.04,21.23,20.84,21.04,2538000.0,19.3192,19.4937,19.1356,19.3192,2538000.0
2008-09-16 11:00:00,21.06,21.63,21.02,21.05,4934000.0,19.3376,19.861,19.3008,19.3284,4934000.0
2008-09-16 11:30:00,21.05,21.47,21.04,21.38,2046000.0,19.3284,19.714,19.3192,19.6314,2046000.0
2008-09-16 12:00:00,21.37,21.49,21.23,21.37,1477000.0,19.6222,19.7324,19.4937,19.6222,1477000.0
2008-09-16 12:30:00,21.37,21.43,21.3,21.37,902000.0,19.6222,19.6773,19.5579,19.6222,902000.0
2008-09-16 13:00:00,21.37,21.38,21.25,21.33,2185000.0,19.6222,19.6314,19.512,19.5855,2185000.0
2008-09-16 13:30:00,21.35,21.35,21.18,21.24,817000.0,19.6039,19.6039,19.4478,19.5028,817000.0
2008-09-16 14:00:00,21.25,21.35,20.8,21.04,2203000.0,19.512,19.6039,19.0988,19.3192,2203000.0
2008-09-16 14:30:00,21.04,21.55,20.97,21.48,2626000.0,19.3192,19.7875,19.2549,19.7232,2626000.0
2008-09-16 15:00:00,21.48,21.81,21.46,21.51,2724000.0,19.7232,20.0262,19.7049,19.7508,2724000.0
2008-09-16 15:30:00,21.51,21.64,21.37,21.59,3959000.0,19.7508,19.8701,19.6222,19.8242,3959000.0
2008-09-17 09:30:00,21.0,21.3,20.63,21.18,4999000.0,19.2825,19.5579,18.9427,19.4478,4999000.0
2008-09-17 10:00:00,21.18,21.2,20.9,20.94,3295000.0,19.4478,19.4661,19.1907,19.2274,3295000.0
2008-09-17 10:30:00,20.93,20.96,20.56,20.73,3829000.0,19.2182,19.2457,18.8785,19.0346,3829000.0
2008-09-17 11:00:00,20.73,20.74,20.5,20.51,2804000.0,19.0346,19.0437,18.8234,18.8326,2804000.0
2008-09-17 11:30:00,20.53,20.67,20.43,20.49,2741000.0,18.8509,18.9795,18.7591,18.8142,2741000.0
2008-09-17 12:00:00,20.5,20.52,20.28,20.4,2522000.0,18.8234,18.8417,18.6214,18.7316,2522000.0
2008-09-17 12:30:00,20.39,20.47,19.97,20.0,5182000.0,18.7224,18.7958,18.3367,18.3643,5182000.0
2008-09-17 13:00:00,20.0,20.19,19.49,19.56,10962000.0,18.3643,18.5387,17.896,17.9603,10962000.0
2008-09-17 13:30:00,19.53,19.54,18.88,19.34,8416000.0,17.9327,17.9419,17.3359,17.7582,8416000.0
2008-09-17 14:00:00,19.33,19.95,19.31,19.92,7407000.0,17.7491,18.3184,17.7307,18.2908,7407000.0
2008-09-17 14:30:00,19.94,20.36,19.72,19.93,4849000.0,18.3092,18.6948,18.1072,18.3,4849000.0
2008-09-17 15:00:00,19.94,20.27,19.74,19.83,4497000.0,18.3092,18.6122,18.1255,18.2082,4497000.0
2008-09-17 15:30:00,19.82,19.99,19.61,19.61,6525000.0,18.199,18.3551,18.0062,18.0062,6525000.0
2008-09-18 09:30:00,19.81,20.46,19.57,20.08,4039000.0,18.1898,18.7866,17.9694,18.4377,4039000.0
2008-09-18 10:00:00,20.04,20.19,19.87,19.95,2124000.0,18.401,18.5387,18.2449,18.3184,2124000.0
2008-09-18 10:30:00,19.95,19.98,19.56,19.57,2561000.0,18.3184,18.3459,17.9603,17.9694,2561000.0
2008-09-18 11:00:00,19.59,19.75,19.31,19.55,2350000.0,17.9878,18.1347,17.7307,17.9511,2350000.0
2008-09-18 11:30:00,19.53,19.68,19.05,19.27,2504000.0,17.9327,18.0704,17.492,17.694,2504000.0
2008-09-18 12:00:00,19.28,19.44,19.16,19.18,2506000.0,17.7032,17.8501,17.593,17.6113,2506000.0
2008-09-18 12:30:00,19.16,19.27,18.53,18.53,4609000.0,17.593,17.694,17.0145,17.0145,4609000.0
2008-09-18 13:00:00,18.53,18.97,18.21,18.8,7892000.0,17.0145,17.4185,16.7207,17.2624,7892000.0
2008-09-18 13:30:00,18.78,20.3,18.77,19.67,7780000.0,17.244,18.6397,17.2349,18.0613,7780000.0
2008-09-18 14:00:00,19.67,19.88,19.46,19.69,2831000.0,18.0613,18.2541,17.8684,18.0796,2831000.0
2008-09-18 14:30:00,19.69,19.8,19.46,19.68,4550000.0,18.0796,18.1806,17.8684,18.0704,4550000.0
2008-09-18 15:00:00,19.68,20.6,19.64,20.4,7576000.0,18.0704,18.9152,18.0337,18.7316,7576000.0
2008-09-18 15:30:00,20.39,21.41,20.39,20.83,10287000.0,18.7224,19.6589,18.7224,19.1264,10287000.0
2008-09-19 09:30:00,22.8,23.9,22.12,22.59,17217000.0,20.9353,21.9453,20.3109,20.7424,17217000.0
2008-09-19 10:00:00,22.59,22.88,21.8,21.99,10144000.0,20.7424,21.0087,20.017,20.1915,10144000.0
2008-09-19 10:30:00,21.99,22.0,21.5,21.5,6409000.0,20.1915,20.2007,19.7416,19.7416,6409000.0
2008-09-19 11:00:00,21.5,22.38,21.5,22.19,4142000.0,19.7416,20.5496,19.7416,20.3752,4142000.0
2008-09-19 11:30:00,22.2,22.75,22.11,22.64,2932000.0,20.3843,20.8894,20.3017,20.7883,2932000.0
2008-09-19 12:00:00,22.67,22.91,22.5,22.89,2579000.0,20.8159,21.0363,20.6598,21.0179,2579000.0
2008-09-19 12:30:00,22.89,23.1,22.61,22.75,3698000.0,21.0179,21.2107,20.7608,20.8894,3698000.0
2008-09-19 13:00:00,22.77,22.88,22.6,22.88,3204000.0,20.9077,21.0087,20.7516,21.0087,3204000.0
2008-09-19 13:30:00,22.88,23.05,22.85,22.96,3662000.0,21.0087,21.1648,20.9812,21.0822,3662000.0
2008-09-19 14:00:00,22.96,23.03,22.86,23.02,3838000.0,21.0822,21.1465,20.9904,21.1373,3838000.0
2008-09-19 14:30:00,23.02,23.08,22.65,22.66,3849000.0,21.1373,21.1924,20.7975,20.8067,3849000.0
2008-09-19 15:00:00,22.66,22.74,22.23,22.36,6482000.0,20.8067,20.8802,20.4119,20.5312,6482000.0
2008-09-19 15:30:00,22.36,22.5,22.14,22.43,9059000.0,20.5312,20.6598,20.3292,20.5955,9059000.0
2008-09-22 09:30:00,22.5,22.53,21.73,21.74,3319000.0,20.6598,20.6873,19.9528,19.962,3319000.0
2008-09-22 10:00:00,21.73,21.74,21.35,21.48,3768000.0,19.9528,19.962,19.6039,19.7232,3768000.0
2008-09-22 10:30:00,21.48,21.55,21.18,21.42,3540000.0,19.7232,19.7875,19.4478,19.6681,3540000.0
2008-09-22 11:00:00,21.4,21.44,21.0,21.03,3015000.0,19.6498,19.6865,19.2825,19.31,3015000.0
2008-09-22 11:30:00,21.02,21.08,20.64,20.79,3592000.0,19.3008,19.3559,18.9519,19.0897,3592000.0
2008-09-22 12:00:00,20.79,20.82,20.64,20.77,2948000.0,19.0897,19.1172,18.9519,19.0713,2948000.0
2008-09-22 12:30:00,20.77,21.03,20.73,20.97,3184000.0,19.0713,19.31,19.0346,19.2549,3184000.0
2008-09-22 13:00:00,20.98,21.0,20.5,20.52,2455000.0,19.2641,19.2825,18.8234,18.8417,2455000.0
2008-09-22 13:30:00,20.5,20.84,20.36,20.76,3342000.0,18.8234,19.1356,18.6948,19.0621,3342000.0
2008-09-22 14:00:00,20.77,20.96,20.66,20.86,2061000.0,19.0713,19.2457,18.9703,19.1539,2061000.0
2008-09-22 14:30:00,20.87,20.95,20.53,20.64,1942000.0,19.1631,19.2366,18.8509,18.9519,1942000.0
2008-09-22 15:00:00,20.64,20.9,20.47,20.5,2837000.0,18.9519,19.1907,18.7958,18.8234,2837000.0
2008-09-22 15:30:00,20.5,20.53,20.25,20.37,3321000.0,18.8234,18.8509,18.5938,18.704,3321000.0
2008-09-23 09:30:00,20.47,20.79,20.07,20.45,3940000.0,18.7958,19.0897,18.4285,18.7775,3940000.0
2008-09-23 10:00:00,20.45,20.65,20.3,20.49,1845000.0,18.7775,18.9611,18.6397,18.8142,1845000.0
2008-09-23 10:30:00,20.5,20.55,20.03,20.17,2433000.0,18.8234,18.8693,18.3918,18.5204,2433000.0
2008-09-23 11:00:00,20.15,20.38,20.1,20.32,1813000.0,18.502,18.7132,18.4561,18.6581,1813000.0
2008-09-23 11:30:00,20.32,20.5,20.19,20.4,1202000.0,18.6581,18.8234,18.5387,18.7316,1202000.0
2008-09-23 12:00:00,20.39,20.5,20.22,20.25,1532000.0,18.7224,18.8234,18.5663,18.5938,1532000.0
2008-09-23 12:30:00,20.28,20.29,20.01,20.02,1074000.0,18.6214,18.6305,18.3734,18.3826,1074000.0
2008-09-23 13:00:00,20.03,20.14,19.83,19.96,3057000.0,18.3918,18.4928,18.2082,18.3275,3057000.0
2008-09-23 13:30:00,19.95,20.05,19.81,19.95,2632000.0,18.3184,18.4102,18.1898,18.3184,2632000.0
2008-09-23 14:00:00,19.95,20.07,19.83,20.04,3641000.0,18.3184,18.4285,18.2082,18.401,3641000.0
2008-09-23 14:30:00,20.04,20.42,20.03,20.24,3222000.0,18.401,18.7499,18.3918,18.5846,3222000.0
2008-09-23 15:00:00,20.24,20.47,20.14,20.19,3253000.0,18.5846,18.7958,18.4928,18.5387,3253000.0
2008-09-23 15:30:00,20.2,20.26,19.7,19.72,4084000.0,18.5479,18.603,18.0888,18.1072,4084000.0
2008-09-24 09:30:00,20.0,20.26,19.93,20.1,3099000.0,18.3643,18.603,18.3,18.4561,3099000.0
2008-09-24 10:00:00,20.1,20.2,20.0,20.11,2160000.0,18.4561,18.5479,18.3643,18.4653,2160000.0
2008-09-24 10:30:00,20.13,20.28,20.06,20.22,1851000.0,18.4836,18.6214,18.4194,18.5663,1851000.0
2008-09-24 11:00:00,20.2,20.25,19.95,20.11,1548000.0,18.5479,18.5938,18.3184,18.4653,1548000.0
2008-09-24 11:30:00,20.1,20.16,19.89,20.05,1588000.0,18.4561,18.5112,18.2633,18.4102,1588000.0
2008-09-24 12:00:00,20.05,20.08,19.9,19.92,800000.0,18.4102,18.4377,18.2724,18.2908,800000.0
2008-09-24 12:30:00,19.91,19.99,19.86,19.86,997000.0,18.2816,18.3551,18.2357,18.2357,997000.0
2008-09-24 13:00:00,19.86,20.21,19.75,20.12,1939000.0,18.2357,18.5571,18.1347,18.4745,1939000.0
2008-09-24 13:30:00,20.15,20.24,20.03,20.06,1030000.0,18.502,18.5846,18.3918,18.4194,1030000.0
2008-09-24 14:00:00,20.05,20.11,19.91,20.11,1359000.0,18.4102,18.4653,18.2816,18.4653,1359000.0
2008-09-24 14:30:00,20.12,20.24,19.98,20.03,1560000.0,18.4745,18.5846,18.3459,18.3918,1560000.0
2008-09-24 15:00:00,20.01,20.11,19.86,19.88,1925000.0,18.3734,18.4653,18.2357,18.2541,1925000.0
2008-09-24 15:30:00,19.88,19.89,19.31,19.57,7052000.0,18.2541,18.2633,17.7307,17.9694,7052000.0
2008-09-25 09:30:00,19.62,19.8,19.54,19.63,2988000.0,18.0153,18.1806,17.9419,18.0245,2988000.0
2008-09-25 10:00:00,19.63,19.79,19.45,19.73,4297000.0,18.0245,18.1714,17.8592,18.1163,4297000.0
2008-09-25 10:30:00,19.73,19.79,19.61,19.63,2059000.0,18.1163,18.1714,18.0062,18.0245,2059000.0
2008-09-25 11:00:00,19.65,19.68,19.55,19.62,2126000.0,18.0429,18.0704,17.9511,18.0153,2126000.0
2008-09-25 11:30:00,19.61,19.72,19.61,19.66,2361000.0,18.0062,18.1072,18.0062,18.0521,2361000.0
2008-09-25 12:00:00,19.65,19.67,19.46,19.5,2017000.0,18.0429,18.0613,17.8684,17.9052,2017000.0
2008-09-25 12:30:00,19.51,19.62,19.46,19.61,2276000.0,17.9143,18.0153,17.8684,18.0062,2276000.0
2008-09-25 13:00:00,19.61,19.62,19.48,19.52,2823000.0,18.0062,18.0153,17.8868,17.9235,2823000.0
2008-09-25 13:30:00,19.52,19.58,19.06,19.09,5416000.0,17.9235,17.9786,17.5011,17.5287,5416000.0
2008-09-25 14:00:00,19.09,19.3,19.04,19.29,4638000.0,17.5287,17.7215,17.4828,17.7123,4638000.0
2008-09-25 14:30:00,19.29,19.38,19.21,19.36,2934000.0,17.7123,17.795,17.6389,17.7766,2934000.0
2008-09-25 15:00:00,19.37,19.47,19.26,19.31,2310000.0,17.7858,17.8776,17.6848,17.7307,2310000.0
2008-09-25 15:30:00,19.31,19.38,18.85,19.04,6774000.0,17.7307,17.795,17.3083,17.4828,6774000.0
2008-09-26 09:30:00,18.3,18.6,18.11,18.23,5300000.0,16.8033,17.0788,16.6288,16.739,5300000.0
2008-09-26 10:00:00,18.23,18.38,18.08,18.21,4386000.0,16.739,16.8768,16.6013,16.7207,4386000.0
2008-09-26 10:30:00,18.21,18.47,18.18,18.29,4873000.0,16.7207,16.9594,16.6931,16.7941,4873000.0
2008-09-26 11:00:00,18.29,18.58,18.23,18.4,3104000.0,16.7941,17.0604,16.739,16.8951,3104000.0
2008-09-26 11:30:00,18.42,18.48,18.26,18.31,1549000.0,16.9135,16.9686,16.7666,16.8125,1549000.0
2008-09-26 12:00:00,18.31,18.34,18.1,18.24,2309000.0,16.8125,16.84,16.6197,16.7482,2309000.0
2008-09-26 12:30:00,18.24,18.25,18.01,18.11,2406000.0,16.7482,16.7574,16.537,16.6288,2406000.0
2008-09-26 13:00:00,18.09,18.17,17.94,18.1,4288000.0,16.6105,16.6839,16.4727,16.6197,4288000.0
2008-09-26 13:30:00,18.1,18.15,17.89,17.93,1932000.0,16.6197,16.6656,16.4268,16.4636,1932000.0
2008-09-26 14:00:00,17.93,18.02,17.83,17.97,2586000.0,16.4636,16.5462,16.3717,16.5003,2586000.0
2008-09-26 14:30:00,17.96,18.13,17.9,18.03,2629000.0,16.4911,16.6472,16.436,16.5554,2629000.0
2008-09-26 15:00:00,18.03,18.26,17.88,18.24,3820000.0,16.5554,16.7666,16.4177,16.7482,3820000.0
2008-09-26 15:30:00,18.23,18.52,18.16,18.5,7032000.0,16.739,17.0053,16.6748,16.9869,7032000.0
2008-09-29 09:30:00,18.0,18.13,17.03,17.17,6211000.0,16.5278,16.6472,15.6372,15.7657,6211000.0
2008-09-29 10:00:00,17.18,17.27,16.5,16.89,11033000.0,15.7749,15.8575,15.1505,15.5086,11033000.0
2008-09-29 10:30:00,16.88,17.05,16.83,16.92,5566000.0,15.4994,15.6555,15.4535,15.5362,5566000.0
2008-09-29 11:00:00,16.93,16.97,16.54,16.61,5798000.0,15.5454,15.5821,15.1872,15.2515,5798000.0
2008-09-29 11:30:00,16.6,16.68,16.5,16.56,3613000.0,15.2423,15.3158,15.1505,15.2056,3613000.0
2008-09-29 12:00:00,16.56,16.6,16.4,16.53,4385000.0,15.2056,15.2423,15.0587,15.1781,4385000.0
2008-09-29 12:30:00,16.52,16.79,16.46,16.72,4804000.0,15.1689,15.4168,15.1138,15.3525,4804000.0
2008-09-29 13:00:00,16.71,16.75,16.4,16.51,4724000.0,15.3433,15.3801,15.0587,15.1597,4724000.0
2008-09-29 13:30:00,16.51,16.57,15.06,16.44,10942000.0,15.1597,15.2148,13.8283,15.0954,10942000.0
2008-09-29 14:00:00,16.45,17.39,16.0,17.23,14598000.0,15.1046,15.9677,14.6914,15.8208,14598000.0
2008-09-29 14:30:00,17.26,17.28,16.56,16.63,7061000.0,15.8484,15.8667,15.2056,15.2699,7061000.0
2008-09-29 15:00:00,16.64,16.79,16.4,16.61,5880000.0,15.2791,15.4168,15.0587,15.2515,5880000.0
2008-09-29 15:30:00,16.6,17.04,16.57,16.85,6026000.0,15.2423,15.6464,15.2148,15.4719,6026000.0
2008-09-30 09:30:00,16.84,17.68,16.78,17.0,5487000.0,15.4627,16.234,15.4076,15.6096,5487000.0
2008-09-30 10:00:00,17.0,17.62,17.0,17.51,3975000.0,15.6096,16.1789,15.6096,16.0779,3975000.0
2008-09-30 10:30:00,17.5,17.85,17.5,17.71,2789000.0,16.0687,16.3901,16.0687,16.2616,2789000.0
2008-09-30 11:00:00,17.71,17.79,17.5,17.61,2232000.0,16.2616,16.335,16.0687,16.1697,2232000.0
2008-09-30 11:30:00,17.62,17.93,17.58,17.89,2739000.0,16.1789,16.4636,16.1422,16.4268,2739000.0
2008-09-30 12:00:00,17.91,17.96,17.78,17.85,1830000.0,16.4452,16.4911,16.3258,16.3901,1830000.0
2008-09-30 12:30:00,17.86,18.15,17.83,18.04,3608000.0,16.3993,16.6656,16.3717,16.5646,3608000.0
2008-09-30 13:00:00,18.05,18.17,17.96,18.08,4963000.0,16.5737,16.6839,16.4911,16.6013,4963000.0
2008-09-30 13:30:00,18.07,18.18,18.02,18.14,1996000.0,16.5921,16.6931,16.5462,16.6564,1996000.0
2008-09-30 14:00:00,18.15,18.18,18.0,18.14,1248000.0,16.6656,16.6931,16.5278,16.6564,1248000.0
2008-09-30 14:30:00,18.14,18.14,18.01,18.05,1252000.0,16.6564,16.6564,16.537,16.5737,1252000.0
2008-09-30 15:00:00,18.05,18.14,17.78,17.93,2795000.0,16.5737,16.6564,16.3258,16.4636,2795000.0
2008-09-30 15:30:00,17.93,17.98,17.6,17.75,5989000.0,16.4636,16.5095,16.1606,16.2983,5989000.0
2008-10-01 09:30:00,17.72,17.72,16.9,16.93,4595000.0,16.2707,16.2707,15.5178,15.5454,4595000.0
2008-10-01 10:00:00,16.93,16.93,16.5,16.56,4196000.0,15.5454,15.5454,15.1505,15.2056,4196000.0
2008-10-01 10:30:00,16.57,16.59,16.33,16.57,3294000.0,15.2148,15.2332,14.9944,15.2148,3294000.0
2008-10-01 11:00:00,16.55,16.76,16.5,16.67,1692000.0,15.1964,15.3893,15.1505,15.3066,1692000.0
2008-10-01 11:30:00,16.68,16.88,16.58,16.82,1765000.0,15.3158,15.4994,15.224,15.4443,1765000.0
2008-10-01 12:00:00,16.81,17.1,16.75,17.08,2886000.0,15.4352,15.7014,15.3801,15.6831,2886000.0
2008-10-01 12:30:00,17.07,17.17,17.02,17.1,2690000.0,15.6739,15.7657,15.628,15.7014,2690000.0
2008-10-01 13:00:00,17.12,17.16,17.05,17.11,1405000.0,15.7198,15.7565,15.6555,15.7106,1405000.0
2008-10-01 13:30:00,17.11,17.27,16.94,17.12,3328000.0,15.7106,15.8575,15.5545,15.7198,3328000.0
2008-10-01 14:00:00,17.12,17.51,17.07,17.4,3566000.0,15.7198,16.0779,15.6739,15.9769,3566000.0
2008-10-01 14:30:00,17.4,17.41,17.14,17.17,2557000.0,15.9769,15.9861,15.7382,15.7657,2557000.0
2008-10-01 15:00:00,17.18,17.25,17.08,17.17,2699000.0,15.7749,15.8392,15.6831,15.7657,2699000.0
2008-10-01 15:30:00,17.17,17.3,17.07,17.08,3965000.0,15.7657,15.8851,15.6739,15.6831,3965000.0
2008-10-02 09:30:00,16.85,16.98,16.5,16.82,2707000.0,15.4719,15.5913,15.1505,15.4443,2707000.0
2008-10-02 10:00:00,16.8,16.82,16.53,16.56,2931000.0,15.426,15.4443,15.1781,15.2056,2931000.0
2008-10-02 10:30:00,16.56,16.59,16.0,16.22,4186000.0,15.2056,15.2332,14.6914,14.8934,4186000.0
2008-10-02 11:00:00,16.2,16.24,16.0,16.16,2630000.0,14.8751,14.9118,14.6914,14.8383,2630000.0
2008-10-02 11:30:00,16.16,16.34,16.08,16.31,2175000.0,14.8383,15.0036,14.7649,14.9761,2175000.0
2008-10-02 12:00:00,16.31,16.38,16.2,16.26,1070000.0,14.9761,15.0403,14.8751,14.9301,1070000.0
2008-10-02 12:30:00,16.27,16.35,16.21,16.24,899000.0,14.9393,15.0128,14.8842,14.9118,899000.0
2008-10-02 13:00:00,16.24,16.35,16.12,16.31,2118000.0,14.9118,15.0128,14.8016,14.9761,2118000.0
2008-10-02 13:30:00,16.31,16.42,16.07,16.17,2761000.0,14.9761,15.0771,14.7557,14.8475,2761000.0
2008-10-02 14:00:00,16.16,16.19,16.03,16.04,2573000.0,14.8383,14.8659,14.719,14.7281,2573000.0
2008-10-02 14:30:00,16.06,16.1,15.83,16.07,3813000.0,14.7465,14.7832,14.5353,14.7557,3813000.0
2008-10-02 15:00:00,16.07,16.16,15.92,15.99,3094000.0,14.7557,14.8383,14.618,14.6822,3094000.0
2008-10-02 15:30:00,15.99,16.01,15.76,16.0,5741000.0,14.6822,14.7006,14.471,14.6914,5741000.0
2008-10-03 09:30:00,16.21,16.59,16.2,16.47,3018000.0,14.8842,15.2332,14.8751,15.123,3018000.0
2008-10-03 10:00:00,16.51,16.79,16.4,16.71,2871000.0,15.1597,15.4168,15.0587,15.3433,2871000.0
2008-10-03 10:30:00,16.71,16.99,16.66,16.93,3253000.0,15.3433,15.6004,15.2974,15.5454,3253000.0
2008-10-03 11:00:00,16.94,17.07,16.89,17.01,2766000.0,15.5545,15.6739,15.5086,15.6188,2766000.0
2008-10-03 11:30:00,17.02,17.1,16.91,16.94,1770000.0,15.628,15.7014,15.527,15.5545,1770000.0
2008-10-03 12:00:00,16.96,17.0,16.84,16.89,2751000.0,15.5729,15.6096,15.4627,15.5086,2751000.0
2008-10-03 12:30:00,16.89,17.07,16.8,17.01,4198000.0,15.5086,15.6739,15.426,15.6188,4198000.0
2008-10-03 13:00:00,17.01,17.18,16.73,16.79,5238000.0,15.6188,15.7749,15.3617,15.4168,5238000.0
2008-10-03 13:30:00,16.77,16.86,16.5,16.8,4089000.0,15.3984,15.4811,15.1505,15.426,4089000.0
2008-10-03 14:00:00,16.79,16.88,16.36,16.36,3069000.0,15.4168,15.4994,15.022,15.022,3069000.0
2008-10-03 14:30:00,16.36,16.79,16.28,16.76,2124000.0,15.022,15.4168,14.9485,15.3893,2124000.0
2008-10-03 15:00:00,16.76,16.85,16.26,16.38,2338000.0,15.3893,15.4719,14.9301,15.0403,2338000.0
2008-10-03 15:30:00,16.37,16.5,16.02,16.07,3125000.0,15.0312,15.1505,14.7098,14.7557,3125000.0
2008-10-06 09:30:00,15.12,15.55,14.8,15.46,5132000.0,13.8834,14.2782,13.5896,14.1956,5132000.0
2008-10-06 10:00:00,15.47,15.47,15.23,15.35,4801000.0,14.2048,14.2048,13.9844,14.0946,4801000.0
2008-10-06 10:30:00,15.33,15.43,14.92,15.29,4037000.0,14.0762,14.168,13.6997,14.0395,4037000.0
2008-10-06 11:00:00,15.31,16.01,15.28,15.86,3924000.0,14.0578,14.7006,14.0303,14.5629,3924000.0
2008-10-06 11:30:00,15.87,16.0,15.63,15.71,3570000.0,14.572,14.6914,14.3517,14.4251,3570000.0
2008-10-06 12:00:00,15.7,15.8,15.5,15.57,1489000.0,14.4159,14.5078,14.2323,14.2966,1489000.0
2008-10-06 12:30:00,15.57,15.61,15.33,15.47,1637000.0,14.2966,14.3333,14.0762,14.2048,1637000.0
2008-10-06 13:00:00,15.48,15.63,15.33,15.53,1471000.0,14.2139,14.3517,14.0762,14.2599,1471000.0
2008-10-06 13:30:00,15.53,15.69,15.37,15.64,2658000.0,14.2599,14.4068,14.1129,14.3609,2658000.0
2008-10-06 14:00:00,15.66,15.7,15.3,15.48,2734000.0,14.3792,14.4159,14.0487,14.2139,2734000.0
2008-10-06 14:30:00,15.48,15.72,15.3,15.64,3027000.0,14.2139,14.4343,14.0487,14.3609,3027000.0
2008-10-06 15:00:00,15.65,16.97,15.61,16.71,7754000.0,14.37,15.5821,14.3333,15.3433,7754000.0
2008-10-06 15:30:00,16.71,17.09,16.36,16.85,8934000.0,15.3433,15.6923,15.022,15.4719,8934000.0
2008-10-07 09:30:00,16.97,17.15,15.91,16.16,7978000.0,15.5821,15.7474,14.6088,14.8383,7978000.0
2008-10-07 10:00:00,16.13,16.75,16.1,16.7,4023000.0,14.8108,15.3801,14.7832,15.3342,4023000.0
2008-10-07 10:30:00,16.7,16.89,16.38,16.48,3975000.0,15.3342,15.5086,15.0403,15.1322,3975000.0
2008-10-07 11:00:00,16.5,16.53,16.28,16.35,2014000.0,15.1505,15.1781,14.9485,15.0128,2014000.0
2008-10-07 11:30:00,16.36,16.62,16.36,16.56,1646000.0,15.022,15.2607,15.022,15.2056,1646000.0
2008-10-07 12:00:00,16.55,16.6,16.33,16.46,2093000.0,15.1964,15.2423,14.9944,15.1138,2093000.0
2008-10-07 12:30:00,16.47,16.48,16.01,16.24,1903000.0,15.123,15.1322,14.7006,14.9118,1903000.0
2008-10-07 13:00:00,16.25,16.38,16.05,16.11,2020000.0,14.921,15.0403,14.7373,14.7924,2020000.0
2008-10-07 13:30:00,16.1,16.3,15.73,15.75,2183000.0,14.7832,14.9669,14.4435,14.4619,2183000.0
2008-10-07 14:00:00,15.74,16.37,15.7,16.23,3261000.0,14.4527,15.0312,14.4159,14.9026,3261000.0
2008-10-07 14:30:00,16.25,16.49,16.12,16.17,2682000.0,14.921,15.1413,14.8016,14.8475,2682000.0
2008-10-07 15:00:00,16.18,16.32,15.93,16.15,4664000.0,14.8567,14.9852,14.6271,14.8291,4664000.0
2008-10-07 15:30:00,16.17,16.25,15.53,15.69,5385000.0,14.8475,14.921,14.2599,14.4068,5385000.0
2008-10-08 09:30:00,15.22,16.44,14.99,16.13,8570000.0,13.988,15.1093,13.7766,14.8244,8570000.0
2008-10-08 10:00:00,16.13,16.33,15.94,16.27,6575000.0,14.8244,15.0082,14.6497,14.953,6575000.0
2008-10-08 10:30:00,16.28,16.33,15.88,16.1,5709000.0,14.9622,15.0082,14.5946,14.7968,5709000.0
2008-10-08 11:00:00,16.08,16.25,15.88,16.06,3888000.0,14.7784,14.9347,14.5946,14.76,3888000.0
2008-10-08 11:30:00,16.05,16.1,15.62,15.97,3928000.0,14.7508,14.7968,14.3556,14.6773,3928000.0
2008-10-08 12:00:00,15.96,15.97,15.45,15.5,3543000.0,14.6681,14.6773,14.1994,14.2454,3543000.0
2008-10-08 12:30:00,15.49,15.98,15.43,15.9,4498000.0,14.2362,14.6865,14.181,14.613,4498000.0
2008-10-08 13:00:00,15.9,16.28,15.88,16.2,5026000.0,14.613,14.9622,14.5946,14.8887,5026000.0
2008-10-08 13:30:00,16.21,17.13,16.17,17.12,5550000.0,14.8979,15.7434,14.8611,15.7342,5550000.0
2008-10-08 14:00:00,17.11,17.43,16.94,17.02,7713000.0,15.725,16.0191,15.5688,15.6423,7713000.0
2008-10-08 14:30:00,17.02,17.2,16.84,16.97,3164000.0,15.6423,15.8078,15.4769,15.5964,3164000.0
2008-10-08 15:00:00,16.95,17.18,16.69,17.1,5832000.0,15.578,15.7894,15.339,15.7158,5832000.0
2008-10-08 15:30:00,17.12,17.24,16.36,16.37,7386000.0,15.7342,15.8445,15.0357,15.0449,7386000.0
2008-10-09 09:30:00,16.95,17.17,16.55,16.85,5172000.0,15.578,15.7802,15.2104,15.4861,5172000.0
2008-10-09 10:00:00,16.85,17.21,16.4,16.4,4930000.0,15.4861,15.8169,15.0725,15.0725,4930000.0
2008-10-09 10:30:00,16.39,16.71,16.33,16.55,2925000.0,15.0633,15.3574,15.0082,15.2104,2925000.0
2008-10-09 11:00:00,16.56,16.76,16.3,16.63,2411000.0,15.2196,15.4034,14.9806,15.2839,2411000.0
2008-10-09 11:30:00,16.61,16.67,16.4,16.42,2693000.0,15.2655,15.3207,15.0725,15.0909,2693000.0
2008-10-09 12:00:00,16.42,16.6,16.37,16.39,1407000.0,15.0909,15.2563,15.0449,15.0633,1407000.0
2008-10-09 12:30:00,16.38,16.68,16.36,16.42,2704000.0,15.0541,15.3298,15.0357,15.0909,2704000.0
2008-10-09 13:00:00,16.41,16.56,16.22,16.39,1555000.0,15.0817,15.2196,14.9071,15.0633,1555000.0
2008-10-09 13:30:00,16.39,16.49,16.24,16.33,1847000.0,15.0633,15.1552,14.9255,15.0082,1847000.0
2008-10-09 14:00:00,16.33,16.43,16.14,16.28,1758000.0,15.0082,15.1001,14.8336,14.9622,1758000.0
2008-10-09 14:30:00,16.29,16.38,16.14,16.15,2749000.0,14.9714,15.0541,14.8336,14.8427,2749000.0
2008-10-09 15:00:00,16.15,16.18,15.74,15.78,3866000.0,14.8427,14.8703,14.4659,14.5027,3866000.0
2008-10-09 15:30:00,15.76,15.9,15.5,15.5,7586000.0,14.4843,14.613,14.2454,14.2454,7586000.0
2008-10-10 09:30:00,14.67,15.55,14.55,15.38,12379000.0,13.4825,14.2913,13.3723,14.1351,12379000.0
2008-10-10 10:00:00,15.39,15.68,15.0,15.06,8091000.0,14.1443,14.4108,13.7858,13.841,8091000.0
2008-10-10 10:30:00,15.07,15.17,14.71,15.04,4423000.0,13.8502,13.9421,13.5193,13.8226,4423000.0
2008-10-10 11:00:00,15.06,15.16,14.72,14.77,2783000.0,13.841,13.9329,13.5285,13.5744,2783000.0
2008-10-10 11:30:00,14.76,14.78,14.34,14.36,3449000.0,13.5653,13.5836,13.1793,13.1976,3449000.0
2008-10-10 12:00:00,14.36,14.96,14.33,14.71,3464000.0,13.1976,13.7491,13.1701,13.5193,3464000.0
2008-10-10 12:30:00,14.71,14.98,14.63,14.77,2554000.0,13.5193,13.7675,13.4458,13.5744,2554000.0
2008-10-10 13:00:00,14.76,14.8,14.45,14.54,1698000.0,13.5653,13.602,13.2804,13.3631,1698000.0
2008-10-10 13:30:00,14.53,14.64,14.0,14.26,4201000.0,13.3539,13.455,12.8668,13.1057,4201000.0
2008-10-10 14:00:00,14.25,14.77,14.13,14.27,3619000.0,13.0965,13.5744,12.9863,13.1149,3619000.0
2008-10-10 14:30:00,14.27,14.49,14.17,14.34,3130000.0,13.1149,13.3171,13.023,13.1793,3130000.0
2008-10-10 15:00:00,14.32,15.87,14.26,15.82,8763000.0,13.1609,14.5854,13.1057,14.5395,8763000.0
2008-10-10 15:30:00,15.86,16.15,14.7,15.33,9561000.0,14.5762,14.8427,13.5101,14.0891,9561000.0
2008-10-13 09:30:00,16.04,16.2,15.68,15.75,4495000.0,14.7416,14.8887,14.4108,14.4751,4495000.0
2008-10-13 10:00:00,15.76,16.16,15.67,16.15,2494000.0,14.4843,14.8519,14.4016,14.8427,2494000.0
2008-10-13 10:30:00,16.14,16.28,15.87,16.0,2255000.0,14.8336,14.9622,14.5854,14.7049,2255000.0
2008-10-13 11:00:00,15.99,16.1,15.94,16.01,1596000.0,14.6957,14.7968,14.6497,14.7141,1596000.0
2008-10-13 11:30:00,16.01,16.1,15.95,16.09,1263000.0,14.7141,14.7968,14.6589,14.7876,1263000.0
2008-10-13 12:00:00,16.09,16.61,16.01,16.57,2369000.0,14.7876,15.2655,14.7141,15.2287,2369000.0
2008-10-13 12:30:00,16.57,16.8,16.56,16.76,2598000.0,15.2287,15.4401,15.2196,15.4034,2598000.0
2008-10-13 13:00:00,16.75,17.1,16.74,17.04,3552000.0,15.3942,15.7158,15.385,15.6607,3552000.0
2008-10-13 13:30:00,17.04,17.18,16.9,17.0,3309000.0,15.6607,15.7894,15.532,15.6239,3309000.0
2008-10-13 14:00:00,17.0,17.11,16.95,17.01,2618000.0,15.6239,15.725,15.578,15.6331,2618000.0
2008-10-13 14:30:00,17.01,17.65,16.97,17.53,5336000.0,15.6331,16.2213,15.5964,16.111,5336000.0
2008-10-13 15:00:00,17.53,17.72,17.41,17.64,3234000.0,16.111,16.2857,16.0008,16.2121,3234000.0
2008-10-13 15:30:00,17.65,17.8,17.52,17.69,6174000.0,16.2213,16.3592,16.1019,16.2581,6174000.0
2008-10-14 09:30:00,18.39,18.43,17.5,17.5,6861000.0,16.9014,16.9382,16.0835,16.0835,6861000.0
2008-10-14 10:00:00,17.5,17.79,17.15,17.31,5080000.0,16.0835,16.35,15.7618,15.9088,5080000.0
2008-10-14 10:30:00,17.31,17.48,16.52,17.05,5109000.0,15.9088,16.0651,15.1828,15.6699,5109000.0
2008-10-14 11:00:00,17.02,17.38,16.72,17.29,2577000.0,15.6423,15.9732,15.3666,15.8905,2577000.0
2008-10-14 11:30:00,17.31,17.75,17.17,17.63,2502000.0,15.9088,16.3132,15.7802,16.2029,2502000.0
2008-10-14 12:00:00,17.63,17.88,17.5,17.86,1774000.0,16.2029,16.4327,16.0835,16.4143,1774000.0
2008-10-14 12:30:00,17.85,18.19,17.78,17.86,2499000.0,16.4051,16.7176,16.3408,16.4143,2499000.0
2008-10-14 13:00:00,17.87,17.95,17.6,17.64,1881000.0,16.4235,16.497,16.1754,16.2121,1881000.0
2008-10-14 13:30:00,17.66,17.85,17.45,17.58,1749000.0,16.2305,16.4051,16.0375,16.157,1749000.0
2008-10-14 14:00:00,17.57,17.61,17.05,17.39,2493000.0,16.1478,16.1846,15.6699,15.9824,2493000.0
2008-10-14 14:30:00,17.4,17.45,17.06,17.25,2105000.0,15.9916,16.0375,15.6791,15.8537,2105000.0
2008-10-14 15:00:00,17.26,17.64,17.15,17.5,2902000.0,15.8629,16.2121,15.7618,16.0835,2902000.0
2008-10-14 15:30:00,17.5,17.77,17.25,17.33,3278000.0,16.0835,16.3316,15.8537,15.9272,3278000.0
2008-10-15 09:30:00,16.75,17.18,16.28,16.37,5055000.0,15.3942,15.7894,14.9622,15.0449,5055000.0
2008-10-15 10:00:00,16.34,16.36,15.78,15.79,4506000.0,15.0174,15.0357,14.5027,14.5119,4506000.0
2008-10-15 10:30:00,15.79,15.96,15.55,15.6,5259000.0,14.5119,14.6681,14.2913,14.3373,5259000.0
2008-10-15 11:00:00,15.6,15.81,15.5,15.79,3304000.0,14.3373,14.5303,14.2454,14.5119,3304000.0
2008-10-15 11:30:00,15.79,15.91,15.62,15.66,1745000.0,14.5119,14.6222,14.3556,14.3924,1745000.0
2008-10-15 12:00:00,15.67,15.76,15.4,15.48,2245000.0,14.4016,14.4843,14.1535,14.227,2245000.0
2008-10-15 12:30:00,15.49,15.76,15.49,15.59,1957000.0,14.2362,14.4843,14.2362,14.3281,1957000.0
2008-10-15 13:00:00,15.59,15.59,15.21,15.23,2076000.0,14.3281,14.3281,13.9788,13.9972,2076000.0
2008-10-15 13:30:00,15.24,15.25,15.0,15.03,3879000.0,14.0064,14.0156,13.7858,13.8134,3879000.0
2008-10-15 14:00:00,15.02,15.37,15.0,15.36,3740000.0,13.8042,14.1259,13.7858,14.1167,3740000.0
2008-10-15 14:30:00,15.35,15.69,15.29,15.52,3318000.0,14.1075,14.42,14.0524,14.2637,3318000.0
2008-10-15 15:00:00,15.52,15.97,15.47,15.58,4987000.0,14.2637,14.6773,14.2178,14.3189,4987000.0
2008-10-15 15:30:00,15.57,15.61,15.28,15.35,5966000.0,14.3097,14.3465,14.0432,14.1075,5966000.0
2008-10-16 09:30:00,15.57,15.8,15.01,15.29,4163000.0,14.3097,14.5211,13.795,14.0524,4163000.0
2008-10-16 10:00:00,15.26,15.42,14.81,14.96,3826000.0,14.0248,14.1718,13.6112,13.7491,3826000.0
2008-10-16 10:30:00,14.95,15.01,14.63,14.67,2850000.0,13.7399,13.795,13.4458,13.4825,2850000.0
2008-10-16 11:00:00,14.67,14.74,14.37,14.58,4342000.0,13.4825,13.5469,13.2068,13.3998,4342000.0
2008-10-16 11:30:00,14.56,15.17,14.56,15.05,4051000.0,13.3814,13.9421,13.3814,13.8318,4051000.0
2008-10-16 12:00:00,15.03,15.2,14.84,14.87,3960000.0,13.8134,13.9696,13.6388,13.6664,3960000.0
2008-10-16 12:30:00,14.87,14.9,14.6,14.62,2755000.0,13.6664,13.6939,13.4182,13.4366,2755000.0
2008-10-16 13:00:00,14.61,14.78,14.55,14.75,2423000.0,13.4274,13.5836,13.3723,13.5561,2423000.0
2008-10-16 13:30:00,14.75,14.86,14.53,14.76,4069000.0,13.5561,13.6572,13.3539,13.5653,4069000.0
2008-10-16 14:00:00,14.76,14.79,14.6,14.66,2824000.0,13.5653,13.5928,13.4182,13.4734,2824000.0
2008-10-16 14:30:00,14.68,14.79,14.58,14.72,3835000.0,13.4917,13.5928,13.3998,13.5285,3835000.0
2008-10-16 15:00:00,14.74,15.21,14.69,15.05,6218000.0,13.5469,13.9788,13.5009,13.8318,6218000.0
2008-10-16 15:30:00,15.05,15.75,14.85,15.59,8487000.0,13.8318,14.4751,13.648,14.3281,8487000.0
2008-10-17 09:30:00,14.98,15.62,14.95,15.59,4200000.0,13.7675,14.3556,13.7399,14.3281,4200000.0
2008-10-17 10:00:00,15.6,15.65,15.3,15.38,2160000.0,14.3373,14.3832,14.0615,14.1351,2160000.0
2008-10-17 10:30:00,15.39,15.7,15.24,15.59,2023000.0,14.1443,14.4292,14.0064,14.3281,2023000.0
2008-10-17 11:00:00,15.59,15.97,15.59,15.85,3060000.0,14.3281,14.6773,14.3281,14.567,3060000.0
2008-10-17 11:30:00,15.84,15.93,15.76,15.85,962000.0,14.5578,14.6406,14.4843,14.567,962000.0
2008-10-17 12:00:00,15.85,16.04,15.83,15.96,1346000.0,14.567,14.7416,14.5486,14.6681,1346000.0
2008-10-17 12:30:00,15.96,16.36,15.83,16.27,2069000.0,14.6681,15.0357,14.5486,14.953,2069000.0
2008-10-17 13:00:00,16.29,16.54,16.27,16.5,3371000.0,14.9714,15.2012,14.953,15.1644,3371000.0
2008-10-17 13:30:00,16.51,16.73,16.41,16.52,3632000.0,15.1736,15.3758,15.0817,15.1828,3632000.0
2008-10-17 14:00:00,16.53,16.66,16.28,16.36,2717000.0,15.192,15.3115,14.9622,15.0357,2717000.0
2008-10-17 14:30:00,16.37,16.49,15.97,16.1,3153000.0,15.0449,15.1552,14.6773,14.7968,3153000.0
2008-10-17 15:00:00,16.1,16.22,15.61,15.85,3672000.0,14.7968,14.9071,14.3465,14.567,3672000.0
2008-10-17 15:30:00,15.85,15.98,15.63,15.71,5552000.0,14.567,14.6865,14.3648,14.4384,5552000.0
2008-10-20 09:30:00,16.03,16.18,15.55,15.77,3248000.0,14.7325,14.8703,14.2913,14.4935,3248000.0
2008-10-20 10:00:00,15.76,15.9,15.15,15.19,4200000.0,14.4843,14.613,13.9237,13.9605,4200000.0
2008-10-20 10:30:00,15.21,15.32,14.98,15.06,4397000.0,13.9788,14.0799,13.7675,13.841,4397000.0
2008-10-20 11:00:00,15.06,15.09,14.83,15.03,2060000.0,13.841,13.8685,13.6296,13.8134,2060000.0
2008-10-20 11:30:00,15.03,15.47,14.95,15.06,2630000.0,13.8134,14.2178,13.7399,13.841,2630000.0
2008-10-20 12:00:00,15.06,15.07,14.86,14.93,2015000.0,13.841,13.8502,13.6572,13.7215,2015000.0
2008-10-20 12:30:00,14.92,15.04,14.87,14.96,896000.0,13.7123,13.8226,13.6664,13.7491,896000.0
2008-10-20 13:00:00,14.94,15.08,14.82,15.05,1384000.0,13.7307,13.8594,13.6204,13.8318,1384000.0
2008-10-20 13:30:00,15.04,15.12,14.95,15.02,1537000.0,13.8226,13.8961,13.7399,13.8042,1537000.0
2008-10-20 14:00:00,15.04,15.1,14.91,14.97,2121000.0,13.8226,13.8777,13.7031,13.7583,2121000.0
2008-10-20 14:30:00,14.97,15.06,14.85,15.06,2660000.0,13.7583,13.841,13.648,13.841,2660000.0
2008-10-20 15:00:00,15.05,15.15,14.89,14.92,4104000.0,13.8318,13.9237,13.6847,13.7123,4104000.0
2008-10-20 15:30:00,14.93,15.1,14.75,15.01,6764000.0,13.7215,13.8777,13.5561,13.795,6764000.0
2008-10-21 09:30:00,14.99,15.01,14.55,14.87,4278000.0,13.7766,13.795,13.3723,13.6664,4278000.0
2008-10-21 10:00:00,14.86,15.55,14.81,15.43,4769000.0,13.6572,14.2913,13.6112,14.181,4769000.0
2008-10-21 10:30:00,15.43,15.52,15.17,15.23,2735000.0,14.181,14.2637,13.9421,13.9972,2735000.0
2008-10-21 11:00:00,15.23,15.32,15.12,15.12,1372000.0,13.9972,14.0799,13.8961,13.8961,1372000.0
2008-10-21 11:30:00,15.12,15.17,14.9,14.97,3040000.0,13.8961,13.9421,13.6939,13.7583,3040000.0
2008-10-21 12:00:00,14.95,15.15,14.92,15.04,2145000.0,13.7399,13.9237,13.7123,13.8226,2145000.0
2008-10-21 12:30:00,15.05,15.16,14.94,14.94,1381000.0,13.8318,13.9329,13.7307,13.7307,1381000.0
2008-10-21 13:00:00,14.96,15.34,14.95,15.3,1177000.0,13.7491,14.0983,13.7399,14.0615,1177000.0
2008-10-21 13:30:00,15.3,15.34,15.15,15.22,1923000.0,14.0615,14.0983,13.9237,13.988,1923000.0
2008-10-21 14:00:00,15.22,15.54,15.21,15.52,1857000.0,13.988,14.2821,13.9788,14.2637,1857000.0
2008-10-21 14:30:00,15.52,15.69,15.47,15.5,2363000.0,14.2637,14.42,14.2178,14.2454,2363000.0
2008-10-21 15:00:00,15.5,15.64,15.19,15.22,2985000.0,14.2454,14.374,13.9605,13.988,2985000.0
2008-10-21 15:30:00,15.22,15.3,14.94,14.99,4719000.0,13.988,14.0615,13.7307,13.7766,4719000.0
2008-10-22 09:30:00,14.5,14.85,14.5,14.69,3649000.0,13.3263,13.648,13.3263,13.5009,3649000.0
2008-10-22 10:00:00,14.67,14.99,14.6,14.85,3579000.0,13.4825,13.7766,13.4182,13.648,3579000.0
2008-10-22 10:30:00,14.85,14.93,14.7,14.86,2108000.0,13.648,13.7215,13.5101,13.6572,2108000.0
2008-10-22 11:00:00,14.85,14.92,14.71,14.74,1860000.0,13.648,13.7123,13.5193,13.5469,1860000.0
2008-10-22 11:30:00,14.74,14.85,14.69,14.77,1300000.0,13.5469,13.648,13.5009,13.5744,1300000.0
2008-10-22 12:00:00,14.77,14.82,14.6,14.68,2389000.0,13.5744,13.6204,13.4182,13.4917,2389000.0
2008-10-22 12:30:00,14.69,14.7,14.57,14.58,1740000.0,13.5009,13.5101,13.3906,13.3998,1740000.0
2008-10-22 13:00:00,14.58,14.58,14.37,14.45,2297000.0,13.3998,13.3998,13.2068,13.2804,2297000.0
2008-10-22 13:30:00,14.45,14.47,14.3,14.37,1949000.0,13.2804,13.2987,13.1425,13.2068,1949000.0
2008-10-22 14:00:00,14.38,14.46,14.29,14.37,1939000.0,13.216,13.2895,13.1333,13.2068,1939000.0
2008-10-22 14:30:00,14.37,14.37,14.01,14.07,3371000.0,13.2068,13.2068,12.876,12.9311,3371000.0
2008-10-22 15:00:00,14.07,14.17,13.8,13.81,4205000.0,12.9311,13.023,12.683,12.6922,4205000.0
2008-10-22 15:30:00,13.8,14.11,13.5,14.11,7915000.0,12.683,12.9679,12.4072,12.9679,7915000.0
2008-10-23 09:30:00,14.1,14.38,13.95,14.14,4670000.0,12.9587,13.216,12.8208,12.9954,4670000.0
2008-10-23 10:00:00,14.15,14.21,13.73,13.83,4438000.0,13.0046,13.0598,12.6186,12.7105,4438000.0
2008-10-23 10:30:00,13.85,14.27,13.76,14.26,2561000.0,12.7289,13.1149,12.6462,13.1057,2561000.0
2008-10-23 11:00:00,14.26,14.27,13.85,13.9,1673000.0,13.1057,13.1149,12.7289,12.7749,1673000.0
2008-10-23 11:30:00,13.9,13.92,13.7,13.78,2340000.0,12.7749,12.7933,12.5911,12.6646,2340000.0
2008-10-23 12:00:00,13.77,13.78,13.46,13.49,2418000.0,12.6554,12.6646,12.3705,12.3981,2418000.0
2008-10-23 12:30:00,13.49,13.7,13.45,13.56,2505000.0,12.3981,12.5911,12.3613,12.4624,2505000.0
2008-10-23 13:00:00,13.57,13.77,13.54,13.55,2098000.0,12.4716,12.6554,12.444,12.4532,2098000.0
2008-10-23 13:30:00,13.55,13.6,13.21,13.3,4300000.0,12.4532,12.4992,12.1407,12.2234,4300000.0
2008-10-23 14:00:00,13.29,13.34,13.06,13.29,3775000.0,12.2142,12.2602,12.0029,12.2142,3775000.0
2008-10-23 14:30:00,13.29,13.58,13.19,13.33,3982000.0,12.2142,12.4808,12.1223,12.251,3982000.0
2008-10-23 15:00:00,13.33,13.67,13.2,13.57,6257000.0,12.251,12.5635,12.1315,12.4716,6257000.0
2008-10-23 15:30:00,13.58,13.68,13.14,13.61,7193000.0,12.4808,12.5727,12.0764,12.5083,7193000.0
2008-10-24 09:30:00,12.1,13.55,12.0,13.45,6789000.0,11.1206,12.4532,11.0287,12.3613,6789000.0
2008-10-24 10:00:00,13.49,13.76,13.39,13.48,5985000.0,12.3981,12.6462,12.3062,12.3889,5985000.0
2008-10-24 10:30:00,13.49,13.85,13.41,13.72,4272000.0,12.3981,12.7289,12.3245,12.6094,4272000.0
2008-10-24 11:00:00,13.71,13.76,13.35,13.56,3250000.0,12.6003,12.6462,12.2694,12.4624,3250000.0
2008-10-24 11:30:00,13.57,13.67,13.44,13.56,2156000.0,12.4716,12.5635,12.3521,12.4624,2156000.0
2008-10-24 12:00:00,13.56,13.69,13.42,13.46,2443000.0,12.4624,12.5819,12.3337,12.3705,2443000.0
2008-10-24 12:30:00,13.46,13.52,13.29,13.36,3471000.0,12.3705,12.4256,12.2142,12.2786,3471000.0
2008-10-24 13:00:00,13.4,13.52,13.29,13.33,1642000.0,12.3153,12.4256,12.2142,12.251,1642000.0
2008-10-24 13:30:00,13.33,13.34,13.03,13.05,2610000.0,12.251,12.2602,11.9753,11.9937,2610000.0
2008-10-24 14:00:00,13.04,13.24,13.02,13.13,2931000.0,11.9845,12.1683,11.9661,12.0672,2931000.0
2008-10-24 14:30:00,13.13,13.35,12.92,13.0,5755000.0,12.0672,12.2694,11.8742,11.9477,5755000.0
2008-10-24 15:00:00,13.0,13.24,12.92,13.13,4965000.0,11.9477,12.1683,11.8742,12.0672,4965000.0
2008-10-24 15:30:00,13.15,13.24,12.91,13.03,5284000.0,12.0856,12.1683,11.865,11.9753,5284000.0
2008-10-27 09:30:00,12.76,13.11,12.62,13.07,4395000.0,11.7271,12.0488,11.5985,12.0121,4395000.0
2008-10-27 10:00:00,13.08,13.19,12.97,13.01,3390000.0,12.0212,12.1223,11.9201,11.9569,3390000.0
2008-10-27 10:30:00,13.03,13.04,12.82,12.9,2692000.0,11.9753,11.9845,11.7823,11.8558,2692000.0
2008-10-27 11:00:00,12.91,13.03,12.81,12.9,1961000.0,11.865,11.9753,11.7731,11.8558,1961000.0
2008-10-27 11:30:00,12.9,12.98,12.84,12.93,1367000.0,11.8558,11.9293,11.8007,11.8834,1367000.0
2008-10-27 12:00:00,12.95,13.09,12.92,13.03,1155000.0,11.9018,12.0304,11.8742,11.9753,1155000.0
2008-10-27 12:30:00,13.02,13.29,13.01,13.29,1764000.0,11.9661,12.2142,11.9569,12.2142,1764000.0
2008-10-27 13:00:00,13.26,13.29,13.06,13.29,1038000.0,12.1867,12.2142,12.0029,12.2142,1038000.0
2008-10-27 13:30:00,13.29,13.47,13.28,13.35,1956000.0,12.2142,12.3797,12.2051,12.2694,1956000.0
2008-10-27 14:00:00,13.35,13.37,13.07,13.09,2109000.0,12.2694,12.2878,12.0121,12.0304,2109000.0
2008-10-27 14:30:00,13.09,13.18,12.95,12.97,1763000.0,12.0304,12.1132,11.9018,11.9201,1763000.0
2008-10-27 15:00:00,12.97,13.24,12.96,13.17,2236000.0,11.9201,12.1683,11.911,12.104,2236000.0
2008-10-27 15:30:00,13.18,13.22,12.6,12.63,5177000.0,12.1132,12.1499,11.5801,11.6077,5177000.0
2008-10-28 09:30:00,13.1,13.25,12.82,12.87,4199000.0,12.0396,12.1775,11.7823,11.8282,4199000.0
2008-10-28 10:00:00,12.89,12.95,12.64,12.68,4455000.0,11.8466,11.9018,11.6169,11.6536,4455000.0
2008-10-28 10:30:00,12.67,12.76,12.43,12.48,2717000.0,11.6444,11.7271,11.4239,11.4698,2717000.0
2008-10-28 11:00:00,12.47,12.75,12.46,12.74,1350000.0,11.4606,11.718,11.4514,11.7088,1350000.0
2008-10-28 11:30:00,12.73,12.85,12.42,12.43,2376000.0,11.6996,11.8099,11.4147,11.4239,2376000.0
2008-10-28 12:00:00,12.45,12.59,12.35,12.43,1890000.0,11.4422,11.5709,11.3503,11.4239,1890000.0
2008-10-28 12:30:00,12.43,12.65,12.43,12.65,1328000.0,11.4239,11.6261,11.4239,11.6261,1328000.0
2008-10-28 13:00:00,12.65,12.81,12.61,12.64,1447000.0,11.6261,11.7731,11.5893,11.6169,1447000.0
2008-10-28 13:30:00,12.64,12.65,12.4,12.43,2316000.0,11.6169,11.6261,11.3963,11.4239,2316000.0
2008-10-28 14:00:00,12.43,12.77,12.4,12.75,2234000.0,11.4239,11.7363,11.3963,11.718,2234000.0
2008-10-28 14:30:00,12.76,13.4,12.76,13.26,4728000.0,11.7271,12.3153,11.7271,12.1867,4728000.0
2008-10-28 15:00:00,13.26,13.68,12.96,13.67,5390000.0,12.1867,12.5727,11.911,12.5635,5390000.0
2008-10-28 15:30:00,13.66,13.68,13.43,13.65,6273000.0,12.5543,12.5727,12.3429,12.5451,6273000.0
2008-10-29 09:30:00,13.57,13.65,13.26,13.45,5168000.0,12.4716,12.5451,12.1867,12.3613,5168000.0
2008-10-29 10:00:00,13.45,13.9,13.41,13.57,4626000.0,12.3613,12.7749,12.3245,12.4716,4626000.0
2008-10-29 10:30:00,13.57,13.59,13.25,13.32,3469000.0,12.4716,12.49,12.1775,12.2418,3469000.0
2008-10-29 11:00:00,13.33,13.58,13.29,13.52,2326000.0,12.251,12.4808,12.2142,12.4256,2326000.0
2008-10-29 11:30:00,13.53,13.79,13.46,13.73,1666000.0,12.4348,12.6738,12.3705,12.6186,1666000.0
2008-10-29 12:00:00,13.74,13.92,13.62,13.92,1360000.0,12.6278,12.7933,12.5175,12.7933,1360000.0
2008-10-29 12:30:00,13.92,14.37,13.92,13.99,3859000.0,12.7933,13.2068,12.7933,12.8576,3859000.0
2008-10-29 13:00:00,14.0,14.03,13.8,13.88,1509000.0,12.8668,12.8943,12.683,12.7565,1509000.0
2008-10-29 13:30:00,13.88,14.1,13.88,13.97,1339000.0,12.7565,12.9587,12.7565,12.8392,1339000.0
2008-10-29 14:00:00,13.97,14.1,13.71,13.87,4033000.0,12.8392,12.9587,12.6003,12.7473,4033000.0
2008-10-29 14:30:00,13.89,14.07,13.45,13.97,6474000.0,12.7657,12.9311,12.3613,12.8392,6474000.0
2008-10-29 15:00:00,13.97,14.43,13.88,14.33,6791000.0,12.8392,13.262,12.7565,13.1701,6791000.0
2008-10-29 15:30:00,14.32,14.37,13.54,13.56,5489000.0,13.1609,13.2068,12.444,12.4624,5489000.0
2008-10-30 09:30:00,13.85,14.22,13.71,14.12,5643000.0,12.7289,13.069,12.6003,12.9771,5643000.0
2008-10-30 10:00:00,14.1,14.33,13.92,13.92,4418000.0,12.9587,13.1701,12.7933,12.7933,4418000.0
2008-10-30 10:30:00,13.93,14.06,13.85,13.94,2335000.0,12.8024,12.9219,12.7289,12.8116,2335000.0
2008-10-30 11:00:00,13.95,14.19,13.94,14.09,2474000.0,12.8208,13.0414,12.8116,12.9495,2474000.0
2008-10-30 11:30:00,14.08,14.14,13.72,13.81,2046000.0,12.9403,12.9954,12.6094,12.6922,2046000.0
2008-10-30 12:00:00,13.79,13.88,13.74,13.75,1367000.0,12.6738,12.7565,12.6278,12.637,1367000.0
2008-10-30 12:30:00,13.78,13.87,13.74,13.74,699000.0,12.6646,12.7473,12.6278,12.6278,699000.0
2008-10-30 13:00:00,13.73,13.88,13.72,13.74,876000.0,12.6186,12.7565,12.6094,12.6278,876000.0
2008-10-30 13:30:00,13.74,13.96,13.74,13.91,838000.0,12.6278,12.83,12.6278,12.7841,838000.0
2008-10-30 14:00:00,13.91,14.05,13.82,14.0,4026000.0,12.7841,12.9127,12.7013,12.8668,4026000.0
2008-10-30 14:30:00,13.99,14.0,13.83,13.93,4035000.0,12.8576,12.8668,12.7105,12.8024,4035000.0
2008-10-30 15:00:00,13.92,13.97,13.7,13.94,4575000.0,12.7933,12.8392,12.5911,12.8116,4575000.0
2008-10-30 15:30:00,13.94,14.08,13.8,14.05,4526000.0,12.8116,12.9403,12.683,12.9127,4526000.0
2008-10-31 09:30:00,14.14,14.46,13.85,14.37,4422000.0,12.9954,13.2895,12.7289,13.2068,4422000.0
2008-10-31 10:00:00,14.36,14.4,14.11,14.3,2655000.0,13.1976,13.2344,12.9679,13.1425,2655000.0
2008-10-31 10:30:00,14.29,14.35,14.15,14.35,1327000.0,13.1333,13.1884,13.0046,13.1884,1327000.0
2008-10-31 11:00:00,14.34,14.69,14.32,14.64,2157000.0,13.1793,13.5009,13.1609,13.455,2157000.0
2008-10-31 11:30:00,14.64,14.87,14.61,14.69,2298000.0,13.455,13.6664,13.4274,13.5009,2298000.0
2008-10-31 12:00:00,14.69,14.7,14.51,14.63,1801000.0,13.5009,13.5101,13.3355,13.4458,1801000.0
2008-10-31 12:30:00,14.63,14.72,14.53,14.56,1345000.0,13.4458,13.5285,13.3539,13.3814,1345000.0
2008-10-31 13:00:00,14.56,14.75,14.52,14.69,2030000.0,13.3814,13.5561,13.3447,13.5009,2030000.0
2008-10-31 13:30:00,14.7,14.72,14.6,14.68,1198000.0,13.5101,13.5285,13.4182,13.4917,1198000.0
2008-10-31 14:00:00,14.68,14.72,14.56,14.66,1286000.0,13.4917,13.5285,13.3814,13.4734,1286000.0
2008-10-31 14:30:00,14.66,14.79,14.6,14.77,1591000.0,13.4734,13.5928,13.4182,13.5744,1591000.0
2008-10-31 15:00:00,14.77,14.84,14.61,14.63,3103000.0,13.5744,13.6388,13.4274,13.4458,3103000.0
2008-10-31 15:30:00,14.63,14.87,14.6,14.79,4695000.0,13.4458,13.6664,13.4182,13.5928,4695000.0
2008-11-03 09:30:00,14.9,14.95,14.54,14.72,2519000.0,13.6939,13.7399,13.3631,13.5285,2519000.0
2008-11-03 10:00:00,14.73,14.88,14.45,14.45,2356000.0,13.5377,13.6755,13.2804,13.2804,2356000.0
2008-11-03 10:30:00,14.46,14.55,14.41,14.55,1477000.0,13.2895,13.3723,13.2436,13.3723,1477000.0
2008-11-03 11:00:00,14.55,14.63,14.41,14.45,1748000.0,13.3723,13.4458,13.2436,13.2804,1748000.0
2008-11-03 11:30:00,14.45,14.52,14.42,14.46,564000.0,13.2804,13.3447,13.2528,13.2895,564000.0
2008-11-03 12:00:00,14.46,14.51,14.36,14.46,1131000.0,13.2895,13.3355,13.1976,13.2895,1131000.0
2008-11-03 12:30:00,14.45,14.47,14.24,14.38,2028000.0,13.2804,13.2987,13.0873,13.216,2028000.0
2008-11-03 13:00:00,14.36,14.52,14.36,14.48,1076000.0,13.1976,13.3447,13.1976,13.3079,1076000.0
2008-11-03 13:30:00,14.48,14.56,14.44,14.48,942000.0,13.3079,13.3814,13.2712,13.3079,942000.0
2008-11-03 14:00:00,14.48,14.49,14.32,14.46,1676000.0,13.3079,13.3171,13.1609,13.2895,1676000.0
2008-11-03 14:30:00,14.48,14.48,14.28,14.28,1519000.0,13.3079,13.3079,13.1241,13.1241,1519000.0
2008-11-03 15:00:00,14.28,14.44,14.21,14.38,4042000.0,13.1241,13.2712,13.0598,13.216,4042000.0
2008-11-03 15:30:00,14.38,14.44,14.3,14.35,5096000.0,13.216,13.2712,13.1425,13.1884,5096000.0
2008-11-04 09:30:00,15.9,16.26,15.56,15.92,23567000.0,14.613,14.9438,14.3005,14.6314,23567000.0
2008-11-04 10:00:00,15.9,16.15,15.85,16.09,7457000.0,14.613,14.8427,14.567,14.7876,7457000.0
2008-11-04 10:30:00,16.1,16.12,15.81,15.99,5604000.0,14.7968,14.8152,14.5303,14.6957,5604000.0
2008-11-04 11:00:00,15.99,16.24,15.99,16.22,5078000.0,14.6957,14.9255,14.6957,14.9071,5078000.0
2008-11-04 11:30:00,16.22,16.54,16.22,16.45,7424000.0,14.9071,15.2012,14.9071,15.1185,7424000.0
2008-11-04 12:00:00,16.45,16.55,16.36,16.4,4060000.0,15.1185,15.2104,15.0357,15.0725,4060000.0
2008-11-04 12:30:00,16.4,16.5,16.38,16.5,2269000.0,15.0725,15.1644,15.0541,15.1644,2269000.0
2008-11-04 13:00:00,16.49,16.66,16.47,16.64,4193000.0,15.1552,15.3115,15.1368,15.2931,4193000.0
2008-11-04 13:30:00,16.64,16.81,16.59,16.68,4424000.0,15.2931,15.4493,15.2471,15.3298,4424000.0
2008-11-04 14:00:00,16.67,16.67,16.33,16.52,5724000.0,15.3207,15.3207,15.0082,15.1828,5724000.0
2008-11-04 14:30:00,16.51,16.96,16.38,16.92,13722000.0,15.1736,15.5872,15.0541,15.5504,13722000.0
2008-11-04 15:00:00,16.92,17.13,16.78,17.0,15045000.0,15.5504,15.7434,15.4218,15.6239,15045000.0
2008-11-04 15:30:00,16.99,17.2,16.9,16.94,15729000.0,15.6148,15.8078,15.532,15.5688,15729000.0
2008-11-05 09:30:00,16.79,16.9,16.49,16.58,8426000.0,15.4309,15.532,15.1552,15.2379,8426000.0
2008-11-05 10:00:00,16.57,16.8,16.5,16.78,7078000.0,15.2287,15.4401,15.1644,15.4218,7078000.0
2008-11-05 10:30:00,16.78,16.88,16.25,16.32,5694000.0,15.4218,15.5137,14.9347,14.999,5694000.0
2008-11-05 11:00:00,16.33,16.41,16.18,16.19,3323000.0,15.0082,15.0817,14.8703,14.8795,3323000.0
2008-11-05 11:30:00,16.18,16.27,16.12,16.16,2807000.0,14.8703,14.953,14.8152,14.8519,2807000.0
2008-11-05 12:00:00,16.17,16.22,15.96,16.0,5365000.0,14.8611,14.9071,14.6681,14.7049,5365000.0
2008-11-05 12:30:00,16.01,16.15,15.96,16.11,2849000.0,14.7141,14.8427,14.6681,14.806,2849000.0
2008-11-05 13:00:00,16.11,16.14,15.98,16.02,3498000.0,14.806,14.8336,14.6865,14.7233,3498000.0
2008-11-05 13:30:00,16.02,16.15,15.97,16.02,1449000.0,14.7233,14.8427,14.6773,14.7233,1449000.0
2008-11-05 14:00:00,16.01,16.06,15.87,15.94,3276000.0,14.7141,14.76,14.5854,14.6497,3276000.0
2008-11-05 14:30:00,15.96,16.12,15.91,15.98,2685000.0,14.6681,14.8152,14.6222,14.6865,2685000.0
2008-11-05 15:00:00,15.97,16.05,15.55,15.61,5607000.0,14.6773,14.7508,14.2913,14.3465,5607000.0
2008-11-05 15:30:00,15.62,15.66,15.42,15.53,11984000.0,14.3556,14.3924,14.1718,14.2729,11984000.0
2008-11-06 09:30:00,15.28,15.57,15.0,15.05,7687000.0,14.0432,14.3097,13.7858,13.8318,7687000.0
2008-11-06 10:00:00,15.06,15.08,14.62,14.72,7053000.0,13.841,13.8594,13.4366,13.5285,7053000.0
2008-11-06 10:30:00,14.72,14.72,14.38,14.52,7264000.0,13.5285,13.5285,13.216,13.3447,7264000.0
2008-11-06 11:00:00,14.52,14.57,14.2,14.35,7021000.0,13.3447,13.3906,13.0506,13.1884,7021000.0
2008-11-06 11:30:00,14.34,14.4,14.12,14.15,6045000.0,13.1793,13.2344,12.9771,13.0046,6045000.0
2008-11-06 12:00:00,14.13,14.18,14.01,14.11,6648000.0,12.9863,13.0322,12.876,12.9679,6648000.0
2008-11-06 12:30:00,14.11,14.28,14.07,14.12,5520000.0,12.9679,13.1241,12.9311,12.9771,5520000.0
2008-11-06 13:00:00,14.12,14.15,13.9,13.98,6257000.0,12.9771,13.0046,12.7749,12.8484,6257000.0
2008-11-06 13:30:00,13.98,14.05,13.86,14.05,4582000.0,12.8484,12.9127,12.7381,12.9127,4582000.0
2008-11-06 14:00:00,14.04,14.3,13.96,14.26,7809000.0,12.9035,13.1425,12.83,13.1057,7809000.0
2008-11-06 14:30:00,14.25,14.52,14.22,14.41,9531000.0,13.0965,13.3447,13.069,13.2436,9531000.0
2008-11-06 15:00:00,14.41,14.5,14.21,14.31,7595000.0,13.2436,13.3263,13.0598,13.1517,7595000.0
2008-11-06 15:30:00,14.3,14.44,14.25,14.31,7660000.0,13.1425,13.2712,13.0965,13.1517,7660000.0
2008-11-07 09:30:00,14.4,14.72,14.23,14.46,3088000.0,13.2344,13.5285,13.0782,13.2895,3088000.0
2008-11-07 10:00:00,14.49,15.17,14.49,14.99,5593000.0,13.3171,13.9421,13.3171,13.7766,5593000.0
2008-11-07 10:30:00,14.99,15.14,14.85,14.88,2562000.0,13.7766,13.9145,13.648,13.6755,2562000.0
2008-11-07 11:00:00,14.88,14.94,14.63,14.68,1664000.0,13.6755,13.7307,13.4458,13.4917,1664000.0
2008-11-07 11:30:00,14.67,14.88,14.65,14.84,876000.0,13.4825,13.6755,13.4642,13.6388,876000.0
2008-11-07 12:00:00,14.86,14.92,14.63,14.68,1216000.0,13.6572,13.7123,13.4458,13.4917,1216000.0
2008-11-07 12:30:00,14.68,14.77,14.57,14.73,779000.0,13.4917,13.5744,13.3906,13.5377,779000.0
2008-11-07 13:00:00,14.73,14.78,14.63,14.74,793000.0,13.5377,13.5836,13.4458,13.5469,793000.0
2008-11-07 13:30:00,14.74,14.8,14.66,14.8,1308000.0,13.5469,13.602,13.4734,13.602,1308000.0
2008-11-07 14:00:00,14.8,14.82,14.5,14.56,1839000.0,13.602,13.6204,13.3263,13.3814,1839000.0
2008-11-07 14:30:00,14.56,14.65,14.24,14.24,2715000.0,13.3814,13.4642,13.0873,13.0873,2715000.0
2008-11-07 15:00:00,14.24,14.5,14.2,14.38,2951000.0,13.0873,13.3263,13.0506,13.216,2951000.0
2008-11-07 15:30:00,14.41,14.84,14.39,14.78,4179000.0,13.2436,13.6388,13.2252,13.5836,4179000.0
2008-11-10 09:30:00,15.05,15.36,15.0,15.16,3381000.0,13.8318,14.1167,13.7858,13.9329,3381000.0
2008-11-10 10:00:00,15.15,15.21,14.95,15.13,2629000.0,13.9237,13.9788,13.7399,13.9053,2629000.0
2008-11-10 10:30:00,15.12,15.17,14.8,14.82,2110000.0,13.8961,13.9421,13.602,13.6204,2110000.0
2008-11-10 11:00:00,14.83,14.85,14.57,14.79,2278000.0,13.6296,13.648,13.3906,13.5928,2278000.0
2008-11-10 11:30:00,14.79,14.82,14.34,14.39,1909000.0,13.5928,13.6204,13.1793,13.2252,1909000.0
2008-11-10 12:00:00,14.4,14.51,14.35,14.36,1240000.0,13.2344,13.3355,13.1884,13.1976,1240000.0
2008-11-10 12:30:00,14.37,14.41,14.22,14.32,1307000.0,13.2068,13.2436,13.069,13.1609,1307000.0
2008-11-10 13:00:00,14.32,14.44,14.28,14.43,737000.0,13.1609,13.2712,13.1241,13.262,737000.0
2008-11-10 13:30:00,14.43,14.56,14.4,14.5,1063000.0,13.262,13.3814,13.2344,13.3263,1063000.0
2008-11-10 14:00:00,14.5,14.55,14.25,14.31,1245000.0,13.3263,13.3723,13.0965,13.1517,1245000.0
2008-11-10 14:30:00,14.32,14.33,14.16,14.19,1461000.0,13.1609,13.1701,13.0138,13.0414,1461000.0
2008-11-10 15:00:00,14.19,14.28,14.03,14.11,1935000.0,13.0414,13.1241,12.8943,12.9679,1935000.0
2008-11-10 15:30:00,14.12,14.34,14.1,14.31,2640000.0,12.9771,13.1793,12.9587,13.1517,2640000.0
2008-11-11 09:30:00,13.78,14.1,13.74,13.84,3346000.0,12.6646,12.9587,12.6278,12.7197,3346000.0
2008-11-11 10:00:00,13.83,14.13,13.78,13.91,2850000.0,12.7105,12.9863,12.6646,12.7841,2850000.0
2008-11-11 10:30:00,13.91,13.99,13.81,13.89,1859000.0,12.7841,12.8576,12.6922,12.7657,1859000.0
2008-11-11 11:00:00,13.88,14.17,13.87,14.11,1876000.0,12.7565,13.023,12.7473,12.9679,1876000.0
2008-11-11 11:30:00,14.1,14.15,14.01,14.11,1184000.0,12.9587,13.0046,12.876,12.9679,1184000.0
2008-11-11 12:00:00,14.09,14.1,13.91,13.97,1734000.0,12.9495,12.9587,12.7841,12.8392,1734000.0
2008-11-11 12:30:00,13.97,14.15,13.97,14.12,904000.0,12.8392,13.0046,12.8392,12.9771,904000.0
2008-11-11 13:00:00,14.14,14.32,14.11,14.28,2619000.0,12.9954,13.1609,12.9679,13.1241,2619000.0
2008-11-11 13:30:00,14.29,14.39,14.11,14.36,2137000.0,13.1333,13.2252,12.9679,13.1976,2137000.0
2008-11-11 14:00:00,14.39,14.62,14.21,14.61,2452000.0,13.2252,13.4366,13.0598,13.4274,2452000.0
2008-11-11 14:30:00,14.6,14.77,14.21,14.21,3160000.0,13.4182,13.5744,13.0598,13.0598,3160000.0
2008-11-11 15:00:00,14.23,14.46,14.2,14.32,1918000.0,13.0782,13.2895,13.0506,13.1609,1918000.0
2008-11-11 15:30:00,14.33,14.33,14.0,14.22,4411000.0,13.1701,13.1701,12.8668,13.069,4411000.0
2008-11-12 09:30:00,13.87,14.19,13.78,14.13,4358000.0,12.7473,13.0414,12.6646,12.9863,4358000.0
2008-11-12 10:00:00,14.12,14.3,14.06,14.23,4460000.0,12.9771,13.1425,12.9219,13.0782,4460000.0
2008-11-12 10:30:00,14.23,14.58,14.18,14.43,5666000.0,13.0782,13.3998,13.0322,13.262,5666000.0
2008-11-12 11:00:00,14.44,14.57,14.29,14.45,3965000.0,13.2712,13.3906,13.1333,13.2804,3965000.0
2008-11-12 11:30:00,14.46,14.48,14.07,14.25,3442000.0,13.2895,13.3079,12.9311,13.0965,3442000.0
2008-11-12 12:00:00,14.24,14.43,14.19,14.39,1649000.0,13.0873,13.262,13.0414,13.2252,1649000.0
2008-11-12 12:30:00,14.39,14.52,14.27,14.43,3408000.0,13.2252,13.3447,13.1149,13.262,3408000.0
2008-11-12 13:00:00,14.43,14.48,14.22,14.27,1547000.0,13.262,13.3079,13.069,13.1149,1547000.0
2008-11-12 13:30:00,14.26,14.27,13.97,14.05,2076000.0,13.1057,13.1149,12.8392,12.9127,2076000.0
2008-11-12 14:00:00,14.04,14.08,13.92,14.02,2160000.0,12.9035,12.9403,12.7933,12.8852,2160000.0
2008-11-12 14:30:00,14.02,14.09,13.82,13.85,2078000.0,12.8852,12.9495,12.7013,12.7289,2078000.0
2008-11-12 15:00:00,13.86,13.86,13.71,13.73,3212000.0,12.7381,12.7381,12.6003,12.6186,3212000.0
2008-11-12 15:30:00,13.73,13.95,13.66,13.71,6136000.0,12.6186,12.8208,12.5543,12.6003,6136000.0
2008-11-13 09:30:00,13.81,13.97,13.52,13.61,2824000.0,12.6922,12.8392,12.4256,12.5083,2824000.0
2008-11-13 10:00:00,13.63,13.9,13.54,13.75,3646000.0,12.5267,12.7749,12.444,12.637,3646000.0
2008-11-13 10:30:00,13.75,13.81,13.53,13.65,1223000.0,12.637,12.6922,12.4348,12.5451,1223000.0
2008-11-13 11:00:00,13.64,13.7,13.47,13.67,1513000.0,12.5359,12.5911,12.3797,12.5635,1513000.0
2008-11-13 11:30:00,13.68,13.7,13.51,13.56,788000.0,12.5727,12.5911,12.4164,12.4624,788000.0
2008-11-13 12:00:00,13.55,13.63,13.42,13.47,1143000.0,12.4532,12.5267,12.3337,12.3797,1143000.0
2008-11-13 12:30:00,13.45,13.48,12.81,12.83,3510000.0,12.3613,12.3889,11.7731,11.7915,3510000.0
2008-11-13 13:00:00,12.83,13.38,12.83,13.36,3549000.0,11.7915,12.297,11.7915,12.2786,3549000.0
2008-11-13 13:30:00,13.37,13.88,13.33,13.5,4084000.0,12.2878,12.7565,12.251,12.4072,4084000.0
2008-11-13 14:00:00,13.5,13.99,13.5,13.9,2719000.0,12.4072,12.8576,12.4072,12.7749,2719000.0
2008-11-13 14:30:00,13.89,14.32,13.74,14.09,4607000.0,12.7657,13.1609,12.6278,12.9495,4607000.0
2008-11-13 15:00:00,14.1,14.13,13.77,14.03,3768000.0,12.9587,12.9863,12.6554,12.8943,3768000.0
2008-11-13 15:30:00,14.05,14.88,13.94,14.8,9027000.0,12.9127,13.6755,12.8116,13.602,9027000.0
2008-11-14 09:30:00,14.44,14.77,14.2,14.63,5012000.0,13.2712,13.5744,13.0506,13.4458,5012000.0
2008-11-14 10:00:00,14.63,14.73,14.32,14.49,3000000.0,13.4458,13.5377,13.1609,13.3171,3000000.0
2008-11-14 10:30:00,14.5,14.5,14.16,14.26,2574000.0,13.3263,13.3263,13.0138,13.1057,2574000.0
2008-11-14 11:00:00,14.25,14.58,14.21,14.47,2405000.0,13.0965,13.3998,13.0598,13.2987,2405000.0
2008-11-14 11:30:00,14.47,14.61,14.25,14.5,1948000.0,13.2987,13.4274,13.0965,13.3263,1948000.0
2008-11-14 12:00:00,14.5,14.53,14.23,14.42,1684000.0,13.3263,13.3539,13.0782,13.2528,1684000.0
2008-11-14 12:30:00,14.4,14.59,14.33,14.51,1391000.0,13.2344,13.409,13.1701,13.3355,1391000.0
2008-11-14 13:00:00,14.5,14.59,14.28,14.59,1265000.0,13.3263,13.409,13.1241,13.409,1265000.0
2008-11-14 13:30:00,14.58,14.73,14.49,14.57,2083000.0,13.3998,13.5377,13.3171,13.3906,2083000.0
2008-11-14 14:00:00,14.57,14.97,14.54,14.83,2947000.0,13.3906,13.7583,13.3631,13.6296,2947000.0
2008-11-14 14:30:00,14.82,15.04,14.7,15.02,2243000.0,13.6204,13.8226,13.5101,13.8042,2243000.0
2008-11-14 15:00:00,15.01,15.12,14.77,14.88,3805000.0,13.795,13.8961,13.5744,13.6755,3805000.0
2008-11-14 15:30:00,14.85,14.9,14.35,14.41,5417000.0,13.648,13.6939,13.1884,13.2436,5417000.0
2008-11-17 09:30:00,14.14,14.56,14.14,14.54,2734000.0,12.9954,13.3814,12.9954,13.3631,2734000.0
2008-11-17 10:00:00,14.54,14.54,13.97,14.09,2899000.0,13.3631,13.3631,12.8392,12.9495,2899000.0
2008-11-17 10:30:00,14.07,14.08,13.75,13.8,2555000.0,12.9311,12.9403,12.637,12.683,2555000.0
2008-11-17 11:00:00,13.79,14.02,13.72,13.78,1696000.0,12.6738,12.8852,12.6094,12.6646,1696000.0
2008-11-17 11:30:00,13.78,13.93,13.63,13.86,3194000.0,12.6646,12.8024,12.5267,12.7381,3194000.0
2008-11-17 12:00:00,13.87,13.95,13.7,13.86,3111000.0,12.7473,12.8208,12.5911,12.7381,3111000.0
2008-11-17 12:30:00,13.87,14.04,13.82,13.97,2713000.0,12.7473,12.9035,12.7013,12.8392,2713000.0
2008-11-17 13:00:00,13.96,13.97,13.67,13.73,1781000.0,12.83,12.8392,12.5635,12.6186,1781000.0
2008-11-17 13:30:00,13.72,13.78,13.56,13.67,2059000.0,12.6094,12.6646,12.4624,12.5635,2059000.0
2008-11-17 14:00:00,13.68,13.77,13.53,13.63,2991000.0,12.5727,12.6554,12.4348,12.5267,2991000.0
2008-11-17 14:30:00,13.65,13.94,13.59,13.79,3108000.0,12.5451,12.8116,12.49,12.6738,3108000.0
2008-11-17 15:00:00,13.8,13.93,13.7,13.82,2643000.0,12.683,12.8024,12.5911,12.7013,2643000.0
2008-11-17 15:30:00,13.81,13.86,13.5,13.55,4142000.0,12.6922,12.7381,12.4072,12.4532,4142000.0
2008-11-18 09:30:00,13.54,14.04,13.49,13.85,3417000.0,12.444,12.9035,12.3981,12.7289,3417000.0
2008-11-18 10:00:00,13.87,13.97,13.73,13.94,2232000.0,12.7473,12.8392,12.6186,12.8116,2232000.0
2008-11-18 10:30:00,13.94,13.94,13.75,13.93,2075000.0,12.8116,12.8116,12.637,12.8024,2075000.0
2008-11-18 11:00:00,13.93,14.03,13.83,13.98,2323000.0,12.8024,12.8943,12.7105,12.8484,2323000.0
2008-11-18 11:30:00,13.97,14.23,13.95,14.21,2219000.0,12.8392,13.0782,12.8208,13.0598,2219000.0
2008-11-18 12:00:00,14.22,14.27,14.05,14.11,1882000.0,13.069,13.1149,12.9127,12.9679,1882000.0
2008-11-18 12:30:00,14.1,14.1,13.76,13.83,1920000.0,12.9587,12.9587,12.6462,12.7105,1920000.0
2008-11-18 13:00:00,13.83,13.89,13.62,13.84,2202000.0,12.7105,12.7657,12.5175,12.7197,2202000.0
2008-11-18 13:30:00,13.84,13.84,13.62,13.81,2035000.0,12.7197,12.7197,12.5175,12.6922,2035000.0
2008-11-18 14:00:00,13.82,13.9,13.73,13.77,3384000.0,12.7013,12.7749,12.6186,12.6554,3384000.0
2008-11-18 14:30:00,13.76,13.78,13.51,13.52,2890000.0,12.6462,12.6646,12.4164,12.4256,2890000.0
2008-11-18 15:00:00,13.54,13.88,13.51,13.8,3284000.0,12.444,12.7565,12.4164,12.683,3284000.0
2008-11-18 15:30:00,13.77,14.16,13.62,14.14,6964000.0,12.6554,13.0138,12.5175,12.9954,6964000.0
2008-11-19 09:30:00,13.82,14.29,13.82,14.19,3895000.0,12.7013,13.1333,12.7013,13.0414,3895000.0
2008-11-19 10:00:00,14.18,14.53,14.11,14.49,4560000.0,13.0322,13.3539,12.9679,13.3171,4560000.0
2008-11-19 10:30:00,14.48,14.49,14.06,14.1,4011000.0,13.3079,13.3171,12.9219,12.9587,4011000.0
2008-11-19 11:00:00,14.1,14.13,13.81,13.83,4130000.0,12.9587,12.9863,12.6922,12.7105,4130000.0
2008-11-19 11:30:00,13.83,13.93,13.77,13.79,3085000.0,12.7105,12.8024,12.6554,12.6738,3085000.0
2008-11-19 12:00:00,13.78,13.83,13.53,13.6,2962000.0,12.6646,12.7105,12.4348,12.4992,2962000.0
2008-11-19 12:30:00,13.6,13.81,13.58,13.74,1515000.0,12.4992,12.6922,12.4808,12.6278,1515000.0
2008-11-19 13:00:00,13.74,13.83,13.58,13.6,1509000.0,12.6278,12.7105,12.4808,12.4992,1509000.0
2008-11-19 13:30:00,13.59,13.9,13.56,13.79,2442000.0,12.49,12.7749,12.4624,12.6738,2442000.0
2008-11-19 14:00:00,13.8,13.8,13.46,13.55,4782000.0,12.683,12.683,12.3705,12.4532,4782000.0
2008-11-19 14:30:00,13.55,13.64,13.4,13.5,5392000.0,12.4532,12.5359,12.3153,12.4072,5392000.0
2008-11-19 15:00:00,13.51,13.63,13.38,13.4,5793000.0,12.4164,12.5267,12.297,12.3153,5793000.0
2008-11-19 15:30:00,13.4,13.42,12.89,13.02,8198000.0,12.3153,12.3337,11.8466,11.9661,8198000.0
2008-11-20 09:30:00,12.52,12.86,12.5,12.58,4908000.0,11.5066,11.8191,11.4882,11.5617,4908000.0
2008-11-20 10:00:00,12.56,12.78,12.29,12.74,7232000.0,11.5433,11.7455,11.2952,11.7088,7232000.0
2008-11-20 10:30:00,12.73,12.94,12.6,12.91,5919000.0,11.6996,11.8926,11.5801,11.865,5919000.0
2008-11-20 11:00:00,12.91,12.95,12.7,12.84,2138000.0,11.865,11.9018,11.672,11.8007,2138000.0
2008-11-20 11:30:00,12.83,12.86,12.64,12.65,1662000.0,11.7915,11.8191,11.6169,11.6261,1662000.0
2008-11-20 12:00:00,12.65,12.85,12.57,12.85,4343000.0,11.6261,11.8099,11.5525,11.8099,4343000.0
2008-11-20 12:30:00,12.82,13.04,12.71,12.73,4393000.0,11.7823,11.9845,11.6812,11.6996,4393000.0
2008-11-20 13:00:00,12.73,12.84,12.53,12.62,2133000.0,11.6996,11.8007,11.5158,11.5985,2133000.0
2008-11-20 13:30:00,12.6,12.68,12.49,12.61,3435000.0,11.5801,11.6536,11.479,11.5893,3435000.0
2008-11-20 14:00:00,12.64,12.66,12.46,12.46,3693000.0,11.6169,11.6352,11.4514,11.4514,3693000.0
2008-11-20 14:30:00,12.48,12.58,12.3,12.34,2152000.0,11.4698,11.5617,11.3044,11.3411,2152000.0
2008-11-20 15:00:00,12.33,12.47,12.2,12.31,3824000.0,11.332,11.4606,11.2125,11.3136,3824000.0
2008-11-20 15:30:00,12.3,12.47,12.03,12.14,8803000.0,11.3044,11.4606,11.0562,11.1573,8803000.0
2008-11-21 09:30:00,12.4,12.61,12.0,12.07,5726000.0,11.3963,11.5893,11.0287,11.093,5726000.0
2008-11-21 10:00:00,12.07,12.1,11.75,11.83,7483000.0,11.093,11.1206,10.7989,10.8724,7483000.0
2008-11-21 10:30:00,11.84,12.08,11.58,11.61,6990000.0,10.8816,11.1022,10.6427,10.6702,6990000.0
2008-11-21 11:00:00,11.61,11.87,11.47,11.74,5376000.0,10.6702,10.9092,10.5416,10.7897,5376000.0
2008-11-21 11:30:00,11.73,11.84,11.5,11.54,2884000.0,10.7805,10.8816,10.5691,10.6059,2884000.0
2008-11-21 12:00:00,11.55,11.69,11.51,11.66,2531000.0,10.6151,10.7438,10.5783,10.7162,2531000.0
2008-11-21 12:30:00,11.67,11.85,11.61,11.71,2698000.0,10.7254,10.8908,10.6702,10.7621,2698000.0
2008-11-21 13:00:00,11.7,11.7,11.52,11.58,2183000.0,10.7529,10.7529,10.5875,10.6427,2183000.0
2008-11-21 13:30:00,11.57,11.61,11.32,11.34,2670000.0,10.6335,10.6702,10.4037,10.4221,2670000.0
2008-11-21 14:00:00,11.34,11.7,11.31,11.55,3542000.0,10.4221,10.7529,10.3945,10.6151,3542000.0
2008-11-21 14:30:00,11.56,11.75,11.53,11.59,4022000.0,10.6243,10.7989,10.5967,10.6519,4022000.0
2008-11-21 15:00:00,11.59,12.32,11.59,12.22,9992000.0,10.6519,11.3228,10.6519,11.2309,9992000.0
2008-11-21 15:30:00,12.22,12.74,12.12,12.66,13275000.0,11.2309,11.7088,11.139,11.6352,13275000.0
2008-11-24 09:30:00,12.83,13.03,12.23,12.98,7095000.0,11.7915,11.9753,11.24,11.9293,7095000.0
2008-11-24 10:00:00,12.97,13.4,12.97,13.29,5983000.0,11.9201,12.3153,11.9201,12.2142,5983000.0
2008-11-24 10:30:00,13.29,13.49,13.24,13.48,3493000.0,12.2142,12.3981,12.1683,12.3889,3493000.0
2008-11-24 11:00:00,13.47,13.53,13.29,13.3,3482000.0,12.3797,12.4348,12.2142,12.2234,3482000.0
2008-11-24 11:30:00,13.29,13.32,12.96,13.01,3511000.0,12.2142,12.2418,11.911,11.9569,3511000.0
2008-11-24 12:00:00,13.0,13.07,12.75,12.76,3023000.0,11.9477,12.0121,11.718,11.7271,3023000.0
2008-11-24 12:30:00,12.77,13.02,12.73,13.0,1512000.0,11.7363,11.9661,11.6996,11.9477,1512000.0
2008-11-24 13:00:00,13.0,13.02,12.92,12.96,1087000.0,11.9477,11.9661,11.8742,11.911,1087000.0
2008-11-24 13:30:00,12.94,13.02,12.78,13.0,2180000.0,11.8926,11.9661,11.7455,11.9477,2180000.0
2008-11-24 14:00:00,13.0,13.08,12.94,12.98,2737000.0,11.9477,12.0212,11.8926,11.9293,2737000.0
2008-11-24 14:30:00,13.0,13.19,12.95,13.18,2993000.0,11.9477,12.1223,11.9018,12.1132,2993000.0
2008-11-24 15:00:00,13.18,13.37,13.12,13.29,3377000.0,12.1132,12.2878,12.058,12.2142,3377000.0
2008-11-24 15:30:00,13.3,13.4,13.08,13.15,7616000.0,12.2234,12.3153,12.0212,12.0856,7616000.0
2008-11-25 09:30:00,13.5,13.62,13.29,13.38,2432000.0,12.4072,12.5175,12.2142,12.297,2432000.0
2008-11-25 10:00:00,13.37,13.59,13.37,13.48,4320000.0,12.2878,12.49,12.2878,12.3889,4320000.0
2008-11-25 10:30:00,13.47,13.55,13.04,13.19,3361000.0,12.3797,12.4532,11.9845,12.1223,3361000.0
2008-11-25 11:00:00,13.19,13.59,13.17,13.52,1901000.0,12.1223,12.49,12.104,12.4256,1901000.0
2008-11-25 11:30:00,13.52,13.76,13.42,13.62,3330000.0,12.4256,12.6462,12.3337,12.5175,3330000.0
2008-11-25 12:00:00,13.62,13.64,13.38,13.43,1710000.0,12.5175,12.5359,12.297,12.3429,1710000.0
2008-11-25 12:30:00,13.42,13.56,13.28,13.37,1995000.0,12.3337,12.4624,12.2051,12.2878,1995000.0
2008-11-25 13:00:00,13.38,13.48,13.24,13.46,1711000.0,12.297,12.3889,12.1683,12.3705,1711000.0
2008-11-25 13:30:00,13.47,13.63,13.44,13.45,2110000.0,12.3797,12.5267,12.3521,12.3613,2110000.0
2008-11-25 14:00:00,13.46,13.55,13.36,13.36,1718000.0,12.3705,12.4532,12.2786,12.2786,1718000.0
2008-11-25 14:30:00,13.37,13.57,13.32,13.51,2126000.0,12.2878,12.4716,12.2418,12.4164,2126000.0
2008-11-25 15:00:00,13.53,13.84,13.52,13.76,4470000.0,12.4348,12.7197,12.4256,12.6462,4470000.0
2008-11-25 15:30:00,13.77,13.99,13.67,13.87,6777000.0,12.6554,12.8576,12.5635,12.7473,6777000.0
2008-11-26 09:30:00,13.64,14.07,13.57,14.05,3180000.0,12.5359,12.9311,12.4716,12.9127,3180000.0
2008-11-26 10:00:00,14.04,14.22,13.96,14.13,2485000.0,12.9035,13.069,12.83,12.9863,2485000.0
2008-11-26 10:30:00,14.13,14.22,14.07,14.21,1206000.0,12.9863,13.069,12.9311,13.0598,1206000.0
2008-11-26 11:00:00,14.2,14.49,14.06,14.44,2385000.0,13.0506,13.3171,12.9219,13.2712,2385000.0
2008-11-26 11:30:00,14.44,14.52,14.32,14.4,1818000.0,13.2712,13.3447,13.1609,13.2344,1818000.0
2008-11-26 12:00:00,14.39,14.5,14.32,14.49,2587000.0,13.2252,13.3263,13.1609,13.3171,2587000.0
2008-11-26 12:30:00,14.48,14.72,14.45,14.65,2704000.0,13.3079,13.5285,13.2804,13.4642,2704000.0
2008-11-26 13:00:00,14.65,14.73,14.41,14.54,1409000.0,13.4642,13.5377,13.2436,13.3631,1409000.0
2008-11-26 13:30:00,14.54,14.54,14.25,14.32,1304000.0,13.3631,13.3631,13.0965,13.1609,1304000.0
2008-11-26 14:00:00,14.32,14.4,14.2,14.38,1569000.0,13.1609,13.2344,13.0506,13.216,1569000.0
2008-11-26 14:30:00,14.38,14.55,14.38,14.48,2060000.0,13.216,13.3723,13.216,13.3079,2060000.0
2008-11-26 15:00:00,14.49,14.58,14.39,14.46,2270000.0,13.3171,13.3998,13.2252,13.2895,2270000.0
2008-11-26 15:30:00,14.46,14.64,14.42,14.56,4100000.0,13.2895,13.455,13.2528,13.3814,4100000.0
2008-11-28 09:30:00,14.48,14.79,14.48,14.74,1513000.0,13.3079,13.5928,13.3079,13.5469,1513000.0
2008-11-28 10:00:00,14.74,14.88,14.54,14.61,2316000.0,13.5469,13.6755,13.3631,13.4274,2316000.0
2008-11-28 10:30:00,14.61,14.61,14.4,14.43,1448000.0,13.4274,13.4274,13.2344,13.262,1448000.0
2008-11-28 11:00:00,14.45,14.56,14.38,14.55,906000.0,13.2804,13.3814,13.216,13.3723,906000.0
2008-11-28 11:30:00,14.53,14.56,14.42,14.43,695000.0,13.3539,13.3814,13.2528,13.262,695000.0
2008-11-28 12:00:00,14.43,14.44,14.28,14.28,1127000.0,13.262,13.2712,13.1241,13.1241,1127000.0
2008-11-28 12:30:00,14.29,14.54,14.26,14.48,2136000.0,13.1333,13.3631,13.1057,13.3079,2136000.0
2008-11-28 13:00:00,14.47,14.55,14.45,14.53,997000.0,13.2987,13.3723,13.2804,13.3539,997000.0
2008-11-28 13:30:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:00:00,14.53,14.53,14.53,14.53,0.0,13.3539,13.3539,13.3539,13.3539,0.0
2008-11-28 14:30:00,14.47,14.47,14.47,14.47,2000.0,13.2987,13.2987,13.2987,13.2987,2000.0
2008-11-28 15:00:00,14.52,14.52,14.52,14.52,3000.0,13.3447,13.3447,13.3447,13.3447,3000.0
2008-11-28 15:30:00,14.52,14.52,14.52,14.52,0.0,13.3447,13.3447,13.3447,13.3447,0.0
2008-12-01 09:30:00,14.1,14.16,13.71,13.77,5738000.0,12.9587,13.0138,12.6003,12.6554,5738000.0
2008-12-01 10:00:00,13.77,14.01,13.7,13.87,2919000.0,12.6554,12.876,12.5911,12.7473,2919000.0
2008-12-01 10:30:00,13.88,13.93,13.77,13.78,1993000.0,12.7565,12.8024,12.6554,12.6646,1993000.0
2008-12-01 11:00:00,13.78,13.82,13.58,13.62,2537000.0,12.6646,12.7013,12.4808,12.5175,2537000.0
2008-12-01 11:30:00,13.61,13.72,13.59,13.66,1978000.0,12.5083,12.6094,12.49,12.5543,1978000.0
2008-12-01 12:00:00,13.67,13.74,13.64,13.66,2219000.0,12.5635,12.6278,12.5359,12.5543,2219000.0
2008-12-01 12:30:00,13.68,13.69,13.52,13.57,2149000.0,12.5727,12.5819,12.4256,12.4716,2149000.0
2008-12-01 13:00:00,13.57,13.64,13.49,13.51,1686000.0,12.4716,12.5359,12.3981,12.4164,1686000.0
2008-12-01 13:30:00,13.51,13.66,13.5,13.65,1693000.0,12.4164,12.5543,12.4072,12.5451,1693000.0
2008-12-01 14:00:00,13.65,13.72,13.61,13.66,1196000.0,12.5451,12.6094,12.5083,12.5543,1196000.0
2008-12-01 14:30:00,13.66,13.75,13.6,13.61,1359000.0,12.5543,12.637,12.4992,12.5083,1359000.0
2008-12-01 15:00:00,13.6,13.62,13.4,13.43,2237000.0,12.4992,12.5175,12.3153,12.3429,2237000.0
2008-12-01 15:30:00,13.43,13.46,13.01,13.06,6077000.0,12.3429,12.3705,11.9569,12.0029,6077000.0
2008-12-02 09:30:00,13.24,13.38,12.81,12.94,3548000.0,12.1683,12.297,11.7731,11.8926,3548000.0
2008-12-02 10:00:00,12.95,13.29,12.9,13.22,2233000.0,11.9018,12.2142,11.8558,12.1499,2233000.0
2008-12-02 10:30:00,13.24,13.37,13.17,13.22,1314000.0,12.1683,12.2878,12.104,12.1499,1314000.0
2008-12-02 11:00:00,13.22,13.33,13.13,13.28,1155000.0,12.1499,12.251,12.0672,12.2051,1155000.0
2008-12-02 11:30:00,13.29,13.38,13.22,13.36,1021000.0,12.2142,12.297,12.1499,12.2786,1021000.0
2008-12-02 12:00:00,13.36,13.5,13.35,13.48,1354000.0,12.2786,12.4072,12.2694,12.3889,1354000.0
2008-12-02 12:30:00,13.48,13.52,13.31,13.44,968000.0,12.3889,12.4256,12.2326,12.3521,968000.0
2008-12-02 13:00:00,13.43,13.5,13.38,13.44,694000.0,12.3429,12.4072,12.297,12.3521,694000.0
2008-12-02 13:30:00,13.43,13.44,13.16,13.2,1102000.0,12.3429,12.3521,12.0948,12.1315,1102000.0
2008-12-02 14:00:00,13.21,13.24,12.96,13.06,1827000.0,12.1407,12.1683,11.911,12.0029,1827000.0
2008-12-02 14:30:00,13.07,13.23,13.04,13.21,1886000.0,12.0121,12.1591,11.9845,12.1407,1886000.0
2008-12-02 15:00:00,13.21,13.35,12.96,13.29,2357000.0,12.1407,12.2694,11.911,12.2142,2357000.0
2008-12-02 15:30:00,13.29,13.43,13.11,13.37,4299000.0,12.2142,12.3429,12.0488,12.2878,4299000.0
2008-12-03 09:30:00,13.06,13.45,12.9,13.26,3069000.0,12.0029,12.3613,11.8558,12.1867,3069000.0
2008-12-03 10:00:00,13.26,13.5,13.2,13.47,2286000.0,12.1867,12.4072,12.1315,12.3797,2286000.0
2008-12-03 10:30:00,13.47,13.79,13.44,13.76,2592000.0,12.3797,12.6738,12.3521,12.6462,2592000.0
2008-12-03 11:00:00,13.77,13.86,13.64,13.71,2269000.0,12.6554,12.7381,12.5359,12.6003,2269000.0
2008-12-03 11:30:00,13.71,13.81,13.64,13.78,1932000.0,12.6003,12.6922,12.5359,12.6646,1932000.0
2008-12-03 12:00:00,13.79,13.79,13.64,13.67,1512000.0,12.6738,12.6738,12.5359,12.5635,1512000.0
2008-12-03 12:30:00,13.67,13.72,13.53,13.62,1626000.0,12.5635,12.6094,12.4348,12.5175,1626000.0
2008-12-03 13:00:00,13.62,13.65,13.43,13.44,1073000.0,12.5175,12.5451,12.3429,12.3521,1073000.0
2008-12-03 13:30:00,13.43,13.47,13.34,13.41,1637000.0,12.3429,12.3797,12.2602,12.3245,1637000.0
2008-12-03 14:00:00,13.41,13.73,13.37,13.62,2748000.0,12.3245,12.6186,12.2878,12.5175,2748000.0
2008-12-03 14:30:00,13.63,13.76,13.56,13.56,2187000.0,12.5267,12.6462,12.4624,12.4624,2187000.0
2008-12-03 15:00:00,13.57,13.7,13.45,13.56,2825000.0,12.4716,12.5911,12.3613,12.4624,2825000.0
2008-12-03 15:30:00,13.55,13.85,13.48,13.75,5019000.0,12.4532,12.7289,12.3889,12.637,5019000.0
2008-12-04 09:30:00,13.46,13.99,13.46,13.94,3409000.0,12.3705,12.8576,12.3705,12.8116,3409000.0
2008-12-04 10:00:00,13.93,14.06,13.83,13.96,2134000.0,12.8024,12.9219,12.7105,12.83,2134000.0
2008-12-04 10:30:00,13.97,14.05,13.84,13.86,2208000.0,12.8392,12.9127,12.7197,12.7381,2208000.0
2008-12-04 11:00:00,13.87,13.95,13.83,13.93,1700000.0,12.7473,12.8208,12.7105,12.8024,1700000.0
2008-12-04 11:30:00,13.93,13.93,13.83,13.9,1910000.0,12.8024,12.8024,12.7105,12.7749,1910000.0
2008-12-04 12:00:00,13.88,13.91,13.68,13.75,1356000.0,12.7565,12.7841,12.5727,12.637,1356000.0
2008-12-04 12:30:00,13.75,13.79,13.69,13.71,911000.0,12.637,12.6738,12.5819,12.6003,911000.0
2008-12-04 13:00:00,13.69,13.74,13.55,13.56,1005000.0,12.5819,12.6278,12.4532,12.4624,1005000.0
2008-12-04 13:30:00,13.56,13.66,13.51,13.62,1500000.0,12.4624,12.5543,12.4164,12.5175,1500000.0
2008-12-04 14:00:00,13.6,13.68,13.51,13.61,1607000.0,12.4992,12.5727,12.4164,12.5083,1607000.0
2008-12-04 14:30:00,13.61,13.69,13.51,13.51,1910000.0,12.5083,12.5819,12.4164,12.4164,1910000.0
2008-12-04 15:00:00,13.52,13.54,13.22,13.25,3141000.0,12.4256,12.444,12.1499,12.1775,3141000.0
2008-12-04 15:30:00,13.24,13.42,13.18,13.34,3753000.0,12.1683,12.3337,12.1132,12.2602,3753000.0
2008-12-05 09:30:00,13.08,13.27,13.01,13.1,3449000.0,12.0212,12.1959,11.9569,12.0396,3449000.0
2008-12-05 10:00:00,13.12,13.2,12.91,12.95,3122000.0,12.058,12.1315,11.865,11.9018,3122000.0
2008-12-05 10:30:00,12.95,12.99,12.77,12.86,3617000.0,11.9018,11.9385,11.7363,11.8191,3617000.0
2008-12-05 11:00:00,12.87,12.93,12.77,12.8,2442000.0,11.8282,11.8834,11.7363,11.7639,2442000.0
2008-12-05 11:30:00,12.79,13.02,12.78,13.02,2528000.0,11.7547,11.9661,11.7455,11.9661,2528000.0
2008-12-05 12:00:00,13.02,13.1,12.95,13.07,1083000.0,11.9661,12.0396,11.9018,12.0121,1083000.0
2008-12-05 12:30:00,13.07,13.11,12.94,13.09,1433000.0,12.0121,12.0488,11.8926,12.0304,1433000.0
2008-12-05 13:00:00,13.09,13.18,13.08,13.1,1373000.0,12.0304,12.1132,12.0212,12.0396,1373000.0
2008-12-05 13:30:00,13.1,13.52,13.1,13.46,2623000.0,12.0396,12.4256,12.0396,12.3705,2623000.0
2008-12-05 14:00:00,13.47,13.72,13.42,13.65,4219000.0,12.3797,12.6094,12.3337,12.5451,4219000.0
2008-12-05 14:30:00,13.65,13.92,13.63,13.88,3635000.0,12.5451,12.7933,12.5267,12.7565,3635000.0
2008-12-05 15:00:00,13.88,14.0,13.83,13.91,4103000.0,12.7565,12.8668,12.7105,12.7841,4103000.0
2008-12-05 15:30:00,13.91,14.03,13.83,13.99,4523000.0,12.7841,12.8943,12.7105,12.8576,4523000.0
2008-12-08 09:30:00,14.39,14.48,14.11,14.32,3566000.0,13.2252,13.3079,12.9679,13.1609,3566000.0
2008-12-08 10:00:00,14.31,14.43,14.15,14.37,3100000.0,13.1517,13.262,13.0046,13.2068,3100000.0
2008-12-08 10:30:00,14.35,14.8,14.35,14.72,5999000.0,13.1884,13.602,13.1884,13.5285,5999000.0
2008-12-08 11:00:00,14.72,14.8,14.58,14.67,2267000.0,13.5285,13.602,13.3998,13.4825,2267000.0
2008-12-08 11:30:00,14.68,14.81,14.61,14.81,2552000.0,13.4917,13.6112,13.4274,13.6112,2552000.0
2008-12-08 12:00:00,14.82,14.99,14.8,14.88,3019000.0,13.6204,13.7766,13.602,13.6755,3019000.0
2008-12-08 12:30:00,14.88,14.93,14.79,14.79,1159000.0,13.6755,13.7215,13.5928,13.5928,1159000.0
2008-12-08 13:00:00,14.8,14.85,14.71,14.75,832000.0,13.602,13.648,13.5193,13.5561,832000.0
2008-12-08 13:30:00,14.73,14.75,14.48,14.49,2619000.0,13.5377,13.5561,13.3079,13.3171,2619000.0
2008-12-08 14:00:00,14.49,14.81,14.49,14.77,2710000.0,13.3171,13.6112,13.3171,13.5744,2710000.0
2008-12-08 14:30:00,14.78,14.98,14.73,14.97,2603000.0,13.5836,13.7675,13.5377,13.7583,2603000.0
2008-12-08 15:00:00,14.98,15.15,14.94,15.12,5578000.0,13.7675,13.9237,13.7307,13.8961,5578000.0
2008-12-08 15:30:00,15.12,15.15,14.64,14.71,9127000.0,13.8961,13.9237,13.455,13.5193,9127000.0
2008-12-09 09:30:00,14.5,15.04,14.23,14.74,3264000.0,13.3263,13.8226,13.0782,13.5469,3264000.0
2008-12-09 10:00:00,14.75,14.96,14.71,14.82,2882000.0,13.5561,13.7491,13.5193,13.6204,2882000.0
2008-12-09 10:30:00,14.82,14.91,14.76,14.83,2240000.0,13.6204,13.7031,13.5653,13.6296,2240000.0
2008-12-09 11:00:00,14.81,14.87,14.64,14.65,1252000.0,13.6112,13.6664,13.455,13.4642,1252000.0
2008-12-09 11:30:00,14.64,14.69,14.57,14.63,1135000.0,13.455,13.5009,13.3906,13.4458,1135000.0
2008-12-09 12:00:00,14.64,14.78,14.62,14.75,897000.0,13.455,13.5836,13.4366,13.5561,897000.0
2008-12-09 12:30:00,14.76,14.81,14.6,14.62,800000.0,13.5653,13.6112,13.4182,13.4366,800000.0
2008-12-09 13:00:00,14.61,14.69,14.49,14.49,644000.0,13.4274,13.5009,13.3171,13.3171,644000.0
2008-12-09 13:30:00,14.5,14.69,14.47,14.6,849000.0,13.3263,13.5009,13.2987,13.4182,849000.0
2008-12-09 14:00:00,14.6,14.62,14.38,14.43,1181000.0,13.4182,13.4366,13.216,13.262,1181000.0
2008-12-09 14:30:00,14.43,14.6,14.33,14.57,1935000.0,13.262,13.4182,13.1701,13.3906,1935000.0
2008-12-09 15:00:00,14.59,14.67,14.34,14.39,2461000.0,13.409,13.4825,13.1793,13.2252,2461000.0
2008-12-09 15:30:00,14.36,14.47,14.28,14.32,2999000.0,13.1976,13.2987,13.1241,13.1609,2999000.0
2008-12-10 09:30:00,14.18,14.22,13.82,13.89,3716000.0,13.0322,13.069,12.7013,12.7657,3716000.0
2008-12-10 10:00:00,13.9,14.16,13.88,14.14,2534000.0,12.7749,13.0138,12.7565,12.9954,2534000.0
2008-12-10 10:30:00,14.14,14.18,13.91,14.04,2382000.0,12.9954,13.0322,12.7841,12.9035,2382000.0
2008-12-10 11:00:00,14.05,14.17,14.0,14.14,1126000.0,12.9127,13.023,12.8668,12.9954,1126000.0
2008-12-10 11:30:00,14.13,14.3,14.06,14.23,1569000.0,12.9863,13.1425,12.9219,13.0782,1569000.0
2008-12-10 12:00:00,14.23,14.39,14.13,14.14,1855000.0,13.0782,13.2252,12.9863,12.9954,1855000.0
2008-12-10 12:30:00,14.14,14.33,14.09,14.25,1131000.0,12.9954,13.1701,12.9495,13.0965,1131000.0
2008-12-10 13:00:00,14.25,14.32,14.21,14.23,560000.0,13.0965,13.1609,13.0598,13.0782,560000.0
2008-12-10 13:30:00,14.22,14.27,14.15,14.21,1209000.0,13.069,13.1149,13.0046,13.0598,1209000.0
2008-12-10 14:00:00,14.2,14.38,14.18,14.26,1278000.0,13.0506,13.216,13.0322,13.1057,1278000.0
2008-12-10 14:30:00,14.26,14.38,14.21,14.24,1379000.0,13.1057,13.216,13.0598,13.0873,1379000.0
2008-12-10 15:00:00,14.24,14.48,14.24,14.47,1640000.0,13.0873,13.3079,13.0873,13.2987,1640000.0
2008-12-10 15:30:00,14.47,14.52,14.4,14.5,3103000.0,13.2987,13.3447,13.2344,13.3263,3103000.0
2008-12-11 09:30:00,14.24,14.63,14.15,14.58,2577000.0,13.0873,13.4458,13.0046,13.3998,2577000.0
2008-12-11 10:00:00,14.59,14.59,14.41,14.49,1786000.0,13.409,13.409,13.2436,13.3171,1786000.0
2008-12-11 10:30:00,14.5,14.52,14.33,14.35,1315000.0,13.3263,13.3447,13.1701,13.1884,1315000.0
2008-12-11 11:00:00,14.34,14.37,14.16,14.16,1437000.0,13.1793,13.2068,13.0138,13.0138,1437000.0
2008-12-11 11:30:00,14.17,14.22,14.13,14.18,1437000.0,13.023,13.069,12.9863,13.0322,1437000.0
2008-12-11 12:00:00,14.19,14.3,14.17,14.24,3390000.0,13.0414,13.1425,13.023,13.0873,3390000.0
2008-12-11 12:30:00,14.24,14.42,14.24,14.41,1072000.0,13.0873,13.2528,13.0873,13.2436,1072000.0
2008-12-11 13:00:00,14.4,14.44,14.26,14.28,1257000.0,13.2344,13.2712,13.1057,13.1241,1257000.0
2008-12-11 13:30:00,14.29,14.39,14.22,14.25,663000.0,13.1333,13.2252,13.069,13.0965,663000.0
2008-12-11 14:00:00,14.25,14.28,14.06,14.14,1367000.0,13.0965,13.1241,12.9219,12.9954,1367000.0
2008-12-11 14:30:00,14.13,14.18,13.99,14.01,1679000.0,12.9863,13.0322,12.8576,12.876,1679000.0
2008-12-11 15:00:00,14.0,14.02,13.88,13.94,2374000.0,12.8668,12.8852,12.7565,12.8116,2374000.0
2008-12-11 15:30:00,13.94,13.97,13.77,13.85,3660000.0,12.8116,12.8392,12.6554,12.7289,3660000.0
2008-12-12 09:30:00,13.26,13.87,13.21,13.8,3313000.0,12.1867,12.7473,12.1407,12.683,3313000.0
2008-12-12 10:00:00,13.8,13.8,13.55,13.71,1977000.0,12.683,12.683,12.4532,12.6003,1977000.0
2008-12-12 10:30:00,13.7,13.89,13.55,13.81,1541000.0,12.5911,12.7657,12.4532,12.6922,1541000.0
2008-12-12 11:00:00,13.81,13.89,13.74,13.78,1017000.0,12.6922,12.7657,12.6278,12.6646,1017000.0
2008-12-12 11:30:00,13.76,13.84,13.61,13.69,753000.0,12.6462,12.7197,12.5083,12.5819,753000.0
2008-12-12 12:00:00,13.7,13.86,13.7,13.82,561000.0,12.5911,12.7381,12.5911,12.7013,561000.0
2008-12-12 12:30:00,13.83,13.92,13.76,13.86,1130000.0,12.7105,12.7933,12.6462,12.7381,1130000.0
2008-12-12 13:00:00,13.86,13.9,13.66,13.71,825000.0,12.7381,12.7749,12.5543,12.6003,825000.0
2008-12-12 13:30:00,13.71,13.73,13.59,13.71,618000.0,12.6003,12.6186,12.49,12.6003,618000.0
2008-12-12 14:00:00,13.69,13.82,13.61,13.71,759000.0,12.5819,12.7013,12.5083,12.6003,759000.0
2008-12-12 14:30:00,13.72,13.86,13.58,13.82,1059000.0,12.6094,12.7381,12.4808,12.7013,1059000.0
2008-12-12 15:00:00,13.83,13.93,13.63,13.79,1379000.0,12.7105,12.8024,12.5267,12.6738,1379000.0
2008-12-12 15:30:00,13.79,13.97,13.72,13.92,2159000.0,12.6738,12.8392,12.6094,12.7933,2159000.0
2008-12-15 09:30:00,13.88,13.92,13.58,13.59,1715000.0,12.7565,12.7933,12.4808,12.49,1715000.0
2008-12-15 10:00:00,13.59,13.64,13.5,13.58,1435000.0,12.49,12.5359,12.4072,12.4808,1435000.0
2008-12-15 10:30:00,13.58,13.73,13.56,13.67,1614000.0,12.4808,12.6186,12.4624,12.5635,1614000.0
2008-12-15 11:00:00,13.66,13.83,13.65,13.79,1437000.0,12.5543,12.7105,12.5451,12.6738,1437000.0
2008-12-15 11:30:00,13.8,13.91,13.74,13.86,1173000.0,12.683,12.7841,12.6278,12.7381,1173000.0
2008-12-15 12:00:00,13.85,13.97,13.8,13.96,735000.0,12.7289,12.8392,12.683,12.83,735000.0
2008-12-15 12:30:00,13.97,13.97,13.91,13.97,784000.0,12.8392,12.8392,12.7841,12.8392,784000.0
2008-12-15 13:00:00,13.97,14.08,13.88,14.06,1226000.0,12.8392,12.9403,12.7565,12.9219,1226000.0
2008-12-15 13:30:00,14.05,14.12,14.01,14.04,846000.0,12.9127,12.9771,12.876,12.9035,846000.0
2008-12-15 14:00:00,14.04,14.14,13.96,14.0,754000.0,12.9035,12.9954,12.83,12.8668,754000.0
2008-12-15 14:30:00,13.99,14.07,13.82,13.84,817000.0,12.8576,12.9311,12.7013,12.7197,817000.0
2008-12-15 15:00:00,13.84,13.9,13.78,13.83,1103000.0,12.7197,12.7749,12.6646,12.7105,1103000.0
2008-12-15 15:30:00,13.82,14.09,13.77,13.94,2560000.0,12.7013,12.9495,12.6554,12.8116,2560000.0
2008-12-16 09:30:00,14.04,14.3,14.04,14.2,2187000.0,12.9035,13.1425,12.9035,13.0506,2187000.0
2008-12-16 10:00:00,14.21,14.27,14.11,14.21,2084000.0,13.0598,13.1149,12.9679,13.0598,2084000.0
2008-12-16 10:30:00,14.22,14.23,14.12,14.15,890000.0,13.069,13.0782,12.9771,13.0046,890000.0
2008-12-16 11:00:00,14.14,14.22,14.12,14.15,957000.0,12.9954,13.069,12.9771,13.0046,957000.0
2008-12-16 11:30:00,14.16,14.21,14.11,14.15,991000.0,13.0138,13.0598,12.9679,13.0046,991000.0
2008-12-16 12:00:00,14.15,14.3,14.15,14.28,936000.0,13.0046,13.1425,13.0046,13.1241,936000.0
2008-12-16 12:30:00,14.28,14.29,14.18,14.18,1093000.0,13.1241,13.1333,13.0322,13.0322,1093000.0
2008-12-16 13:00:00,14.18,14.22,14.14,14.17,745000.0,13.0322,13.069,12.9954,13.023,745000.0
2008-12-16 13:30:00,14.18,14.22,14.14,14.17,467000.0,13.0322,13.069,12.9954,13.023,467000.0
2008-12-16 14:00:00,14.17,14.38,14.15,14.28,2025000.0,13.023,13.216,13.0046,13.1241,2025000.0
2008-12-16 14:30:00,14.29,14.49,14.27,14.46,3605000.0,13.1333,13.3171,13.1149,13.2895,3605000.0
2008-12-16 15:00:00,14.46,14.78,14.34,14.68,3845000.0,13.2895,13.5836,13.1793,13.4917,3845000.0
2008-12-16 15:30:00,14.68,14.83,14.63,14.81,4624000.0,13.4917,13.6296,13.4458,13.6112,4624000.0
2008-12-17 09:30:00,14.72,15.04,14.61,14.94,2756000.0,13.5285,13.8226,13.4274,13.7307,2756000.0
2008-12-17 10:00:00,14.94,14.97,14.65,14.73,2753000.0,13.7307,13.7583,13.4642,13.5377,2753000.0
2008-12-17 10:30:00,14.75,14.86,14.7,14.73,1708000.0,13.5561,13.6572,13.5101,13.5377,1708000.0
2008-12-17 11:00:00,14.73,14.79,14.65,14.78,1083000.0,13.5377,13.5928,13.4642,13.5836,1083000.0
2008-12-17 11:30:00,14.77,14.95,14.74,14.92,1562000.0,13.5744,13.7399,13.5469,13.7123,1562000.0
2008-12-17 12:00:00,14.93,14.99,14.88,14.89,810000.0,13.7215,13.7766,13.6755,13.6847,810000.0
2008-12-17 12:30:00,14.88,15.0,14.83,14.99,847000.0,13.6755,13.7858,13.6296,13.7766,847000.0
2008-12-17 13:00:00,15.0,15.13,14.96,15.06,1387000.0,13.7858,13.9053,13.7491,13.841,1387000.0
2008-12-17 13:30:00,15.06,15.18,14.96,14.97,1184000.0,13.841,13.9513,13.7491,13.7583,1184000.0
2008-12-17 14:00:00,14.97,15.07,14.84,14.9,1730000.0,13.7583,13.8502,13.6388,13.6939,1730000.0
2008-12-17 14:30:00,14.89,14.9,14.77,14.85,1337000.0,13.6847,13.6939,13.5744,13.648,1337000.0
2008-12-17 15:00:00,14.85,15.03,14.85,14.91,1614000.0,13.648,13.8134,13.648,13.7031,1614000.0
2008-12-17 15:30:00,14.9,14.97,14.78,14.82,2205000.0,13.6939,13.7583,13.5836,13.6204,2205000.0
2008-12-18 09:30:00,15.04,15.41,14.91,15.26,5146000.0,13.8226,14.1626,13.7031,14.0248,5146000.0
2008-12-18 10:00:00,15.27,15.36,15.17,15.33,4269000.0,14.034,14.1167,13.9421,14.0891,4269000.0
2008-12-18 10:30:00,15.33,15.52,15.32,15.48,2363000.0,14.0891,14.2637,14.0799,14.227,2363000.0
2008-12-18 11:00:00,15.48,15.63,15.46,15.61,2747000.0,14.227,14.3648,14.2086,14.3465,2747000.0
2008-12-18 11:30:00,15.61,15.8,15.57,15.66,2865000.0,14.3465,14.5211,14.3097,14.3924,2865000.0
2008-12-18 12:00:00,15.66,15.69,15.49,15.54,1378000.0,14.3924,14.42,14.2362,14.2821,1378000.0
2008-12-18 12:30:00,15.54,15.7,15.54,15.65,982000.0,14.2821,14.4292,14.2821,14.3832,982000.0
2008-12-18 13:00:00,15.65,15.68,15.5,15.55,853000.0,14.3832,14.4108,14.2454,14.2913,853000.0
2008-12-18 13:30:00,15.53,15.55,15.4,15.48,1405000.0,14.2729,14.2913,14.1535,14.227,1405000.0
2008-12-18 14:00:00,15.48,15.51,15.25,15.3,1659000.0,14.227,14.2545,14.0156,14.0615,1659000.0
2008-12-18 14:30:00,15.3,15.34,15.13,15.16,2701000.0,14.0615,14.0983,13.9053,13.9329,2701000.0
2008-12-18 15:00:00,15.16,15.19,14.87,14.95,4227000.0,13.9329,13.9605,13.6664,13.7399,4227000.0
2008-12-18 15:30:00,14.95,15.05,14.85,14.88,5510000.0,13.7399,13.8318,13.648,13.6755,5510000.0
2008-12-19 09:30:00,15.08,15.08,14.7,14.99,4340000.0,13.8594,13.8594,13.5101,13.7766,4340000.0
2008-12-19 10:00:00,14.99,15.25,14.99,15.24,3085000.0,13.7766,14.0156,13.7766,14.0064,3085000.0
2008-12-19 10:30:00,15.24,15.35,15.17,15.18,2518000.0,14.0064,14.1075,13.9421,13.9513,2518000.0
2008-12-19 11:00:00,15.18,15.29,15.15,15.22,1480000.0,13.9513,14.0524,13.9237,13.988,1480000.0
2008-12-19 11:30:00,15.23,15.25,15.13,15.15,1408000.0,13.9972,14.0156,13.9053,13.9237,1408000.0
2008-12-19 12:00:00,15.15,15.19,15.06,15.13,959000.0,13.9237,13.9605,13.841,13.9053,959000.0
2008-12-19 12:30:00,15.15,15.17,15.01,15.06,704000.0,13.9237,13.9421,13.795,13.841,704000.0
2008-12-19 13:00:00,15.04,15.09,15.02,15.08,957000.0,13.8226,13.8685,13.8042,13.8594,957000.0
2008-12-19 13:30:00,15.08,15.1,15.03,15.04,1405000.0,13.8594,13.8777,13.8134,13.8226,1405000.0
2008-12-19 14:00:00,15.04,15.2,15.04,15.19,1850000.0,13.8226,13.9696,13.8226,13.9605,1850000.0
2008-12-19 14:30:00,15.2,15.33,15.19,15.24,1965000.0,13.9696,14.0891,13.9605,14.0064,1965000.0
2008-12-19 15:00:00,15.23,15.29,15.11,15.25,1644000.0,13.9972,14.0524,13.8869,14.0156,1644000.0
2008-12-19 15:30:00,15.25,15.28,15.13,15.21,4291000.0,14.0156,14.0432,13.9053,13.9788,4291000.0
2008-12-22 09:30:00,15.3,15.3,14.96,15.06,1566000.0,14.0615,14.0615,13.7491,13.841,1566000.0
2008-12-22 10:00:00,15.05,15.07,14.85,14.86,1184000.0,13.8318,13.8502,13.648,13.6572,1184000.0
2008-12-22 10:30:00,14.86,14.89,14.79,14.83,1074000.0,13.6572,13.6847,13.5928,13.6296,1074000.0
2008-12-22 11:00:00,14.84,14.84,14.56,14.58,1706000.0,13.6388,13.6388,13.3814,13.3998,1706000.0
2008-12-22 11:30:00,14.58,14.64,14.43,14.61,1292000.0,13.3998,13.455,13.262,13.4274,1292000.0
2008-12-22 12:00:00,14.62,14.62,14.45,14.45,888000.0,13.4366,13.4366,13.2804,13.2804,888000.0
2008-12-22 12:30:00,14.45,14.63,14.43,14.6,1018000.0,13.2804,13.4458,13.262,13.4182,1018000.0
2008-12-22 13:00:00,14.6,14.69,14.58,14.63,789000.0,13.4182,13.5009,13.3998,13.4458,789000.0
2008-12-22 13:30:00,14.65,14.65,14.44,14.5,904000.0,13.4642,13.4642,13.2712,13.3263,904000.0
2008-12-22 14:00:00,14.51,14.57,14.43,14.45,944000.0,13.3355,13.3906,13.262,13.2804,944000.0
2008-12-22 14:30:00,14.45,14.5,14.3,14.31,1312000.0,13.2804,13.3263,13.1425,13.1517,1312000.0
2008-12-22 15:00:00,14.31,14.37,14.24,14.26,1959000.0,13.1517,13.2068,13.0873,13.1057,1959000.0
2008-12-22 15:30:00,14.26,14.53,14.25,14.48,4126000.0,13.1057,13.3539,13.0965,13.3079,4126000.0
2008-12-23 09:30:00,14.46,14.5,14.19,14.36,1845000.0,13.2895,13.3263,13.0414,13.1976,1845000.0
2008-12-23 10:00:00,14.36,14.4,14.24,14.37,1108000.0,13.1976,13.2344,13.0873,13.2068,1108000.0
2008-12-23 10:30:00,14.37,14.44,14.36,14.38,797000.0,13.2068,13.2712,13.1976,13.216,797000.0
2008-12-23 11:00:00,14.38,14.41,14.22,14.23,682000.0,13.216,13.2436,13.069,13.0782,682000.0
2008-12-23 11:30:00,14.24,14.31,14.14,14.14,773000.0,13.0873,13.1517,12.9954,12.9954,773000.0
2008-12-23 12:00:00,14.14,14.3,14.11,14.29,894000.0,12.9954,13.1425,12.9679,13.1333,894000.0
2008-12-23 12:30:00,14.29,14.29,14.17,14.2,591000.0,13.1333,13.1333,13.023,13.0506,591000.0
2008-12-23 13:00:00,14.2,14.21,14.14,14.18,891000.0,13.0506,13.0598,12.9954,13.0322,891000.0
2008-12-23 13:30:00,14.17,14.25,14.09,14.23,1004000.0,13.023,13.0965,12.9495,13.0782,1004000.0
2008-12-23 14:00:00,14.23,14.24,14.16,14.18,605000.0,13.0782,13.0873,13.0138,13.0322,605000.0
2008-12-23 14:30:00,14.19,14.19,14.01,14.08,1307000.0,13.0414,13.0414,12.876,12.9403,1307000.0
2008-12-23 15:00:00,14.08,14.16,14.03,14.11,1593000.0,12.9403,13.0138,12.8943,12.9679,1593000.0
2008-12-23 15:30:00,14.12,14.18,14.09,14.15,2325000.0,12.9771,13.0322,12.9495,13.0046,2325000.0
2008-12-24 09:30:00,14.14,14.18,14.0,14.16,724000.0,12.9954,13.0322,12.8668,13.0138,724000.0
2008-12-24 10:00:00,14.15,14.2,14.1,14.2,487000.0,13.0046,13.0506,12.9587,13.0506,487000.0
2008-12-24 10:30:00,14.21,14.24,14.17,14.22,275000.0,13.0598,13.0873,13.023,13.069,275000.0
2008-12-24 11:00:00,14.22,14.3,14.22,14.26,411000.0,13.069,13.1425,13.069,13.1057,411000.0
2008-12-24 11:30:00,14.25,14.28,14.21,14.23,225000.0,13.0965,13.1241,13.0598,13.0782,225000.0
2008-12-24 12:00:00,14.22,14.28,14.2,14.27,244000.0,13.069,13.1241,13.0506,13.1149,244000.0
2008-12-24 12:30:00,14.27,14.27,14.18,14.22,613000.0,13.1149,13.1149,13.0322,13.069,613000.0
2008-12-26 09:30:00,14.28,14.28,13.92,13.93,1111000.0,13.1241,13.1241,12.7933,12.8024,1111000.0
2008-12-26 10:00:00,13.95,14.13,13.94,14.08,566000.0,12.8208,12.9863,12.8116,12.9403,566000.0
2008-12-26 10:30:00,14.08,14.08,14.01,14.05,547000.0,12.9403,12.9403,12.876,12.9127,547000.0
2008-12-26 11:00:00,14.04,14.08,14.02,14.02,301000.0,12.9035,12.9403,12.8852,12.8852,301000.0
2008-12-26 11:30:00,14.02,14.04,14.01,14.03,243000.0,12.8852,12.9035,12.876,12.8943,243000.0
2008-12-26 12:00:00,14.03,14.05,14.0,14.0,160000.0,12.8943,12.9127,12.8668,12.8668,160000.0
2008-12-26 12:30:00,14.0,14.01,13.93,13.96,368000.0,12.8668,12.876,12.8024,12.83,368000.0
2008-12-26 13:00:00,13.96,14.01,13.93,13.99,218000.0,12.83,12.876,12.8024,12.8576,218000.0
2008-12-26 13:30:00,13.99,14.06,13.99,14.06,244000.0,12.8576,12.9219,12.8576,12.9219,244000.0
2008-12-26 14:00:00,14.06,14.15,14.05,14.12,201000.0,12.9219,13.0046,12.9127,12.9771,201000.0
2008-12-26 14:30:00,14.13,14.15,14.1,14.14,256000.0,12.9863,13.0046,12.9587,12.9954,256000.0
2008-12-26 15:00:00,14.14,14.19,14.13,14.16,288000.0,12.9954,13.0414,12.9863,13.0138,288000.0
2008-12-26 15:30:00,14.16,14.17,14.07,14.12,1403000.0,13.0138,13.023,12.9311,12.9771,1403000.0
2008-12-29 09:30:00,14.0,14.18,13.95,13.97,921000.0,12.8668,13.0322,12.8208,12.8392,921000.0
2008-12-29 10:00:00,13.97,13.99,13.91,13.92,1193000.0,12.8392,12.8576,12.7841,12.7933,1193000.0
2008-12-29 10:30:00,13.92,13.98,13.74,13.76,1812000.0,12.7933,12.8484,12.6278,12.6462,1812000.0
2008-12-29 11:00:00,13.74,13.8,13.7,13.72,1031000.0,12.6278,12.683,12.5911,12.6094,1031000.0
2008-12-29 11:30:00,13.73,13.8,13.66,13.73,937000.0,12.6186,12.683,12.5543,12.6186,937000.0
2008-12-29 12:00:00,13.73,13.74,13.7,13.71,863000.0,12.6186,12.6278,12.5911,12.6003,863000.0
2008-12-29 12:30:00,13.71,13.76,13.7,13.74,1451000.0,12.6003,12.6462,12.5911,12.6278,1451000.0
2008-12-29 13:00:00,13.73,13.74,13.68,13.69,1249000.0,12.6186,12.6278,12.5727,12.5819,1249000.0
2008-12-29 13:30:00,13.69,13.77,13.69,13.77,816000.0,12.5819,12.6554,12.5819,12.6554,816000.0
2008-12-29 14:00:00,13.77,13.82,13.73,13.82,680000.0,12.6554,12.7013,12.6186,12.7013,680000.0
2008-12-29 14:30:00,13.82,13.9,13.81,13.89,1247000.0,12.7013,12.7749,12.6922,12.7657,1247000.0
2008-12-29 15:00:00,13.88,13.99,13.88,13.95,2042000.0,12.7565,12.8576,12.7565,12.8208,2042000.0
2008-12-29 15:30:00,13.95,13.97,13.87,13.92,2141000.0,12.8208,12.8392,12.7473,12.7933,2141000.0
2008-12-30 09:30:00,13.94,13.99,13.62,13.64,1308000.0,12.8116,12.8576,12.5175,12.5359,1308000.0
2008-12-30 10:00:00,13.64,13.65,13.56,13.6,2291000.0,12.5359,12.5451,12.4624,12.4992,2291000.0
2008-12-30 10:30:00,13.6,13.63,13.54,13.55,1418000.0,12.4992,12.5267,12.444,12.4532,1418000.0
2008-12-30 11:00:00,13.54,13.59,13.51,13.59,923000.0,12.444,12.49,12.4164,12.49,923000.0
2008-12-30 11:30:00,13.58,13.63,13.54,13.56,940000.0,12.4808,12.5267,12.444,12.4624,940000.0
2008-12-30 12:00:00,13.56,13.6,13.51,13.56,1013000.0,12.4624,12.4992,12.4164,12.4624,1013000.0
2008-12-30 12:30:00,13.57,13.63,13.54,13.63,909000.0,12.4716,12.5267,12.444,12.5267,909000.0
2008-12-30 13:00:00,13.63,13.65,13.56,13.59,1204000.0,12.5267,12.5451,12.4624,12.49,1204000.0
2008-12-30 13:30:00,13.6,13.64,13.56,13.58,919000.0,12.4992,12.5359,12.4624,12.4808,919000.0
2008-12-30 14:00:00,13.57,13.64,13.55,13.63,790000.0,12.4716,12.5359,12.4532,12.5267,790000.0
2008-12-30 14:30:00,13.63,13.69,13.61,13.68,826000.0,12.5267,12.5819,12.5083,12.5727,826000.0
2008-12-30 15:00:00,13.68,13.72,13.61,13.72,1112000.0,12.5727,12.6094,12.5083,12.6094,1112000.0
2008-12-30 15:30:00,13.72,13.92,13.7,13.91,3236000.0,12.6094,12.7933,12.5911,12.7841,3236000.0
2008-12-31 09:30:00,13.95,14.13,13.75,14.1,2432000.0,12.8208,12.9863,12.637,12.9587,2432000.0
2008-12-31 10:00:00,14.11,14.3,14.1,14.28,1702000.0,12.9679,13.1425,12.9587,13.1241,1702000.0
2008-12-31 10:30:00,14.28,14.42,14.26,14.35,2516000.0,13.1241,13.2528,13.1057,13.1884,2516000.0
2008-12-31 11:00:00,14.35,14.45,14.35,14.44,1021000.0,13.1884,13.2804,13.1884,13.2712,1021000.0
2008-12-31 11:30:00,14.44,14.49,14.37,14.37,1328000.0,13.2712,13.3171,13.2068,13.2068,1328000.0
2008-12-31 12:00:00,14.37,14.39,14.33,14.35,915000.0,13.2068,13.2252,13.1701,13.1884,915000.0
2008-12-31 12:30:00,14.35,14.4,14.33,14.39,602000.0,13.1884,13.2344,13.1701,13.2252,602000.0
2008-12-31 13:00:00,14.4,14.44,14.34,14.35,621000.0,13.2344,13.2712,13.1793,13.1884,621000.0
2008-12-31 13:30:00,14.35,14.43,14.33,14.41,696000.0,13.1884,13.262,13.1701,13.2436,696000.0
2008-12-31 14:00:00,14.41,14.46,14.35,14.38,889000.0,13.2436,13.2895,13.1884,13.216,889000.0
2008-12-31 14:30:00,14.38,14.41,14.33,14.39,1091000.0,13.216,13.2436,13.1701,13.2252,1091000.0
2008-12-31 15:00:00,14.39,14.41,14.34,14.39,1423000.0,13.2252,13.2436,13.1793,13.2252,1423000.0
2008-12-31 15:30:00,14.39,14.42,14.2,14.3,2614000.0,13.2252,13.2528,13.0506,13.1425,2614000.0
2009-01-02 09:30:00,14.41,14.45,14.3,14.37,1930000.0,13.2436,13.2804,13.1425,13.2068,1930000.0
2009-01-02 10:00:00,14.37,14.55,14.27,14.53,1599000.0,13.2068,13.3723,13.1149,13.3539,1599000.0
2009-01-02 10:30:00,14.52,14.74,14.52,14.74,1083000.0,13.3447,13.5469,13.3447,13.5469,1083000.0
2009-01-02 11:00:00,14.73,14.83,14.68,14.81,1643000.0,13.5377,13.6296,13.4917,13.6112,1643000.0
2009-01-02 11:30:00,14.81,14.86,14.74,14.77,1130000.0,13.6112,13.6572,13.5469,13.5744,1130000.0
2009-01-02 12:00:00,14.77,14.88,14.75,14.86,1076000.0,13.5744,13.6755,13.5561,13.6572,1076000.0
2009-01-02 12:30:00,14.86,14.91,14.81,14.84,675000.0,13.6572,13.7031,13.6112,13.6388,675000.0
2009-01-02 13:00:00,14.84,14.92,14.8,14.92,891000.0,13.6388,13.7123,13.602,13.7123,891000.0
2009-01-02 13:30:00,14.92,14.96,14.9,14.9,1822000.0,13.7123,13.7491,13.6939,13.6939,1822000.0
2009-01-02 14:00:00,14.9,14.95,14.88,14.94,1173000.0,13.6939,13.7399,13.6755,13.7307,1173000.0
2009-01-02 14:30:00,14.95,15.0,14.94,15.0,1483000.0,13.7399,13.7858,13.7307,13.7858,1483000.0
2009-01-02 15:00:00,14.99,15.06,14.99,15.02,2258000.0,13.7766,13.841,13.7766,13.8042,2258000.0
2009-01-02 15:30:00,15.02,15.07,14.97,14.98,4161000.0,13.8042,13.8502,13.7583,13.7675,4161000.0
2009-01-05 09:30:00,14.96,15.19,14.9,15.01,1700000.0,13.7491,13.9605,13.6939,13.795,1700000.0
2009-01-05 10:00:00,15.01,15.44,15.0,15.44,2817000.0,13.795,14.1902,13.7858,14.1902,2817000.0
2009-01-05 10:30:00,15.44,15.59,15.42,15.46,3141000.0,14.1902,14.3281,14.1718,14.2086,3141000.0
2009-01-05 11:00:00,15.46,15.51,15.33,15.37,2200000.0,14.2086,14.2545,14.0891,14.1259,2200000.0
2009-01-05 11:30:00,15.37,15.48,15.36,15.38,1200000.0,14.1259,14.227,14.1167,14.1351,1200000.0
2009-01-05 12:00:00,15.37,15.49,15.36,15.41,1087000.0,14.1259,14.2362,14.1167,14.1626,1087000.0
2009-01-05 12:30:00,15.41,15.48,15.39,15.47,970000.0,14.1626,14.227,14.1443,14.2178,970000.0
2009-01-05 13:00:00,15.46,15.58,15.4,15.55,1461000.0,14.2086,14.3189,14.1535,14.2913,1461000.0
2009-01-05 13:30:00,15.55,15.64,15.51,15.61,1678000.0,14.2913,14.374,14.2545,14.3465,1678000.0
2009-01-05 14:00:00,15.61,15.68,15.49,15.5,1747000.0,14.3465,14.4108,14.2362,14.2454,1747000.0
2009-01-05 14:30:00,15.49,15.49,15.31,15.36,1562000.0,14.2362,14.2362,14.0707,14.1167,1562000.0
2009-01-05 15:00:00,15.36,15.46,15.28,15.3,1442000.0,14.1167,14.2086,14.0432,14.0615,1442000.0
2009-01-05 15:30:00,15.3,15.4,15.24,15.34,2490000.0,14.0615,14.1535,14.0064,14.0983,2490000.0
2009-01-06 09:30:00,15.69,15.9,15.53,15.89,2887000.0,14.42,14.613,14.2729,14.6038,2887000.0
2009-01-06 10:00:00,15.89,15.95,15.78,15.83,3387000.0,14.6038,14.6589,14.5027,14.5486,3387000.0
2009-01-06 10:30:00,15.83,15.95,15.8,15.87,2604000.0,14.5486,14.6589,14.5211,14.5854,2604000.0
2009-01-06 11:00:00,15.87,15.9,15.68,15.79,2119000.0,14.5854,14.613,14.4108,14.5119,2119000.0
2009-01-06 11:30:00,15.78,16.04,15.75,16.02,2435000.0,14.5027,14.7416,14.4751,14.7233,2435000.0
2009-01-06 12:00:00,16.01,16.12,15.97,16.09,2581000.0,14.7141,14.8152,14.6773,14.7876,2581000.0
2009-01-06 12:30:00,16.09,16.1,16.04,16.07,1438000.0,14.7876,14.7968,14.7416,14.7692,1438000.0
2009-01-06 13:00:00,16.08,16.09,15.88,15.88,1597000.0,14.7784,14.7876,14.5946,14.5946,1597000.0
2009-01-06 13:30:00,15.87,16.02,15.83,16.0,1267000.0,14.5854,14.7233,14.5486,14.7049,1267000.0
2009-01-06 14:00:00,16.0,16.37,15.98,16.29,4976000.0,14.7049,15.0449,14.6865,14.9714,4976000.0
2009-01-06 14:30:00,16.29,16.5,16.27,16.42,5714000.0,14.9714,15.1644,14.953,15.0909,5714000.0
2009-01-06 15:00:00,16.42,16.48,16.21,16.24,6496000.0,15.0909,15.146,14.8979,14.9255,6496000.0
2009-01-06 15:30:00,16.24,16.32,16.14,16.2,4632000.0,14.9255,14.999,14.8336,14.8887,4632000.0
2009-01-07 09:30:00,15.81,16.06,15.61,15.87,4085000.0,14.5446,14.7746,14.3606,14.5998,4085000.0
2009-01-07 10:00:00,15.87,15.9,15.73,15.78,2469000.0,14.5998,14.6274,14.471,14.517,2469000.0
2009-01-07 10:30:00,15.78,15.82,15.39,15.4,3879000.0,14.517,14.5538,14.1582,14.1674,3879000.0
2009-01-07 11:00:00,15.4,15.5,15.37,15.46,2636000.0,14.1674,14.2594,14.1398,14.2226,2636000.0
2009-01-07 11:30:00,15.46,15.54,15.36,15.37,2195000.0,14.2226,14.2962,14.1306,14.1398,2195000.0
2009-01-07 12:00:00,15.37,15.37,15.26,15.28,2098000.0,14.1398,14.1398,14.0386,14.057,2098000.0
2009-01-07 12:30:00,15.27,15.35,15.2,15.27,2290000.0,14.0478,14.1214,13.9834,14.0478,2290000.0
2009-01-07 13:00:00,15.28,15.29,15.2,15.25,2193000.0,14.057,14.0662,13.9834,14.0294,2193000.0
2009-01-07 13:30:00,15.25,15.27,14.95,14.95,3498000.0,14.0294,14.0478,13.7534,13.7534,3498000.0
2009-01-07 14:00:00,14.95,15.1,14.91,15.08,2894000.0,13.7534,13.8914,13.7166,13.873,2894000.0
2009-01-07 14:30:00,15.09,15.21,15.05,15.12,2454000.0,13.8822,13.9926,13.8454,13.9098,2454000.0
2009-01-07 15:00:00,15.12,15.19,15.06,15.13,2132000.0,13.9098,13.9742,13.8546,13.919,2132000.0
2009-01-07 15:30:00,15.14,15.23,15.05,15.2,4699000.0,13.9282,14.011,13.8454,13.9834,4699000.0
2009-01-08 09:30:00,15.1,15.18,14.84,14.9,2787000.0,13.8914,13.965,13.6522,13.7074,2787000.0
2009-01-08 10:00:00,14.9,15.05,14.85,15.04,2199000.0,13.7074,13.8454,13.6614,13.8362,2199000.0
2009-01-08 10:30:00,15.04,15.21,14.94,15.16,2686000.0,13.8362,13.9926,13.7442,13.9466,2686000.0
2009-01-08 11:00:00,15.16,15.29,15.14,15.14,1467000.0,13.9466,14.0662,13.9282,13.9282,1467000.0
2009-01-08 11:30:00,15.14,15.18,15.07,15.09,999000.0,13.9282,13.965,13.8638,13.8822,999000.0
2009-01-08 12:00:00,15.09,15.14,15.03,15.11,908000.0,13.8822,13.9282,13.827,13.9006,908000.0
2009-01-08 12:30:00,15.1,15.15,15.07,15.07,1751000.0,13.8914,13.9374,13.8638,13.8638,1751000.0
2009-01-08 13:00:00,15.07,15.07,14.92,14.94,966000.0,13.8638,13.8638,13.7258,13.7442,966000.0
2009-01-08 13:30:00,14.95,15.05,14.94,14.99,934000.0,13.7534,13.8454,13.7442,13.7902,934000.0
2009-01-08 14:00:00,14.99,15.16,14.96,15.13,1060000.0,13.7902,13.9466,13.7626,13.919,1060000.0
2009-01-08 14:30:00,15.13,15.29,15.13,15.27,1741000.0,13.919,14.0662,13.919,14.0478,1741000.0
2009-01-08 15:00:00,15.27,15.29,15.12,15.18,1554000.0,14.0478,14.0662,13.9098,13.965,1554000.0
2009-01-08 15:30:00,15.18,15.3,15.15,15.28,3075000.0,13.965,14.0754,13.9374,14.057,3075000.0
2009-01-09 09:30:00,15.35,15.37,14.81,14.85,2512000.0,14.1214,14.1398,13.6246,13.6614,2512000.0
2009-01-09 10:00:00,14.84,14.93,14.82,14.91,2454000.0,13.6522,13.735,13.6338,13.7166,2454000.0
2009-01-09 10:30:00,14.91,14.91,14.73,14.87,2735000.0,13.7166,13.7166,13.551,13.6798,2735000.0
2009-01-09 11:00:00,14.87,14.99,14.84,14.95,1217000.0,13.6798,13.7902,13.6522,13.7534,1217000.0
2009-01-09 11:30:00,14.95,15.02,14.93,15.0,690000.0,13.7534,13.8178,13.735,13.7994,690000.0
2009-01-09 12:00:00,15.0,15.1,14.99,15.04,1162000.0,13.7994,13.8914,13.7902,13.8362,1162000.0
2009-01-09 12:30:00,15.04,15.13,15.03,15.12,781000.0,13.8362,13.919,13.827,13.9098,781000.0
2009-01-09 13:00:00,15.12,15.15,15.08,15.15,826000.0,13.9098,13.9374,13.873,13.9374,826000.0
2009-01-09 13:30:00,15.14,15.16,15.07,15.08,417000.0,13.9282,13.9466,13.8638,13.873,417000.0
2009-01-09 14:00:00,15.07,15.24,15.07,15.19,866000.0,13.8638,14.0202,13.8638,13.9742,866000.0
2009-01-09 14:30:00,15.19,15.24,15.1,15.16,738000.0,13.9742,14.0202,13.8914,13.9466,738000.0
2009-01-09 15:00:00,15.16,15.21,15.05,15.13,1465000.0,13.9466,13.9926,13.8454,13.919,1465000.0
2009-01-09 15:30:00,15.13,15.16,14.93,14.96,3502000.0,13.919,13.9466,13.735,13.7626,3502000.0
2009-01-12 09:30:00,14.82,15.16,14.77,14.94,2333000.0,13.6338,13.9466,13.5878,13.7442,2333000.0
2009-01-12 10:00:00,14.94,14.95,14.78,14.86,2567000.0,13.7442,13.7534,13.597,13.6706,2567000.0
2009-01-12 10:30:00,14.85,14.91,14.8,14.8,1412000.0,13.6614,13.7166,13.6154,13.6154,1412000.0
2009-01-12 11:00:00,14.81,14.9,14.78,14.83,1387000.0,13.6246,13.7074,13.597,13.643,1387000.0
2009-01-12 11:30:00,14.84,14.84,14.73,14.74,1026000.0,13.6522,13.6522,13.551,13.5602,1026000.0
2009-01-12 12:00:00,14.74,14.84,14.72,14.83,658000.0,13.5602,13.6522,13.5418,13.643,658000.0
2009-01-12 12:30:00,14.83,14.95,14.83,14.94,1145000.0,13.643,13.7534,13.643,13.7442,1145000.0
2009-01-12 13:00:00,14.94,15.02,14.91,15.02,949000.0,13.7442,13.8178,13.7166,13.8178,949000.0
2009-01-12 13:30:00,15.02,15.15,15.0,15.06,1131000.0,13.8178,13.9374,13.7994,13.8546,1131000.0
2009-01-12 14:00:00,15.04,15.04,14.91,14.93,848000.0,13.8362,13.8362,13.7166,13.735,848000.0
2009-01-12 14:30:00,14.93,14.93,14.73,14.78,1422000.0,13.735,13.735,13.551,13.597,1422000.0
2009-01-12 15:00:00,14.78,14.8,14.69,14.73,1502000.0,13.597,13.6154,13.5142,13.551,1502000.0
2009-01-12 15:30:00,14.73,14.81,14.59,14.8,2991000.0,13.551,13.6246,13.4222,13.6154,2991000.0
2009-01-13 09:30:00,14.68,14.99,14.55,14.99,1375000.0,13.505,13.7902,13.3854,13.7902,1375000.0
2009-01-13 10:00:00,14.98,15.02,14.77,14.78,1214000.0,13.781,13.8178,13.5878,13.597,1214000.0
2009-01-13 10:30:00,14.78,14.9,14.74,14.87,1399000.0,13.597,13.7074,13.5602,13.6798,1399000.0
2009-01-13 11:00:00,14.87,14.92,14.7,14.85,1113000.0,13.6798,13.7258,13.5234,13.6614,1113000.0
2009-01-13 11:30:00,14.85,14.92,14.69,14.79,1152000.0,13.6614,13.7258,13.5142,13.6062,1152000.0
2009-01-13 12:00:00,14.79,14.85,14.77,14.79,614000.0,13.6062,13.6614,13.5878,13.6062,614000.0
2009-01-13 12:30:00,14.79,14.83,14.73,14.76,762000.0,13.6062,13.643,13.551,13.5786,762000.0
2009-01-13 13:00:00,14.77,14.79,14.71,14.74,447000.0,13.5878,13.6062,13.5326,13.5602,447000.0
2009-01-13 13:30:00,14.73,14.74,14.6,14.61,961000.0,13.551,13.5602,13.4314,13.4406,961000.0
2009-01-13 14:00:00,14.61,14.74,14.61,14.68,896000.0,13.4406,13.5602,13.4406,13.505,896000.0
2009-01-13 14:30:00,14.68,14.94,14.66,14.9,2303000.0,13.505,13.7442,13.4866,13.7074,2303000.0
2009-01-13 15:00:00,14.89,14.96,14.83,14.94,2200000.0,13.6982,13.7626,13.643,13.7442,2200000.0
2009-01-13 15:30:00,14.94,15.13,14.89,15.04,3834000.0,13.7442,13.919,13.6982,13.8362,3834000.0
2009-01-14 09:30:00,14.76,14.85,14.65,14.67,2549000.0,13.5786,13.6614,13.4774,13.4958,2549000.0
2009-01-14 10:00:00,14.65,14.72,14.53,14.54,2020000.0,13.4774,13.5418,13.367,13.3762,2020000.0
2009-01-14 10:30:00,14.54,14.54,14.2,14.32,3508000.0,13.3762,13.3762,13.0635,13.1739,3508000.0
2009-01-14 11:00:00,14.33,14.35,14.18,14.26,1556000.0,13.1831,13.2015,13.0451,13.1187,1556000.0
2009-01-14 11:30:00,14.26,14.28,14.15,14.22,1828000.0,13.1187,13.1371,13.0175,13.0819,1828000.0
2009-01-14 12:00:00,14.22,14.23,14.01,14.04,1657000.0,13.0819,13.0911,12.8887,12.9163,1657000.0
2009-01-14 12:30:00,14.04,14.05,13.91,13.98,2388000.0,12.9163,12.9255,12.7967,12.8611,2388000.0
2009-01-14 13:00:00,13.98,14.14,13.97,14.0,1134000.0,12.8611,13.0083,12.8519,12.8795,1134000.0
2009-01-14 13:30:00,13.99,14.12,13.97,13.97,1355000.0,12.8703,12.9899,12.8519,12.8519,1355000.0
2009-01-14 14:00:00,13.97,14.18,13.95,14.15,2046000.0,12.8519,13.0451,12.8335,13.0175,2046000.0
2009-01-14 14:30:00,14.16,14.3,14.13,14.15,1742000.0,13.0267,13.1555,12.9991,13.0175,1742000.0
2009-01-14 15:00:00,14.14,14.26,14.05,14.19,2985000.0,13.0083,13.1187,12.9255,13.0543,2985000.0
2009-01-14 15:30:00,14.2,14.49,14.18,14.48,12742000.0,13.0635,13.3302,13.0451,13.321,12742000.0
2009-01-15 09:30:00,14.4,14.47,13.58,13.67,7655000.0,13.2475,13.3118,12.4931,12.5759,7655000.0
2009-01-15 10:00:00,13.67,13.71,13.2,13.22,7412000.0,12.5759,12.6127,12.1435,12.1619,7412000.0
2009-01-15 10:30:00,13.22,13.28,13.01,13.06,9852000.0,12.1619,12.2171,11.9687,12.0147,9852000.0
2009-01-15 11:00:00,13.07,13.19,13.04,13.1,6167000.0,12.0239,12.1343,11.9963,12.0515,6167000.0
2009-01-15 11:30:00,13.1,13.18,12.96,13.12,4381000.0,12.0515,12.1251,11.9227,12.0699,4381000.0
2009-01-15 12:00:00,13.12,13.16,12.86,12.89,4693000.0,12.0699,12.1067,11.8307,11.8583,4693000.0
2009-01-15 12:30:00,12.89,13.01,12.87,13.0,3975000.0,11.8583,11.9687,11.8399,11.9595,3975000.0
2009-01-15 13:00:00,13.0,13.03,12.92,12.99,3027000.0,11.9595,11.9871,11.8859,11.9503,3027000.0
2009-01-15 13:30:00,12.98,13.35,12.98,13.31,6298000.0,11.9411,12.2815,11.9411,12.2447,6298000.0
2009-01-15 14:00:00,13.32,13.6,13.3,13.57,4950000.0,12.2539,12.5115,12.2355,12.4839,4950000.0
2009-01-15 14:30:00,13.57,13.68,13.47,13.5,4812000.0,12.4839,12.5851,12.3919,12.4195,4812000.0
2009-01-15 15:00:00,13.5,13.52,13.28,13.29,4010000.0,12.4195,12.4379,12.2171,12.2263,4010000.0
2009-01-15 15:30:00,13.29,13.29,12.95,13.03,8612000.0,12.2263,12.2263,11.9135,11.9871,8612000.0
2009-01-16 09:30:00,12.99,13.1,12.03,12.03,16854000.0,11.9503,12.0515,11.0671,11.0671,16854000.0
2009-01-16 10:00:00,12.04,12.51,12.02,12.5,8345000.0,11.0763,11.5087,11.0579,11.4995,8345000.0
2009-01-16 10:30:00,12.49,12.6,12.32,12.39,8153000.0,11.4903,11.5915,11.3339,11.3983,8153000.0
2009-01-16 11:00:00,12.39,12.4,12.22,12.33,3593000.0,11.3983,11.4075,11.2419,11.3431,3593000.0
2009-01-16 11:30:00,12.33,12.45,12.29,12.33,3566000.0,11.3431,11.4535,11.3063,11.3431,3566000.0
2009-01-16 12:00:00,12.33,12.4,12.24,12.33,2507000.0,11.3431,11.4075,11.2603,11.3431,2507000.0
2009-01-16 12:30:00,12.33,12.5,12.3,12.46,3144000.0,11.3431,11.4995,11.3155,11.4627,3144000.0
2009-01-16 13:00:00,12.46,12.5,12.38,12.47,1666000.0,11.4627,11.4995,11.3891,11.4719,1666000.0
2009-01-16 13:30:00,12.47,12.59,12.46,12.56,2758000.0,11.4719,11.5823,11.4627,11.5547,2758000.0
2009-01-16 14:00:00,12.57,12.73,12.52,12.71,3553000.0,11.5639,11.7111,11.5179,11.6927,3553000.0
2009-01-16 14:30:00,12.71,12.85,12.68,12.82,3404000.0,11.6927,11.8215,11.6651,11.7939,3404000.0
2009-01-16 15:00:00,12.83,12.94,12.74,12.81,4047000.0,11.8031,11.9043,11.7203,11.7847,4047000.0
2009-01-16 15:30:00,12.81,12.91,12.78,12.82,6718000.0,11.7847,11.8767,11.7571,11.7939,6718000.0
2009-01-20 09:30:00,12.62,12.74,12.12,12.27,5940000.0,11.6099,11.7203,11.1499,11.2879,5940000.0
2009-01-20 10:00:00,12.28,12.38,12.17,12.34,4374000.0,11.2971,11.3891,11.1959,11.3523,4374000.0
2009-01-20 10:30:00,12.35,12.38,12.2,12.22,5234000.0,11.3615,11.3891,11.2235,11.2419,5234000.0
2009-01-20 11:00:00,12.22,12.23,12.05,12.08,3899000.0,11.2419,11.2511,11.0855,11.1131,3899000.0
2009-01-20 11:30:00,12.08,12.2,12.01,12.03,3983000.0,11.1131,11.2235,11.0487,11.0671,3983000.0
2009-01-20 12:00:00,12.02,12.11,11.87,11.9,3996000.0,11.0579,11.1407,10.9199,10.9475,3996000.0
2009-01-20 12:30:00,11.9,12.08,11.88,12.0,2619000.0,10.9475,11.1131,10.9291,11.0395,2619000.0
2009-01-20 13:00:00,12.0,12.02,11.82,11.86,1925000.0,11.0395,11.0579,10.874,10.9107,1925000.0
2009-01-20 13:30:00,11.87,11.91,11.78,11.82,2695000.0,10.9199,10.9567,10.8372,10.874,2695000.0
2009-01-20 14:00:00,11.82,11.96,11.81,11.94,3582000.0,10.874,11.0027,10.8648,10.9843,3582000.0
2009-01-20 14:30:00,11.93,11.94,11.71,11.73,2872000.0,10.9751,10.9843,10.7728,10.7912,2872000.0
2009-01-20 15:00:00,11.74,11.97,11.71,11.95,4441000.0,10.8004,11.0119,10.7728,10.9935,4441000.0
2009-01-20 15:30:00,11.94,12.0,11.88,11.94,8385000.0,10.9843,11.0395,10.9291,10.9843,8385000.0
2009-01-21 09:30:00,12.1,12.79,12.1,12.77,7519000.0,11.1315,11.7663,11.1315,11.7479,7519000.0
2009-01-21 10:00:00,12.77,12.99,12.7,12.71,7163000.0,11.7479,11.9503,11.6835,11.6927,7163000.0
2009-01-21 10:30:00,12.71,12.79,12.58,12.66,4192000.0,11.6927,11.7663,11.5731,11.6467,4192000.0
2009-01-21 11:00:00,12.65,12.75,12.54,12.63,2922000.0,11.6375,11.7295,11.5363,11.6191,2922000.0
2009-01-21 11:30:00,12.63,12.75,12.59,12.7,2354000.0,11.6191,11.7295,11.5823,11.6835,2354000.0
2009-01-21 12:00:00,12.7,12.75,12.56,12.58,1830000.0,11.6835,11.7295,11.5547,11.5731,1830000.0
2009-01-21 12:30:00,12.57,12.75,12.55,12.75,6588000.0,11.5639,11.7295,11.5455,11.7295,6588000.0
2009-01-21 13:00:00,12.75,12.79,12.58,12.65,1796000.0,11.7295,11.7663,11.5731,11.6375,1796000.0
2009-01-21 13:30:00,12.65,12.8,12.62,12.75,1564000.0,11.6375,11.7755,11.6099,11.7295,1564000.0
2009-01-21 14:00:00,12.75,12.77,12.63,12.71,1493000.0,11.7295,11.7479,11.6191,11.6927,1493000.0
2009-01-21 14:30:00,12.71,12.85,12.71,12.84,2106000.0,11.6927,11.8215,11.6927,11.8123,2106000.0
2009-01-21 15:00:00,12.85,13.0,12.83,12.99,3870000.0,11.8215,11.9595,11.8031,11.9503,3870000.0
2009-01-21 15:30:00,12.99,13.24,12.96,13.21,7285000.0,11.9503,12.1803,11.9227,12.1527,7285000.0
2009-01-22 09:30:00,12.85,12.9,12.64,12.81,2331000.0,11.8215,11.8675,11.6283,11.7847,2331000.0
2009-01-22 10:00:00,12.81,12.93,12.72,12.79,2458000.0,11.7847,11.8951,11.7019,11.7663,2458000.0
2009-01-22 10:30:00,12.78,12.83,12.65,12.77,1908000.0,11.7571,11.8031,11.6375,11.7479,1908000.0
2009-01-22 11:00:00,12.76,12.87,12.72,12.77,834000.0,11.7387,11.8399,11.7019,11.7479,834000.0
2009-01-22 11:30:00,12.77,12.78,12.6,12.61,1047000.0,11.7479,11.7571,11.5915,11.6007,1047000.0
2009-01-22 12:00:00,12.61,12.66,12.54,12.57,945000.0,11.6007,11.6467,11.5363,11.5639,945000.0
2009-01-22 12:30:00,12.57,12.78,12.56,12.74,1399000.0,11.5639,11.7571,11.5547,11.7203,1399000.0
2009-01-22 13:00:00,12.73,12.87,12.7,12.83,1029000.0,11.7111,11.8399,11.6835,11.8031,1029000.0
2009-01-22 13:30:00,12.82,13.06,12.79,13.06,1380000.0,11.7939,12.0147,11.7663,12.0147,1380000.0
2009-01-22 14:00:00,13.06,13.15,13.01,13.03,1992000.0,12.0147,12.0975,11.9687,11.9871,1992000.0
2009-01-22 14:30:00,13.03,13.05,12.86,13.01,1655000.0,11.9871,12.0055,11.8307,11.9687,1655000.0
2009-01-22 15:00:00,13.0,13.01,12.85,12.95,1747000.0,11.9595,11.9687,11.8215,11.9135,1747000.0
2009-01-22 15:30:00,12.94,13.05,12.79,12.89,2841000.0,11.9043,12.0055,11.7663,11.8583,2841000.0
2009-01-23 09:30:00,12.19,12.49,12.01,12.25,6498000.0,11.2143,11.4903,11.0487,11.2695,6498000.0
2009-01-23 10:00:00,12.24,12.45,12.23,12.44,2797000.0,11.2603,11.4535,11.2511,11.4443,2797000.0
2009-01-23 10:30:00,12.44,12.49,12.29,12.39,2396000.0,11.4443,11.4903,11.3063,11.3983,2396000.0
2009-01-23 11:00:00,12.4,12.75,12.39,12.67,3158000.0,11.4075,11.7295,11.3983,11.6559,3158000.0
2009-01-23 11:30:00,12.67,12.72,12.53,12.54,1907000.0,11.6559,11.7019,11.5271,11.5363,1907000.0
2009-01-23 12:00:00,12.55,12.62,12.5,12.61,820000.0,11.5455,11.6099,11.4995,11.6007,820000.0
2009-01-23 12:30:00,12.62,12.7,12.55,12.59,1737000.0,11.6099,11.6835,11.5455,11.5823,1737000.0
2009-01-23 13:00:00,12.57,12.65,12.54,12.61,1943000.0,11.5639,11.6375,11.5363,11.6007,1943000.0
2009-01-23 13:30:00,12.61,12.7,12.58,12.69,1112000.0,11.6007,11.6835,11.5731,11.6743,1112000.0
2009-01-23 14:00:00,12.69,12.76,12.65,12.68,1987000.0,11.6743,11.7387,11.6375,11.6651,1987000.0
2009-01-23 14:30:00,12.68,12.69,12.45,12.51,1834000.0,11.6651,11.6743,11.4535,11.5087,1834000.0
2009-01-23 15:00:00,12.5,12.56,12.48,12.54,3158000.0,11.4995,11.5547,11.4811,11.5363,3158000.0
2009-01-23 15:30:00,12.54,12.58,12.49,12.55,4347000.0,11.5363,11.5731,11.4903,11.5455,4347000.0
2009-01-26 09:30:00,12.44,12.63,12.44,12.5,2123000.0,11.4443,11.6191,11.4443,11.4995,2123000.0
2009-01-26 10:00:00,12.5,12.87,12.49,12.84,3524000.0,11.4995,11.8399,11.4903,11.8123,3524000.0
2009-01-26 10:30:00,12.84,12.85,12.61,12.67,1541000.0,11.8123,11.8215,11.6007,11.6559,1541000.0
2009-01-26 11:00:00,12.68,12.75,12.49,12.53,1801000.0,11.6651,11.7295,11.4903,11.5271,1801000.0
2009-01-26 11:30:00,12.53,12.58,12.46,12.51,1087000.0,11.5271,11.5731,11.4627,11.5087,1087000.0
2009-01-26 12:00:00,12.5,12.54,12.36,12.4,1491000.0,11.4995,11.5363,11.3707,11.4075,1491000.0
2009-01-26 12:30:00,12.4,12.44,12.32,12.38,1158000.0,11.4075,11.4443,11.3339,11.3891,1158000.0
2009-01-26 13:00:00,12.37,12.46,12.37,12.41,951000.0,11.3799,11.4627,11.3799,11.4167,951000.0
2009-01-26 13:30:00,12.41,12.44,12.27,12.28,1096000.0,11.4167,11.4443,11.2879,11.2971,1096000.0
2009-01-26 14:00:00,12.28,12.3,12.16,12.22,2199000.0,11.2971,11.3155,11.1867,11.2419,2199000.0
2009-01-26 14:30:00,12.22,12.36,12.21,12.33,1341000.0,11.2419,11.3707,11.2327,11.3431,1341000.0
2009-01-26 15:00:00,12.33,12.45,12.26,12.42,2018000.0,11.3431,11.4535,11.2787,11.4259,2018000.0
2009-01-26 15:30:00,12.42,12.44,12.25,12.3,2595000.0,11.4259,11.4443,11.2695,11.3155,2595000.0
2009-01-27 09:30:00,12.6,12.95,12.55,12.77,4418000.0,11.5915,11.9135,11.5455,11.7479,4418000.0
2009-01-27 10:00:00,12.77,12.78,12.6,12.69,2409000.0,11.7479,11.7571,11.5915,11.6743,2409000.0
2009-01-27 10:30:00,12.69,12.71,12.63,12.67,1085000.0,11.6743,11.6927,11.6191,11.6559,1085000.0
2009-01-27 11:00:00,12.67,12.76,12.63,12.67,970000.0,11.6559,11.7387,11.6191,11.6559,970000.0
2009-01-27 11:30:00,12.67,12.71,12.58,12.61,1029000.0,11.6559,11.6927,11.5731,11.6007,1029000.0
2009-01-27 12:00:00,12.61,12.73,12.58,12.72,809000.0,11.6007,11.7111,11.5731,11.7019,809000.0
2009-01-27 12:30:00,12.72,12.78,12.69,12.73,1003000.0,11.7019,11.7571,11.6743,11.7111,1003000.0
2009-01-27 13:00:00,12.72,12.75,12.62,12.64,754000.0,11.7019,11.7295,11.6099,11.6283,754000.0
2009-01-27 13:30:00,12.62,12.68,12.59,12.63,662000.0,11.6099,11.6651,11.5823,11.6191,662000.0
2009-01-27 14:00:00,12.63,12.68,12.55,12.6,1426000.0,11.6191,11.6651,11.5455,11.5915,1426000.0
2009-01-27 14:30:00,12.61,12.67,12.58,12.65,1190000.0,11.6007,11.6559,11.5731,11.6375,1190000.0
2009-01-27 15:00:00,12.65,12.8,12.61,12.78,2454000.0,11.6375,11.7755,11.6007,11.7571,2454000.0
2009-01-27 15:30:00,12.78,12.78,12.65,12.68,2594000.0,11.7571,11.7571,11.6375,11.6651,2594000.0
2009-01-28 09:30:00,13.26,13.51,13.16,13.26,4929000.0,12.1987,12.4287,12.1067,12.1987,4929000.0
2009-01-28 10:00:00,13.26,13.31,13.14,13.2,1887000.0,12.1987,12.2447,12.0883,12.1435,1887000.0
2009-01-28 10:30:00,13.22,13.38,13.2,13.36,2114000.0,12.1619,12.3091,12.1435,12.2907,2114000.0
2009-01-28 11:00:00,13.37,13.5,13.32,13.42,1317000.0,12.2999,12.4195,12.2539,12.3459,1317000.0
2009-01-28 11:30:00,13.42,13.47,13.35,13.39,1104000.0,12.3459,12.3919,12.2815,12.3183,1104000.0
2009-01-28 12:00:00,13.4,13.44,13.38,13.44,699000.0,12.3275,12.3643,12.3091,12.3643,699000.0
2009-01-28 12:30:00,13.43,13.48,13.4,13.4,1060000.0,12.3551,12.4011,12.3275,12.3275,1060000.0
2009-01-28 13:00:00,13.4,13.42,13.35,13.39,652000.0,12.3275,12.3459,12.2815,12.3183,652000.0
2009-01-28 13:30:00,13.39,13.47,13.38,13.46,1118000.0,12.3183,12.3919,12.3091,12.3827,1118000.0
2009-01-28 14:00:00,13.46,13.49,13.33,13.4,1701000.0,12.3827,12.4103,12.2631,12.3275,1701000.0
2009-01-28 14:30:00,13.42,13.47,13.33,13.44,2343000.0,12.3459,12.3919,12.2631,12.3643,2343000.0
2009-01-28 15:00:00,13.43,13.45,13.13,13.21,2614000.0,12.3551,12.3735,12.0791,12.1527,2614000.0
2009-01-28 15:30:00,13.21,13.4,13.18,13.35,3983000.0,12.1527,12.3275,12.1251,12.2815,3983000.0
2009-01-29 09:30:00,13.08,13.1,12.85,13.0,2426000.0,12.0331,12.0515,11.8215,11.9595,2426000.0
2009-01-29 10:00:00,13.0,13.06,12.95,13.05,1562000.0,11.9595,12.0147,11.9135,12.0055,1562000.0
2009-01-29 10:30:00,13.04,13.09,13.0,13.04,1319000.0,11.9963,12.0423,11.9595,11.9963,1319000.0
2009-01-29 11:00:00,13.04,13.08,12.99,13.0,1256000.0,11.9963,12.0331,11.9503,11.9595,1256000.0
2009-01-29 11:30:00,12.99,13.02,12.93,12.99,805000.0,11.9503,11.9779,11.8951,11.9503,805000.0
2009-01-29 12:00:00,12.98,13.05,12.95,13.03,507000.0,11.9411,12.0055,11.9135,11.9871,507000.0
2009-01-29 12:30:00,13.03,13.05,12.98,13.02,415000.0,11.9871,12.0055,11.9411,11.9779,415000.0
2009-01-29 13:00:00,13.01,13.16,12.99,13.16,738000.0,11.9687,12.1067,11.9503,12.1067,738000.0
2009-01-29 13:30:00,13.16,13.21,12.98,13.02,1543000.0,12.1067,12.1527,11.9411,11.9779,1543000.0
2009-01-29 14:00:00,13.03,13.07,13.0,13.06,618000.0,11.9871,12.0239,11.9595,12.0147,618000.0
2009-01-29 14:30:00,13.05,13.13,13.0,13.02,852000.0,12.0055,12.0791,11.9595,11.9779,852000.0
2009-01-29 15:00:00,13.01,13.09,12.99,13.03,1003000.0,11.9687,12.0423,11.9503,11.9871,1003000.0
2009-01-29 15:30:00,13.02,13.02,12.88,12.93,3529000.0,11.9779,11.9779,11.8491,11.8951,3529000.0
2009-01-30 09:30:00,13.24,13.96,13.21,13.53,7494000.0,12.1803,12.8427,12.1527,12.4471,7494000.0
2009-01-30 10:00:00,13.53,13.66,13.47,13.53,2655000.0,12.4471,12.5667,12.3919,12.4471,2655000.0
2009-01-30 10:30:00,13.53,13.7,13.48,13.67,1995000.0,12.4471,12.6035,12.4011,12.5759,1995000.0
2009-01-30 11:00:00,13.67,13.76,13.52,13.56,1732000.0,12.5759,12.6587,12.4379,12.4747,1732000.0
2009-01-30 11:30:00,13.58,13.73,13.56,13.69,877000.0,12.4931,12.6311,12.4747,12.5943,877000.0
2009-01-30 12:00:00,13.69,13.7,13.54,13.55,1015000.0,12.5943,12.6035,12.4563,12.4655,1015000.0
2009-01-30 12:30:00,13.56,13.69,13.52,13.66,746000.0,12.4747,12.5943,12.4379,12.5667,746000.0
2009-01-30 13:00:00,13.67,13.75,13.61,13.68,1193000.0,12.5759,12.6495,12.5207,12.5851,1193000.0
2009-01-30 13:30:00,13.69,13.69,13.44,13.65,2210000.0,12.5943,12.5943,12.3643,12.5575,2210000.0
2009-01-30 14:00:00,13.64,13.73,13.56,13.69,1211000.0,12.5483,12.6311,12.4747,12.5943,1211000.0
2009-01-30 14:30:00,13.68,13.8,13.61,13.7,2875000.0,12.5851,12.6955,12.5207,12.6035,2875000.0
2009-01-30 15:00:00,13.67,13.74,13.55,13.57,3017000.0,12.5759,12.6403,12.4655,12.4839,3017000.0
2009-01-30 15:30:00,13.56,13.6,13.44,13.59,5423000.0,12.4747,12.5115,12.3643,12.5023,5423000.0
2009-02-02 09:30:00,13.36,13.42,13.03,13.37,2337000.0,12.2907,12.3459,11.9871,12.2999,2337000.0
2009-02-02 10:00:00,13.37,13.52,13.36,13.43,2098000.0,12.2999,12.4379,12.2907,12.3551,2098000.0
2009-02-02 10:30:00,13.44,13.49,13.33,13.44,1253000.0,12.3643,12.4103,12.2631,12.3643,1253000.0
2009-02-02 11:00:00,13.43,13.58,13.39,13.51,1825000.0,12.3551,12.4931,12.3183,12.4287,1825000.0
2009-02-02 11:30:00,13.52,13.67,13.47,13.56,985000.0,12.4379,12.5759,12.3919,12.4747,985000.0
2009-02-02 12:00:00,13.57,13.64,13.57,13.58,697000.0,12.4839,12.5483,12.4839,12.4931,697000.0
2009-02-02 12:30:00,13.58,13.69,13.56,13.66,895000.0,12.4931,12.5943,12.4747,12.5667,895000.0
2009-02-02 13:00:00,13.66,13.66,13.5,13.51,654000.0,12.5667,12.5667,12.4195,12.4287,654000.0
2009-02-02 13:30:00,13.51,13.54,13.45,13.47,558000.0,12.4287,12.4563,12.3735,12.3919,558000.0
2009-02-02 14:00:00,13.47,13.52,13.43,13.48,1744000.0,12.3919,12.4379,12.3551,12.4011,1744000.0
2009-02-02 14:30:00,13.47,13.55,13.44,13.52,745000.0,12.3919,12.4655,12.3643,12.4379,745000.0
2009-02-02 15:00:00,13.52,13.74,13.51,13.73,2065000.0,12.4379,12.6403,12.4287,12.6311,2065000.0
2009-02-02 15:30:00,13.74,13.86,13.71,13.71,3166000.0,12.6403,12.7507,12.6127,12.6127,3166000.0
2009-02-03 09:30:00,13.8,14.01,13.66,14.0,4133000.0,12.6955,12.8887,12.5667,12.8795,4133000.0
2009-02-03 10:00:00,14.01,14.13,13.77,14.04,2969000.0,12.8887,12.9991,12.6679,12.9163,2969000.0
2009-02-03 10:30:00,14.04,14.08,13.93,13.94,3159000.0,12.9163,12.9531,12.8151,12.8243,3159000.0
2009-02-03 11:00:00,13.94,14.0,13.88,13.88,1363000.0,12.8243,12.8795,12.7691,12.7691,1363000.0
2009-02-03 11:30:00,13.88,13.99,13.85,13.96,1465000.0,12.7691,12.8703,12.7415,12.8427,1465000.0
2009-02-03 12:00:00,13.98,13.98,13.8,13.82,1342000.0,12.8611,12.8611,12.6955,12.7139,1342000.0
2009-02-03 12:30:00,13.82,13.9,13.82,13.88,1087000.0,12.7139,12.7875,12.7139,12.7691,1087000.0
2009-02-03 13:00:00,13.88,13.9,13.83,13.86,1323000.0,12.7691,12.7875,12.7231,12.7507,1323000.0
2009-02-03 13:30:00,13.86,13.87,13.76,13.8,1412000.0,12.7507,12.7599,12.6587,12.6955,1412000.0
2009-02-03 14:00:00,13.81,13.96,13.8,13.91,2360000.0,12.7047,12.8427,12.6955,12.7967,2360000.0
2009-02-03 14:30:00,13.91,14.0,13.9,13.96,1336000.0,12.7967,12.8795,12.7875,12.8427,1336000.0
2009-02-03 15:00:00,13.96,14.17,13.95,14.14,2652000.0,12.8427,13.0359,12.8335,13.0083,2652000.0
2009-02-03 15:30:00,14.14,14.16,13.95,13.97,3218000.0,13.0083,13.0267,12.8335,12.8519,3218000.0
2009-02-04 09:30:00,14.15,14.2,14.01,14.06,2981000.0,13.0175,13.0635,12.8887,12.9347,2981000.0
2009-02-04 10:00:00,14.06,14.29,14.06,14.26,3430000.0,12.9347,13.1463,12.9347,13.1187,3430000.0
2009-02-04 10:30:00,14.26,14.35,14.22,14.24,2323000.0,13.1187,13.2015,13.0819,13.1003,2323000.0
2009-02-04 11:00:00,14.24,14.27,14.17,14.18,1562000.0,13.1003,13.1279,13.0359,13.0451,1562000.0
2009-02-04 11:30:00,14.18,14.2,14.13,14.14,687000.0,13.0451,13.0635,12.9991,13.0083,687000.0
2009-02-04 12:00:00,14.14,14.17,14.0,14.01,1136000.0,13.0083,13.0359,12.8795,12.8887,1136000.0
2009-02-04 12:30:00,14.01,14.08,13.97,14.04,1301000.0,12.8887,12.9531,12.8519,12.9163,1301000.0
2009-02-04 13:00:00,14.04,14.04,13.97,14.02,1192000.0,12.9163,12.9163,12.8519,12.8979,1192000.0
2009-02-04 13:30:00,14.04,14.04,13.93,13.95,1728000.0,12.9163,12.9163,12.8151,12.8335,1728000.0
2009-02-04 14:00:00,13.95,13.96,13.9,13.92,1738000.0,12.8335,12.8427,12.7875,12.8059,1738000.0
2009-02-04 14:30:00,13.92,14.07,13.9,14.04,1929000.0,12.8059,12.9439,12.7875,12.9163,1929000.0
2009-02-04 15:00:00,14.06,14.06,13.92,13.95,2640000.0,12.9347,12.9347,12.8059,12.8335,2640000.0
2009-02-04 15:30:00,13.95,14.08,13.94,14.02,4201000.0,12.8335,12.9531,12.8243,12.8979,4201000.0
2009-02-05 09:30:00,14.72,15.12,14.57,14.97,17803000.0,13.5418,13.9098,13.4038,13.7718,17803000.0
2009-02-05 10:00:00,14.98,15.12,14.83,14.88,7408000.0,13.781,13.9098,13.643,13.689,7408000.0
2009-02-05 10:30:00,14.87,14.93,14.74,14.85,6463000.0,13.6798,13.735,13.5602,13.6614,6463000.0
2009-02-05 11:00:00,14.85,15.22,14.85,15.17,7686000.0,13.6614,14.0018,13.6614,13.9558,7686000.0
2009-02-05 11:30:00,15.16,15.25,14.98,15.17,3936000.0,13.9466,14.0294,13.781,13.9558,3936000.0
2009-02-05 12:00:00,15.17,15.66,15.16,15.36,8449000.0,13.9558,14.4066,13.9466,14.1306,8449000.0
2009-02-05 12:30:00,15.37,15.58,15.34,15.56,3476000.0,14.1398,14.333,14.1122,14.3146,3476000.0
2009-02-05 13:00:00,15.56,15.89,15.56,15.85,6579000.0,14.3146,14.6182,14.3146,14.5814,6579000.0
2009-02-05 13:30:00,15.85,15.97,15.76,15.82,4428000.0,14.5814,14.6918,14.4986,14.5538,4428000.0
2009-02-05 14:00:00,15.83,15.97,15.81,15.96,3735000.0,14.563,14.6918,14.5446,14.6826,3735000.0
2009-02-05 14:30:00,15.95,15.98,15.81,15.85,4887000.0,14.6734,14.701,14.5446,14.5814,4887000.0
2009-02-05 15:00:00,15.85,15.89,15.65,15.86,5703000.0,14.5814,14.6182,14.3974,14.5906,5703000.0
2009-02-05 15:30:00,15.86,16.04,15.82,15.98,10052000.0,14.5906,14.7562,14.5538,14.701,10052000.0
2009-02-06 09:30:00,16.06,16.46,16.02,16.26,7285000.0,14.7746,15.1426,14.7378,14.9586,7285000.0
2009-02-06 10:00:00,16.27,16.33,15.96,16.01,5171000.0,14.9678,15.023,14.6826,14.7286,5171000.0
2009-02-06 10:30:00,16.01,16.08,15.89,15.9,4886000.0,14.7286,14.793,14.6182,14.6274,4886000.0
2009-02-06 11:00:00,15.89,15.97,15.69,15.71,6169000.0,14.6182,14.6918,14.4342,14.4526,6169000.0
2009-02-06 11:30:00,15.71,15.82,15.7,15.76,4016000.0,14.4526,14.5538,14.4434,14.4986,4016000.0
2009-02-06 12:00:00,15.77,15.77,15.66,15.73,3671000.0,14.5078,14.5078,14.4066,14.471,3671000.0
2009-02-06 12:30:00,15.74,15.82,15.66,15.73,5303000.0,14.4802,14.5538,14.4066,14.471,5303000.0
2009-02-06 13:00:00,15.74,16.03,15.72,15.99,3725000.0,14.4802,14.747,14.4618,14.7102,3725000.0
2009-02-06 13:30:00,15.99,16.07,15.9,16.03,3117000.0,14.7102,14.7838,14.6274,14.747,3117000.0
2009-02-06 14:00:00,16.02,16.07,15.99,16.04,4042000.0,14.7378,14.7838,14.7102,14.7562,4042000.0
2009-02-06 14:30:00,16.03,16.15,16.02,16.13,3632000.0,14.747,14.8574,14.7378,14.839,3632000.0
2009-02-06 15:00:00,16.13,16.17,15.99,16.14,4278000.0,14.839,14.8758,14.7102,14.8482,4278000.0
2009-02-06 15:30:00,16.15,16.32,16.11,16.25,7491000.0,14.8574,15.0138,14.8206,14.9494,7491000.0
2009-02-09 09:30:00,16.22,16.33,15.82,15.97,4466000.0,14.9218,15.023,14.5538,14.6918,4466000.0
2009-02-09 10:00:00,15.97,15.99,15.75,15.84,3742000.0,14.6918,14.7102,14.4894,14.5722,3742000.0
2009-02-09 10:30:00,15.83,16.02,15.82,15.93,2370000.0,14.563,14.7378,14.5538,14.655,2370000.0
2009-02-09 11:00:00,15.93,16.04,15.92,15.95,2104000.0,14.655,14.7562,14.6458,14.6734,2104000.0
2009-02-09 11:30:00,15.95,16.03,15.92,16.03,3239000.0,14.6734,14.747,14.6458,14.747,3239000.0
2009-02-09 12:00:00,16.03,16.04,15.94,16.02,4246000.0,14.747,14.7562,14.6642,14.7378,4246000.0
2009-02-09 12:30:00,16.02,16.03,15.91,15.91,1502000.0,14.7378,14.747,14.6366,14.6366,1502000.0
2009-02-09 13:00:00,15.91,15.98,15.91,15.97,756000.0,14.6366,14.701,14.6366,14.6918,756000.0
2009-02-09 13:30:00,15.97,15.98,15.87,15.93,862000.0,14.6918,14.701,14.5998,14.655,862000.0
2009-02-09 14:00:00,15.94,16.0,15.9,15.94,1381000.0,14.6642,14.7194,14.6274,14.6642,1381000.0
2009-02-09 14:30:00,15.95,16.06,15.91,16.0,2283000.0,14.6734,14.7746,14.6366,14.7194,2283000.0
2009-02-09 15:00:00,16.0,16.13,15.92,16.1,1827000.0,14.7194,14.839,14.6458,14.8114,1827000.0
2009-02-09 15:30:00,16.09,16.29,16.06,16.2,3602000.0,14.8022,14.9862,14.7746,14.9034,3602000.0
2009-02-10 09:30:00,16.15,16.54,15.87,16.41,3984000.0,14.8574,15.2162,14.5998,15.0966,3984000.0
2009-02-10 10:00:00,16.41,16.58,16.14,16.35,2773000.0,15.0966,15.253,14.8482,15.0414,2773000.0
2009-02-10 10:30:00,16.33,16.34,16.19,16.24,1155000.0,15.023,15.0322,14.8942,14.9402,1155000.0
2009-02-10 11:00:00,16.24,16.43,16.06,16.22,2002000.0,14.9402,15.115,14.7746,14.9218,2002000.0
2009-02-10 11:30:00,16.21,16.21,15.98,16.08,1740000.0,14.9126,14.9126,14.701,14.793,1740000.0
2009-02-10 12:00:00,16.07,16.13,15.92,15.93,995000.0,14.7838,14.839,14.6458,14.655,995000.0
2009-02-10 12:30:00,15.93,16.02,15.9,15.97,899000.0,14.655,14.7378,14.6274,14.6918,899000.0
2009-02-10 13:00:00,15.97,15.98,15.85,15.88,1152000.0,14.6918,14.701,14.5814,14.609,1152000.0
2009-02-10 13:30:00,15.88,15.93,15.74,15.83,1868000.0,14.609,14.655,14.4802,14.563,1868000.0
2009-02-10 14:00:00,15.83,15.91,15.8,15.83,1146000.0,14.563,14.6366,14.5354,14.563,1146000.0
2009-02-10 14:30:00,15.84,15.91,15.8,15.82,1668000.0,14.5722,14.6366,14.5354,14.5538,1668000.0
2009-02-10 15:00:00,15.83,15.9,15.76,15.82,1753000.0,14.563,14.6274,14.4986,14.5538,1753000.0
2009-02-10 15:30:00,15.82,15.93,15.72,15.8,3747000.0,14.5538,14.655,14.4618,14.5354,3747000.0
2009-02-11 09:30:00,16.0,16.09,15.67,15.77,2574000.0,14.7194,14.8022,14.4158,14.5078,2574000.0
2009-02-11 10:00:00,15.77,15.96,15.74,15.85,2924000.0,14.5078,14.6826,14.4802,14.5814,2924000.0
2009-02-11 10:30:00,15.85,15.99,15.82,15.93,1838000.0,14.5814,14.7102,14.5538,14.655,1838000.0
2009-02-11 11:00:00,15.92,16.03,15.91,15.97,1209000.0,14.6458,14.747,14.6366,14.6918,1209000.0
2009-02-11 11:30:00,15.97,16.1,15.96,16.08,1215000.0,14.6918,14.8114,14.6826,14.793,1215000.0
2009-02-11 12:00:00,16.08,16.12,16.04,16.06,1225000.0,14.793,14.8298,14.7562,14.7746,1225000.0
2009-02-11 12:30:00,16.06,16.12,16.0,16.04,1694000.0,14.7746,14.8298,14.7194,14.7562,1694000.0
2009-02-11 13:00:00,16.04,16.08,16.0,16.06,1104000.0,14.7562,14.793,14.7194,14.7746,1104000.0
2009-02-11 13:30:00,16.05,16.05,15.9,15.97,1833000.0,14.7654,14.7654,14.6274,14.6918,1833000.0
2009-02-11 14:00:00,15.96,16.07,15.95,16.02,1552000.0,14.6826,14.7838,14.6734,14.7378,1552000.0
2009-02-11 14:30:00,16.02,16.26,16.0,16.25,2191000.0,14.7378,14.9586,14.7194,14.9494,2191000.0
2009-02-11 15:00:00,16.25,16.29,16.18,16.24,1963000.0,14.9494,14.9862,14.885,14.9402,1963000.0
2009-02-11 15:30:00,16.25,16.4,16.25,16.39,4528000.0,14.9494,15.0874,14.9494,15.0782,4528000.0
2009-02-12 09:30:00,16.12,16.19,15.71,15.78,4975000.0,14.8298,14.8942,14.4526,14.517,4975000.0
2009-02-12 10:00:00,15.77,15.8,15.52,15.63,6003000.0,14.5078,14.5354,14.2778,14.379,6003000.0
2009-02-12 10:30:00,15.62,15.85,15.62,15.7,3799000.0,14.3698,14.5814,14.3698,14.4434,3799000.0
2009-02-12 11:00:00,15.7,15.71,15.56,15.63,2072000.0,14.4434,14.4526,14.3146,14.379,2072000.0
2009-02-12 11:30:00,15.64,15.87,15.63,15.81,1673000.0,14.3882,14.5998,14.379,14.5446,1673000.0
2009-02-12 12:00:00,15.81,15.94,15.79,15.89,1088000.0,14.5446,14.6642,14.5262,14.6182,1088000.0
2009-02-12 12:30:00,15.88,15.92,15.74,15.82,1126000.0,14.609,14.6458,14.4802,14.5538,1126000.0
2009-02-12 13:00:00,15.83,15.83,15.58,15.66,2058000.0,14.563,14.563,14.333,14.4066,2058000.0
2009-02-12 13:30:00,15.64,15.8,15.64,15.78,1245000.0,14.3882,14.5354,14.3882,14.517,1245000.0
2009-02-12 14:00:00,15.78,15.8,15.68,15.71,1017000.0,14.517,14.5354,14.425,14.4526,1017000.0
2009-02-12 14:30:00,15.7,15.74,15.65,15.68,1322000.0,14.4434,14.4802,14.3974,14.425,1322000.0
2009-02-12 15:00:00,15.68,15.92,15.68,15.92,2740000.0,14.425,14.6458,14.425,14.6458,2740000.0
2009-02-12 15:30:00,15.91,16.22,15.87,16.18,5341000.0,14.6366,14.9218,14.5998,14.885,5341000.0
2009-02-13 09:30:00,16.35,16.73,16.3,16.57,6793000.0,15.0414,15.391,14.9954,15.2438,6793000.0
2009-02-13 10:00:00,16.57,16.86,16.56,16.83,4760000.0,15.2438,15.5106,15.2346,15.483,4760000.0
2009-02-13 10:30:00,16.83,16.89,16.71,16.78,3978000.0,15.483,15.5382,15.3726,15.437,3978000.0
2009-02-13 11:00:00,16.77,16.78,16.62,16.68,2733000.0,15.4278,15.437,15.2898,15.345,2733000.0
2009-02-13 11:30:00,16.68,16.76,16.58,16.62,3856000.0,15.345,15.4186,15.253,15.2898,3856000.0
2009-02-13 12:00:00,16.62,16.67,16.52,16.64,1707000.0,15.2898,15.3358,15.1978,15.3082,1707000.0
2009-02-13 12:30:00,16.65,16.67,16.43,16.5,2273000.0,15.3174,15.3358,15.115,15.1794,2273000.0
2009-02-13 13:00:00,16.49,16.64,16.46,16.63,2470000.0,15.1702,15.3082,15.1426,15.299,2470000.0
2009-02-13 13:30:00,16.62,16.7,16.52,16.61,2342000.0,15.2898,15.3634,15.1978,15.2806,2342000.0
2009-02-13 14:00:00,16.62,16.69,16.46,16.51,2603000.0,15.2898,15.3542,15.1426,15.1886,2603000.0
2009-02-13 14:30:00,16.51,16.53,16.44,16.46,2001000.0,15.1886,15.207,15.1242,15.1426,2001000.0
2009-02-13 15:00:00,16.47,16.52,16.35,16.47,3011000.0,15.1518,15.1978,15.0414,15.1518,3011000.0
2009-02-13 15:30:00,16.47,16.52,16.19,16.19,5185000.0,15.1518,15.1978,14.8942,14.8942,5185000.0
2009-02-17 09:30:00,15.8,15.95,15.71,15.81,4369000.0,14.5354,14.6734,14.4526,14.5446,4369000.0
2009-02-17 10:00:00,15.81,15.84,15.48,15.58,5361000.0,14.5446,14.5722,14.241,14.333,5361000.0
2009-02-17 10:30:00,15.58,15.67,15.51,15.55,5347000.0,14.333,14.4158,14.2686,14.3054,5347000.0
2009-02-17 11:00:00,15.54,15.57,15.42,15.52,2702000.0,14.2962,14.3238,14.1858,14.2778,2702000.0
2009-02-17 11:30:00,15.52,15.58,15.46,15.5,2374000.0,14.2778,14.333,14.2226,14.2594,2374000.0
2009-02-17 12:00:00,15.5,15.55,15.27,15.29,3160000.0,14.2594,14.3054,14.0478,14.0662,3160000.0
2009-02-17 12:30:00,15.29,15.47,15.29,15.44,1438000.0,14.0662,14.2318,14.0662,14.2042,1438000.0
2009-02-17 13:00:00,15.44,15.44,15.35,15.36,2260000.0,14.2042,14.2042,14.1214,14.1306,2260000.0
2009-02-17 13:30:00,15.36,15.55,15.35,15.49,1938000.0,14.1306,14.3054,14.1214,14.2502,1938000.0
2009-02-17 14:00:00,15.49,15.55,15.42,15.44,1899000.0,14.2502,14.3054,14.1858,14.2042,1899000.0
2009-02-17 14:30:00,15.45,15.55,15.4,15.42,2298000.0,14.2134,14.3054,14.1674,14.1858,2298000.0
2009-02-17 15:00:00,15.42,15.48,15.33,15.37,3366000.0,14.1858,14.241,14.103,14.1398,3366000.0
2009-02-17 15:30:00,15.38,15.58,15.37,15.5,8363000.0,14.149,14.333,14.1398,14.2594,8363000.0
2009-02-18 09:30:00,15.7,15.82,15.37,15.65,3900000.0,14.4434,14.5538,14.1398,14.3974,3900000.0
2009-02-18 10:00:00,15.64,15.87,15.53,15.84,3928000.0,14.3882,14.5998,14.287,14.5722,3928000.0
2009-02-18 10:30:00,15.84,15.95,15.75,15.84,3449000.0,14.5722,14.6734,14.4894,14.5722,3449000.0
2009-02-18 11:00:00,15.83,16.05,15.82,16.0,3166000.0,14.563,14.7654,14.5538,14.7194,3166000.0
2009-02-18 11:30:00,16.0,16.02,15.79,15.86,2262000.0,14.7194,14.7378,14.5262,14.5906,2262000.0
2009-02-18 12:00:00,15.85,16.02,15.84,16.01,1144000.0,14.5814,14.7378,14.5722,14.7286,1144000.0
2009-02-18 12:30:00,16.01,16.04,15.78,15.9,1456000.0,14.7286,14.7562,14.517,14.6274,1456000.0
2009-02-18 13:00:00,15.89,15.95,15.79,15.93,1300000.0,14.6182,14.6734,14.5262,14.655,1300000.0
2009-02-18 13:30:00,15.93,15.97,15.85,15.95,873000.0,14.655,14.6918,14.5814,14.6734,873000.0
2009-02-18 14:00:00,15.94,15.98,15.85,15.88,1457000.0,14.6642,14.701,14.5814,14.609,1457000.0
2009-02-18 14:30:00,15.89,16.0,15.82,16.0,1646000.0,14.6182,14.7194,14.5538,14.7194,1646000.0
2009-02-18 15:00:00,16.0,16.02,15.86,15.91,2497000.0,14.7194,14.7378,14.5906,14.6366,2497000.0
2009-02-18 15:30:00,15.91,15.97,15.85,15.91,3588000.0,14.6366,14.6918,14.5814,14.6366,3588000.0
2009-02-19 09:30:00,16.08,16.2,15.97,16.11,3009000.0,14.793,14.9034,14.6918,14.8206,3009000.0
2009-02-19 10:00:00,16.11,16.14,15.83,15.86,2923000.0,14.8206,14.8482,14.563,14.5906,2923000.0
2009-02-19 10:30:00,15.86,15.88,15.71,15.76,2540000.0,14.5906,14.609,14.4526,14.4986,2540000.0
2009-02-19 11:00:00,15.76,15.88,15.75,15.78,1678000.0,14.4986,14.609,14.4894,14.517,1678000.0
2009-02-19 11:30:00,15.78,15.8,15.5,15.56,2572000.0,14.517,14.5354,14.2594,14.3146,2572000.0
2009-02-19 12:00:00,15.55,15.58,15.45,15.56,1816000.0,14.3054,14.333,14.2134,14.3146,1816000.0
2009-02-19 12:30:00,15.55,15.58,15.44,15.45,2288000.0,14.3054,14.333,14.2042,14.2134,2288000.0
2009-02-19 13:00:00,15.46,15.61,15.42,15.61,1263000.0,14.2226,14.3606,14.1858,14.3606,1263000.0
2009-02-19 13:30:00,15.61,15.63,15.53,15.56,1532000.0,14.3606,14.379,14.287,14.3146,1532000.0
2009-02-19 14:00:00,15.58,15.63,15.5,15.61,1150000.0,14.333,14.379,14.2594,14.3606,1150000.0
2009-02-19 14:30:00,15.61,15.65,15.53,15.57,1571000.0,14.3606,14.3974,14.287,14.3238,1571000.0
2009-02-19 15:00:00,15.57,15.62,15.47,15.56,2427000.0,14.3238,14.3698,14.2318,14.3146,2427000.0
2009-02-19 15:30:00,15.56,15.6,15.45,15.47,4189000.0,14.3146,14.3514,14.2134,14.2318,4189000.0
2009-02-20 09:30:00,15.14,15.47,15.04,15.33,3767000.0,13.9282,14.2318,13.8362,14.103,3767000.0
2009-02-20 10:00:00,15.33,15.5,15.27,15.46,2239000.0,14.103,14.2594,14.0478,14.2226,2239000.0
2009-02-20 10:30:00,15.46,15.55,15.34,15.47,4729000.0,14.2226,14.3054,14.1122,14.2318,4729000.0
2009-02-20 11:00:00,15.46,15.54,15.34,15.38,1561000.0,14.2226,14.2962,14.1122,14.149,1561000.0
2009-02-20 11:30:00,15.38,15.53,15.33,15.53,1001000.0,14.149,14.287,14.103,14.287,1001000.0
2009-02-20 12:00:00,15.51,15.64,15.5,15.62,1058000.0,14.2686,14.3882,14.2594,14.3698,1058000.0
2009-02-20 12:30:00,15.63,15.65,15.47,15.48,1420000.0,14.379,14.3974,14.2318,14.241,1420000.0
2009-02-20 13:00:00,15.48,15.54,15.31,15.32,2390000.0,14.241,14.2962,14.0846,14.0938,2390000.0
2009-02-20 13:30:00,15.32,15.49,15.28,15.46,1294000.0,14.0938,14.2502,14.057,14.2226,1294000.0
2009-02-20 14:00:00,15.46,15.83,15.37,15.67,2173000.0,14.2226,14.563,14.1398,14.4158,2173000.0
2009-02-20 14:30:00,15.65,15.94,15.65,15.78,3288000.0,14.3974,14.6642,14.3974,14.517,3288000.0
2009-02-20 15:00:00,15.8,15.86,15.64,15.74,2074000.0,14.5354,14.5906,14.3882,14.4802,2074000.0
2009-02-20 15:30:00,15.74,15.85,15.7,15.84,4938000.0,14.4802,14.5814,14.4434,14.5722,4938000.0
2009-02-23 09:30:00,16.05,16.24,15.81,15.84,2740000.0,14.7654,14.9402,14.5446,14.5722,2740000.0
2009-02-23 10:00:00,15.82,15.88,15.56,15.64,2388000.0,14.5538,14.609,14.3146,14.3882,2388000.0
2009-02-23 10:30:00,15.63,15.7,15.51,15.53,2234000.0,14.379,14.4434,14.2686,14.287,2234000.0
2009-02-23 11:00:00,15.54,15.61,15.5,15.59,3313000.0,14.2962,14.3606,14.2594,14.3422,3313000.0
2009-02-23 11:30:00,15.58,15.58,15.46,15.49,2606000.0,14.333,14.333,14.2226,14.2502,2606000.0
2009-02-23 12:00:00,15.5,15.5,15.41,15.41,823000.0,14.2594,14.2594,14.1766,14.1766,823000.0
2009-02-23 12:30:00,15.42,15.46,15.32,15.32,1132000.0,14.1858,14.2226,14.0938,14.0938,1132000.0
2009-02-23 13:00:00,15.32,15.52,15.32,15.48,791000.0,14.0938,14.2778,14.0938,14.241,791000.0
2009-02-23 13:30:00,15.49,15.5,15.38,15.41,1072000.0,14.2502,14.2594,14.149,14.1766,1072000.0
2009-02-23 14:00:00,15.41,15.59,15.37,15.57,1470000.0,14.1766,14.3422,14.1398,14.3238,1470000.0
2009-02-23 14:30:00,15.57,15.59,15.31,15.33,1786000.0,14.3238,14.3422,14.0846,14.103,1786000.0
2009-02-23 15:00:00,15.33,15.35,15.12,15.22,3116000.0,14.103,14.1214,13.9098,14.0018,3116000.0
2009-02-23 15:30:00,15.21,15.37,15.19,15.26,5125000.0,13.9926,14.1398,13.9742,14.0386,5125000.0
2009-02-24 09:30:00,15.3,15.49,15.2,15.26,1899000.0,14.0754,14.2502,13.9834,14.0386,1899000.0
2009-02-24 10:00:00,15.26,15.47,15.14,15.46,2248000.0,14.0386,14.2318,13.9282,14.2226,2248000.0
2009-02-24 10:30:00,15.43,15.69,15.43,15.52,2352000.0,14.195,14.4342,14.195,14.2778,2352000.0
2009-02-24 11:00:00,15.53,15.58,15.43,15.49,1420000.0,14.287,14.333,14.195,14.2502,1420000.0
2009-02-24 11:30:00,15.48,15.52,15.39,15.52,1349000.0,14.241,14.2778,14.1582,14.2778,1349000.0
2009-02-24 12:00:00,15.51,15.64,15.5,15.56,1137000.0,14.2686,14.3882,14.2594,14.3146,1137000.0
2009-02-24 12:30:00,15.57,15.7,15.53,15.69,1661000.0,14.3238,14.4434,14.287,14.4342,1661000.0
2009-02-24 13:00:00,15.7,15.97,15.65,15.86,4011000.0,14.4434,14.6918,14.3974,14.5906,4011000.0
2009-02-24 13:30:00,15.86,15.9,15.79,15.84,4317000.0,14.5906,14.6274,14.5262,14.5722,4317000.0
2009-02-24 14:00:00,15.85,16.04,15.83,16.0,5820000.0,14.5814,14.7562,14.563,14.7194,5820000.0
2009-02-24 14:30:00,16.0,16.15,15.97,16.11,4809000.0,14.7194,14.8574,14.6918,14.8206,4809000.0
2009-02-24 15:00:00,16.12,16.14,16.0,16.02,3998000.0,14.8298,14.8482,14.7194,14.7378,3998000.0
2009-02-24 15:30:00,16.02,16.18,15.95,16.11,7214000.0,14.7378,14.885,14.6734,14.8206,7214000.0
2009-02-25 09:30:00,15.97,16.16,15.85,15.92,2698000.0,14.6918,14.8666,14.5814,14.6458,2698000.0
2009-02-25 10:00:00,15.93,16.04,15.74,15.99,5957000.0,14.655,14.7562,14.4802,14.7102,5957000.0
2009-02-25 10:30:00,16.0,16.0,15.86,15.96,5872000.0,14.7194,14.7194,14.5906,14.6826,5872000.0
2009-02-25 11:00:00,15.96,16.18,15.94,16.15,3163000.0,14.6826,14.885,14.6642,14.8574,3163000.0
2009-02-25 11:30:00,16.15,16.3,16.08,16.27,5058000.0,14.8574,14.9954,14.793,14.9678,5058000.0
2009-02-25 12:00:00,16.27,16.37,16.16,16.2,3603000.0,14.9678,15.0598,14.8666,14.9034,3603000.0
2009-02-25 12:30:00,16.2,16.25,16.13,16.22,1977000.0,14.9034,14.9494,14.839,14.9218,1977000.0
2009-02-25 13:00:00,16.22,16.24,16.07,16.08,2573000.0,14.9218,14.9402,14.7838,14.793,2573000.0
2009-02-25 13:30:00,16.09,16.34,16.07,16.27,2574000.0,14.8022,15.0322,14.7838,14.9678,2574000.0
2009-02-25 14:00:00,16.27,16.3,16.13,16.24,4795000.0,14.9678,14.9954,14.839,14.9402,4795000.0
2009-02-25 14:30:00,16.25,16.45,16.2,16.33,3841000.0,14.9494,15.1334,14.9034,15.023,3841000.0
2009-02-25 15:00:00,16.34,16.6,16.31,16.56,4369000.0,15.0322,15.2714,15.0046,15.2346,4369000.0
2009-02-25 15:30:00,16.56,16.56,16.17,16.18,5206000.0,15.2346,15.2346,14.8758,14.885,5206000.0
2009-02-26 09:30:00,16.45,16.45,16.04,16.21,2752000.0,15.1334,15.1334,14.7562,14.9126,2752000.0
2009-02-26 10:00:00,16.2,16.31,16.02,16.15,4225000.0,14.9034,15.0046,14.7378,14.8574,4225000.0
2009-02-26 10:30:00,16.15,16.22,16.0,16.1,4205000.0,14.8574,14.9218,14.7194,14.8114,4205000.0
2009-02-26 11:00:00,16.1,16.11,15.79,15.83,4172000.0,14.8114,14.8206,14.5262,14.563,4172000.0
2009-02-26 11:30:00,15.83,15.83,15.66,15.72,3026000.0,14.563,14.563,14.4066,14.4618,3026000.0
2009-02-26 12:00:00,15.72,15.85,15.68,15.76,2666000.0,14.4618,14.5814,14.425,14.4986,2666000.0
2009-02-26 12:30:00,15.76,15.77,15.7,15.73,2353000.0,14.4986,14.5078,14.4434,14.471,2353000.0
2009-02-26 13:00:00,15.74,15.74,15.6,15.72,2798000.0,14.4802,14.4802,14.3514,14.4618,2798000.0
2009-02-26 13:30:00,15.71,15.84,15.67,15.73,2531000.0,14.4526,14.5722,14.4158,14.471,2531000.0
2009-02-26 14:00:00,15.72,15.73,15.64,15.68,2883000.0,14.4618,14.471,14.3882,14.425,2883000.0
2009-02-26 14:30:00,15.68,15.69,15.52,15.53,3870000.0,14.425,14.4342,14.2778,14.287,3870000.0
2009-02-26 15:00:00,15.53,15.63,15.5,15.63,4856000.0,14.287,14.379,14.2594,14.379,4856000.0
2009-02-26 15:30:00,15.62,15.71,15.54,15.57,5636000.0,14.3698,14.4526,14.2962,14.3238,5636000.0
2009-02-27 09:30:00,15.24,15.89,15.18,15.83,3997000.0,14.0202,14.6182,13.965,14.563,3997000.0
2009-02-27 10:00:00,15.83,16.02,15.7,15.99,4992000.0,14.563,14.7378,14.4434,14.7102,4992000.0
2009-02-27 10:30:00,15.99,16.03,15.81,15.85,3044000.0,14.7102,14.747,14.5446,14.5814,3044000.0
2009-02-27 11:00:00,15.85,15.96,15.79,15.94,2395000.0,14.5814,14.6826,14.5262,14.6642,2395000.0
2009-02-27 11:30:00,15.95,16.01,15.89,15.95,2343000.0,14.6734,14.7286,14.6182,14.6734,2343000.0
2009-02-27 12:00:00,15.95,16.0,15.93,15.97,1792000.0,14.6734,14.7194,14.655,14.6918,1792000.0
2009-02-27 12:30:00,15.97,16.01,15.88,16.01,1980000.0,14.6918,14.7286,14.609,14.7286,1980000.0
2009-02-27 13:00:00,16.01,16.09,16.0,16.05,2242000.0,14.7286,14.8022,14.7194,14.7654,2242000.0
2009-02-27 13:30:00,16.06,16.17,15.95,16.16,3581000.0,14.7746,14.8758,14.6734,14.8666,3581000.0
2009-02-27 14:00:00,16.16,16.25,16.13,16.14,3353000.0,14.8666,14.9494,14.839,14.8482,3353000.0
2009-02-27 14:30:00,16.14,16.18,16.02,16.15,2750000.0,14.8482,14.885,14.7378,14.8574,2750000.0
2009-02-27 15:00:00,16.16,16.16,15.86,15.91,5134000.0,14.8666,14.8666,14.5906,14.6366,5134000.0
2009-02-27 15:30:00,15.91,16.05,15.79,15.82,6083000.0,14.6366,14.7654,14.5262,14.5538,6083000.0
2009-03-02 09:30:00,15.48,15.87,15.46,15.49,4586000.0,14.241,14.5998,14.2226,14.2502,4586000.0
2009-03-02 10:00:00,15.49,15.56,15.25,15.29,5216000.0,14.2502,14.3146,14.0294,14.0662,5216000.0
2009-03-02 10:30:00,15.29,15.34,15.24,15.32,2619000.0,14.0662,14.1122,14.0202,14.0938,2619000.0
2009-03-02 11:00:00,15.32,15.38,15.24,15.28,2725000.0,14.0938,14.149,14.0202,14.057,2725000.0
2009-03-02 11:30:00,15.28,15.31,15.08,15.18,2505000.0,14.057,14.0846,13.873,13.965,2505000.0
2009-03-02 12:00:00,15.18,15.29,15.11,15.21,2137000.0,13.965,14.0662,13.9006,13.9926,2137000.0
2009-03-02 12:30:00,15.2,15.21,14.91,14.95,3601000.0,13.9834,13.9926,13.7166,13.7534,3601000.0
2009-03-02 13:00:00,14.95,15.06,14.94,15.01,2115000.0,13.7534,13.8546,13.7442,13.8086,2115000.0
2009-03-02 13:30:00,15.01,15.15,14.98,15.15,1789000.0,13.8086,13.9374,13.781,13.9374,1789000.0
2009-03-02 14:00:00,15.14,15.21,15.03,15.05,1624000.0,13.9282,13.9926,13.827,13.8454,1624000.0
2009-03-02 14:30:00,15.06,15.21,15.04,15.13,1789000.0,13.8546,13.9926,13.8362,13.919,1789000.0
2009-03-02 15:00:00,15.12,15.13,14.99,15.05,2633000.0,13.9098,13.919,13.7902,13.8454,2633000.0
2009-03-02 15:30:00,15.05,15.15,15.0,15.08,6318000.0,13.8454,13.9374,13.7994,13.873,6318000.0
2009-03-03 09:30:00,15.28,15.38,15.0,15.02,3660000.0,14.057,14.149,13.7994,13.8178,3660000.0
2009-03-03 10:00:00,15.0,15.02,14.78,14.88,3783000.0,13.7994,13.8178,13.597,13.689,3783000.0
2009-03-03 10:30:00,14.87,15.07,14.83,15.04,2023000.0,13.6798,13.8638,13.643,13.8362,2023000.0
2009-03-03 11:00:00,15.04,15.08,14.88,15.05,3296000.0,13.8362,13.873,13.689,13.8454,3296000.0
2009-03-03 11:30:00,15.07,15.13,15.04,15.13,2077000.0,13.8638,13.919,13.8362,13.919,2077000.0
2009-03-03 12:00:00,15.12,15.29,15.11,15.26,2756000.0,13.9098,14.0662,13.9006,14.0386,2756000.0
2009-03-03 12:30:00,15.25,15.35,15.21,15.29,2115000.0,14.0294,14.1214,13.9926,14.0662,2115000.0
2009-03-03 13:00:00,15.29,15.39,15.28,15.32,1316000.0,14.0662,14.1582,14.057,14.0938,1316000.0
2009-03-03 13:30:00,15.32,15.38,15.21,15.35,1362000.0,14.0938,14.149,13.9926,14.1214,1362000.0
2009-03-03 14:00:00,15.35,15.44,15.31,15.38,1606000.0,14.1214,14.2042,14.0846,14.149,1606000.0
2009-03-03 14:30:00,15.38,15.5,15.28,15.41,4261000.0,14.149,14.2594,14.057,14.1766,4261000.0
2009-03-03 15:00:00,15.41,15.42,15.08,15.09,2803000.0,14.1766,14.1858,13.873,13.8822,2803000.0
2009-03-03 15:30:00,15.1,15.19,15.07,15.15,5038000.0,13.8914,13.9742,13.8638,13.9374,5038000.0
2009-03-04 09:30:00,15.41,15.58,15.07,15.11,4633000.0,14.1766,14.333,13.8638,13.9006,4633000.0
2009-03-04 10:00:00,15.11,15.31,15.08,15.11,2955000.0,13.9006,14.0846,13.873,13.9006,2955000.0
2009-03-04 10:30:00,15.11,15.13,14.91,14.92,4046000.0,13.9006,13.919,13.7166,13.7258,4046000.0
2009-03-04 11:00:00,14.93,15.11,14.93,14.95,2223000.0,13.735,13.9006,13.735,13.7534,2223000.0
2009-03-04 11:30:00,14.94,14.98,14.89,14.93,2765000.0,13.7442,13.781,13.6982,13.735,2765000.0
2009-03-04 12:00:00,14.93,14.94,14.75,14.75,2775000.0,13.735,13.7442,13.5694,13.5694,2775000.0
2009-03-04 12:30:00,14.74,14.77,14.64,14.72,2350000.0,13.5602,13.5878,13.4682,13.5418,2350000.0
2009-03-04 13:00:00,14.72,14.77,14.64,14.73,1627000.0,13.5418,13.5878,13.4682,13.551,1627000.0
2009-03-04 13:30:00,14.74,14.87,14.72,14.8,1848000.0,13.5602,13.6798,13.5418,13.6154,1848000.0
2009-03-04 14:00:00,14.79,14.89,14.72,14.87,2190000.0,13.6062,13.6982,13.5418,13.6798,2190000.0
2009-03-04 14:30:00,14.87,15.28,14.87,15.25,3731000.0,13.6798,14.057,13.6798,14.0294,3731000.0
2009-03-04 15:00:00,15.23,15.29,15.14,15.24,3371000.0,14.011,14.0662,13.9282,14.0202,3371000.0
2009-03-04 15:30:00,15.23,15.28,14.98,15.01,3820000.0,14.011,14.057,13.781,13.8086,3820000.0
2009-03-05 09:30:00,14.78,15.17,14.7,15.05,2626000.0,13.597,13.9558,13.5234,13.8454,2626000.0
2009-03-05 10:00:00,15.05,15.13,14.93,15.11,2282000.0,13.8454,13.919,13.735,13.9006,2282000.0
2009-03-05 10:30:00,15.11,15.22,15.08,15.17,3462000.0,13.9006,14.0018,13.873,13.9558,3462000.0
2009-03-05 11:00:00,15.18,15.41,15.02,15.04,5263000.0,13.965,14.1766,13.8178,13.8362,5263000.0
2009-03-05 11:30:00,15.03,15.08,14.97,15.0,3057000.0,13.827,13.873,13.7718,13.7994,3057000.0
2009-03-05 12:00:00,15.0,15.1,14.99,15.07,1726000.0,13.7994,13.8914,13.7902,13.8638,1726000.0
2009-03-05 12:30:00,15.07,15.11,15.0,15.03,1729000.0,13.8638,13.9006,13.7994,13.827,1729000.0
2009-03-05 13:00:00,15.02,15.03,14.85,14.87,2541000.0,13.8178,13.827,13.6614,13.6798,2541000.0
2009-03-05 13:30:00,14.86,14.87,14.73,14.75,2666000.0,13.6706,13.6798,13.551,13.5694,2666000.0
2009-03-05 14:00:00,14.75,14.76,14.63,14.69,2712000.0,13.5694,13.5786,13.459,13.5142,2712000.0
2009-03-05 14:30:00,14.69,14.72,14.61,14.64,1802000.0,13.5142,13.5418,13.4406,13.4682,1802000.0
2009-03-05 15:00:00,14.65,14.72,14.62,14.66,2219000.0,13.4774,13.5418,13.4498,13.4866,2219000.0
2009-03-05 15:30:00,14.64,14.72,14.52,14.7,4645000.0,13.4682,13.5418,13.3578,13.5234,4645000.0
2009-03-06 09:30:00,14.8,14.83,14.51,14.52,3049000.0,13.6154,13.643,13.3486,13.3578,3049000.0
2009-03-06 10:00:00,14.53,14.54,14.08,14.32,4953000.0,13.367,13.3762,12.9531,13.1739,4953000.0
2009-03-06 10:30:00,14.32,14.43,14.01,14.05,2796000.0,13.1739,13.2751,12.8887,12.9255,2796000.0
2009-03-06 11:00:00,14.05,14.22,14.0,14.11,2361000.0,12.9255,13.0819,12.8795,12.9807,2361000.0
2009-03-06 11:30:00,14.1,14.26,14.04,14.24,2073000.0,12.9715,13.1187,12.9163,13.1003,2073000.0
2009-03-06 12:00:00,14.23,14.34,14.23,14.3,1535000.0,13.0911,13.1923,13.0911,13.1555,1535000.0
2009-03-06 12:30:00,14.29,14.34,14.19,14.34,2776000.0,13.1463,13.1923,13.0543,13.1923,2776000.0
2009-03-06 13:00:00,14.34,14.35,14.23,14.34,1024000.0,13.1923,13.2015,13.0911,13.1923,1024000.0
2009-03-06 13:30:00,14.33,14.36,14.26,14.34,912000.0,13.1831,13.2107,13.1187,13.1923,912000.0
2009-03-06 14:00:00,14.33,14.36,14.15,14.26,2120000.0,13.1831,13.2107,13.0175,13.1187,2120000.0
2009-03-06 14:30:00,14.28,14.28,14.02,14.04,2069000.0,13.1371,13.1371,12.8979,12.9163,2069000.0
2009-03-06 15:00:00,14.04,14.04,13.92,13.93,3101000.0,12.9163,12.9163,12.8059,12.8151,3101000.0
2009-03-06 15:30:00,13.93,14.29,13.92,14.25,7348000.0,12.8151,13.1463,12.8059,13.1095,7348000.0
2009-03-09 09:30:00,14.03,14.4,13.96,14.29,3349000.0,12.9071,13.2475,12.8427,13.1463,3349000.0
2009-03-09 10:00:00,14.29,14.6,14.18,14.18,2801000.0,13.1463,13.4314,13.0451,13.0451,2801000.0
2009-03-09 10:30:00,14.19,14.24,14.11,14.17,1988000.0,13.0543,13.1003,12.9807,13.0359,1988000.0
2009-03-09 11:00:00,14.17,14.31,14.13,14.26,1098000.0,13.0359,13.1647,12.9991,13.1187,1098000.0
2009-03-09 11:30:00,14.28,14.32,14.19,14.2,925000.0,13.1371,13.1739,13.0543,13.0635,925000.0
2009-03-09 12:00:00,14.2,14.38,14.18,14.33,1543000.0,13.0635,13.2291,13.0451,13.1831,1543000.0
2009-03-09 12:30:00,14.34,14.38,14.18,14.21,1170000.0,13.1923,13.2291,13.0451,13.0727,1170000.0
2009-03-09 13:00:00,14.21,14.21,14.1,14.16,858000.0,13.0727,13.0727,12.9715,13.0267,858000.0
2009-03-09 13:30:00,14.18,14.18,14.13,14.15,634000.0,13.0451,13.0451,12.9991,13.0175,634000.0
2009-03-09 14:00:00,14.15,14.2,14.1,14.11,891000.0,13.0175,13.0635,12.9715,12.9807,891000.0
2009-03-09 14:30:00,14.14,14.2,14.06,14.17,1143000.0,13.0083,13.0635,12.9347,13.0359,1143000.0
2009-03-09 15:00:00,14.17,14.2,14.06,14.14,1306000.0,13.0359,13.0635,12.9347,13.0083,1306000.0
2009-03-09 15:30:00,14.14,14.27,14.11,14.24,3860000.0,13.0083,13.1279,12.9807,13.1003,3860000.0
2009-03-10 09:30:00,14.41,14.73,14.35,14.54,5599000.0,13.2567,13.551,13.2015,13.3762,5599000.0
2009-03-10 10:00:00,14.54,14.72,14.54,14.72,4183000.0,13.3762,13.5418,13.3762,13.5418,4183000.0
2009-03-10 10:30:00,14.72,14.86,14.71,14.77,3792000.0,13.5418,13.6706,13.5326,13.5878,3792000.0
2009-03-10 11:00:00,14.78,14.78,14.68,14.72,2463000.0,13.597,13.597,13.505,13.5418,2463000.0
2009-03-10 11:30:00,14.72,14.75,14.67,14.73,2123000.0,13.5418,13.5694,13.4958,13.551,2123000.0
2009-03-10 12:00:00,14.73,14.86,14.72,14.8,3518000.0,13.551,13.6706,13.5418,13.6154,3518000.0
2009-03-10 12:30:00,14.8,14.83,14.76,14.79,1090000.0,13.6154,13.643,13.5786,13.6062,1090000.0
2009-03-10 13:00:00,14.78,14.9,14.7,14.72,1468000.0,13.597,13.7074,13.5234,13.5418,1468000.0
2009-03-10 13:30:00,14.72,14.85,14.71,14.81,1189000.0,13.5418,13.6614,13.5326,13.6246,1189000.0
2009-03-10 14:00:00,14.82,14.84,14.79,14.8,1711000.0,13.6338,13.6522,13.6062,13.6154,1711000.0
2009-03-10 14:30:00,14.8,14.86,14.73,14.85,1684000.0,13.6154,13.6706,13.551,13.6614,1684000.0
2009-03-10 15:00:00,14.86,14.89,14.74,14.84,2985000.0,13.6706,13.6982,13.5602,13.6522,2985000.0
2009-03-10 15:30:00,14.84,14.86,14.72,14.83,4052000.0,13.6522,13.6706,13.5418,13.643,4052000.0
2009-03-11 09:30:00,15.02,15.02,14.67,14.88,3316000.0,13.8178,13.8178,13.4958,13.689,3316000.0
2009-03-11 10:00:00,14.89,14.9,14.52,14.66,3445000.0,13.6982,13.7074,13.3578,13.4866,3445000.0
2009-03-11 10:30:00,14.67,14.69,14.28,14.57,3445000.0,13.4958,13.5142,13.1371,13.4038,3445000.0
2009-03-11 11:00:00,14.58,14.71,14.57,14.59,1372000.0,13.413,13.5326,13.4038,13.4222,1372000.0
2009-03-11 11:30:00,14.6,14.83,14.52,14.81,1357000.0,13.4314,13.643,13.3578,13.6246,1357000.0
2009-03-11 12:00:00,14.81,14.85,14.7,14.73,894000.0,13.6246,13.6614,13.5234,13.551,894000.0
2009-03-11 12:30:00,14.72,14.75,14.68,14.69,807000.0,13.5418,13.5694,13.505,13.5142,807000.0
2009-03-11 13:00:00,14.69,14.82,14.68,14.71,708000.0,13.5142,13.6338,13.505,13.5326,708000.0
2009-03-11 13:30:00,14.72,14.82,14.7,14.79,466000.0,13.5418,13.6338,13.5234,13.6062,466000.0
2009-03-11 14:00:00,14.79,14.82,14.68,14.75,1007000.0,13.6062,13.6338,13.505,13.5694,1007000.0
2009-03-11 14:30:00,14.75,14.83,14.7,14.75,1093000.0,13.5694,13.643,13.5234,13.5694,1093000.0
2009-03-11 15:00:00,14.76,14.97,14.75,14.91,1806000.0,13.5786,13.7718,13.5694,13.7166,1806000.0
2009-03-11 15:30:00,14.92,14.95,14.72,14.73,2945000.0,13.7258,13.7534,13.5418,13.551,2945000.0
2009-03-12 09:30:00,14.79,15.0,14.54,14.93,2909000.0,13.6062,13.7994,13.3762,13.735,2909000.0
2009-03-12 10:00:00,14.93,14.96,14.75,14.92,2651000.0,13.735,13.7626,13.5694,13.7258,2651000.0
2009-03-12 10:30:00,14.92,15.06,14.84,14.98,1773000.0,13.7258,13.8546,13.6522,13.781,1773000.0
2009-03-12 11:00:00,14.98,15.03,14.92,15.03,1541000.0,13.781,13.827,13.7258,13.827,1541000.0
2009-03-12 11:30:00,15.02,15.19,14.99,15.19,1804000.0,13.8178,13.9742,13.7902,13.9742,1804000.0
2009-03-12 12:00:00,15.2,15.4,15.17,15.33,2981000.0,13.9834,14.1674,13.9558,14.103,2981000.0
2009-03-12 12:30:00,15.33,15.4,15.26,15.4,1592000.0,14.103,14.1674,14.0386,14.1674,1592000.0
2009-03-12 13:00:00,15.4,15.47,15.38,15.41,1458000.0,14.1674,14.2318,14.149,14.1766,1458000.0
2009-03-12 13:30:00,15.42,15.57,15.36,15.48,1873000.0,14.1858,14.3238,14.1306,14.241,1873000.0
2009-03-12 14:00:00,15.49,15.57,15.44,15.52,1579000.0,14.2502,14.3238,14.2042,14.2778,1579000.0
2009-03-12 14:30:00,15.53,15.63,15.5,15.56,1798000.0,14.287,14.379,14.2594,14.3146,1798000.0
2009-03-12 15:00:00,15.55,15.6,15.47,15.58,2063000.0,14.3054,14.3514,14.2318,14.333,2063000.0
2009-03-12 15:30:00,15.58,15.8,15.56,15.7,7814000.0,14.333,14.5354,14.3146,14.4434,7814000.0
2009-03-13 09:30:00,15.8,15.94,15.76,15.86,3799000.0,14.5354,14.6642,14.4986,14.5906,3799000.0
2009-03-13 10:00:00,15.85,16.02,15.78,15.79,2960000.0,14.5814,14.7378,14.517,14.5262,2960000.0
2009-03-13 10:30:00,15.79,15.88,15.58,15.67,2728000.0,14.5262,14.609,14.333,14.4158,2728000.0
2009-03-13 11:00:00,15.66,15.78,15.47,15.63,1779000.0,14.4066,14.517,14.2318,14.379,1779000.0
2009-03-13 11:30:00,15.63,15.63,15.48,15.58,1855000.0,14.379,14.379,14.241,14.333,1855000.0
2009-03-13 12:00:00,15.57,15.63,15.45,15.53,1279000.0,14.3238,14.379,14.2134,14.287,1279000.0
2009-03-13 12:30:00,15.54,15.7,15.54,15.67,1209000.0,14.2962,14.4434,14.2962,14.4158,1209000.0
2009-03-13 13:00:00,15.68,15.88,15.66,15.87,1150000.0,14.425,14.609,14.4066,14.5998,1150000.0
2009-03-13 13:30:00,15.87,15.88,15.67,15.76,1118000.0,14.5998,14.609,14.4158,14.4986,1118000.0
2009-03-13 14:00:00,15.77,15.87,15.76,15.83,2045000.0,14.5078,14.5998,14.4986,14.563,2045000.0
2009-03-13 14:30:00,15.83,15.95,15.82,15.88,1647000.0,14.563,14.6734,14.5538,14.609,1647000.0
2009-03-13 15:00:00,15.86,15.91,15.8,15.88,1734000.0,14.5906,14.6366,14.5354,14.609,1734000.0
2009-03-13 15:30:00,15.87,15.9,15.7,15.79,4897000.0,14.5998,14.6274,14.4434,14.5262,4897000.0
2009-03-16 09:30:00,16.0,16.18,15.91,15.97,2206000.0,14.7194,14.885,14.6366,14.6918,2206000.0
2009-03-16 10:00:00,15.97,16.02,15.65,15.69,1845000.0,14.6918,14.7378,14.3974,14.4342,1845000.0
2009-03-16 10:30:00,15.69,15.83,15.58,15.59,1612000.0,14.4342,14.563,14.333,14.3422,1612000.0
2009-03-16 11:00:00,15.58,15.71,15.57,15.65,1076000.0,14.333,14.4526,14.3238,14.3974,1076000.0
2009-03-16 11:30:00,15.65,15.76,15.62,15.73,790000.0,14.3974,14.4986,14.3698,14.471,790000.0
2009-03-16 12:00:00,15.73,15.79,15.69,15.77,654000.0,14.471,14.5262,14.4342,14.5078,654000.0
2009-03-16 12:30:00,15.78,15.9,15.77,15.82,1209000.0,14.517,14.6274,14.5078,14.5538,1209000.0
2009-03-16 13:00:00,15.82,15.85,15.66,15.67,1226000.0,14.5538,14.5814,14.4066,14.4158,1226000.0
2009-03-16 13:30:00,15.68,15.76,15.64,15.72,890000.0,14.425,14.4986,14.3882,14.4618,890000.0
2009-03-16 14:00:00,15.73,15.76,15.68,15.75,942000.0,14.471,14.4986,14.425,14.4894,942000.0
2009-03-16 14:30:00,15.74,15.8,15.65,15.69,2007000.0,14.4802,14.5354,14.3974,14.4342,2007000.0
2009-03-16 15:00:00,15.68,15.74,15.62,15.69,1722000.0,14.425,14.4802,14.3698,14.4342,1722000.0
2009-03-16 15:30:00,15.69,15.7,15.33,15.35,3892000.0,14.4342,14.4434,14.103,14.1214,3892000.0
2009-03-17 09:30:00,15.34,15.64,15.25,15.61,1898000.0,14.1122,14.3882,14.0294,14.3606,1898000.0
2009-03-17 10:00:00,15.6,15.73,15.58,15.63,1286000.0,14.3514,14.471,14.333,14.379,1286000.0
2009-03-17 10:30:00,15.61,15.94,15.6,15.93,1758000.0,14.3606,14.6642,14.3514,14.655,1758000.0
2009-03-17 11:00:00,15.93,15.96,15.79,15.84,1629000.0,14.655,14.6826,14.5262,14.5722,1629000.0
2009-03-17 11:30:00,15.84,15.88,15.8,15.85,1062000.0,14.5722,14.609,14.5354,14.5814,1062000.0
2009-03-17 12:00:00,15.85,15.93,15.83,15.86,989000.0,14.5814,14.655,14.563,14.5906,989000.0
2009-03-17 12:30:00,15.86,15.91,15.8,15.8,892000.0,14.5906,14.6366,14.5354,14.5354,892000.0
2009-03-17 13:00:00,15.8,15.85,15.72,15.77,909000.0,14.5354,14.5814,14.4618,14.5078,909000.0
2009-03-17 13:30:00,15.77,15.83,15.7,15.72,961000.0,14.5078,14.563,14.4434,14.4618,961000.0
2009-03-17 14:00:00,15.72,15.84,15.67,15.79,1768000.0,14.4618,14.5722,14.4158,14.5262,1768000.0
2009-03-17 14:30:00,15.79,15.96,15.78,15.91,1908000.0,14.5262,14.6826,14.517,14.6366,1908000.0
2009-03-17 15:00:00,15.91,16.05,15.89,16.01,2901000.0,14.6366,14.7654,14.6182,14.7286,2901000.0
2009-03-17 15:30:00,16.0,16.25,15.98,16.21,8014000.0,14.7194,14.9494,14.701,14.9126,8014000.0
2009-03-18 09:30:00,16.0,16.07,15.88,15.98,2068000.0,14.7194,14.7838,14.609,14.701,2068000.0
2009-03-18 10:00:00,15.98,16.0,15.92,15.98,1687000.0,14.701,14.7194,14.6458,14.701,1687000.0
2009-03-18 10:30:00,15.98,15.98,15.91,15.95,614000.0,14.701,14.701,14.6366,14.6734,614000.0
2009-03-18 11:00:00,15.97,15.99,15.92,15.96,754000.0,14.6918,14.7102,14.6458,14.6826,754000.0
2009-03-18 11:30:00,15.96,15.98,15.89,15.92,725000.0,14.6826,14.701,14.6182,14.6458,725000.0
2009-03-18 12:00:00,15.93,15.96,15.91,15.91,631000.0,14.655,14.6826,14.6366,14.6366,631000.0
2009-03-18 12:30:00,15.91,15.95,15.9,15.91,454000.0,14.6366,14.6734,14.6274,14.6366,454000.0
2009-03-18 13:00:00,15.91,15.91,15.83,15.86,567000.0,14.6366,14.6366,14.563,14.5906,567000.0
2009-03-18 13:30:00,15.87,15.92,15.87,15.89,719000.0,14.5998,14.6458,14.5998,14.6182,719000.0
2009-03-18 14:00:00,15.89,16.12,15.76,16.04,2698000.0,14.6182,14.8298,14.4986,14.7562,2698000.0
2009-03-18 14:30:00,16.05,16.06,15.95,16.01,4466000.0,14.7654,14.7746,14.6734,14.7286,4466000.0
2009-03-18 15:00:00,16.01,16.08,15.86,15.92,3653000.0,14.7286,14.793,14.5906,14.6458,3653000.0
2009-03-18 15:30:00,15.92,16.1,15.91,15.97,7313000.0,14.6458,14.8114,14.6366,14.6918,7313000.0
2009-03-19 09:30:00,16.35,16.53,15.92,15.92,5509000.0,15.0414,15.207,14.6458,14.6458,5509000.0
2009-03-19 10:00:00,15.92,16.02,15.85,16.0,3284000.0,14.6458,14.7378,14.5814,14.7194,3284000.0
2009-03-19 10:30:00,16.0,16.11,15.98,16.1,1774000.0,14.7194,14.8206,14.701,14.8114,1774000.0
2009-03-19 11:00:00,16.11,16.17,15.99,15.99,2006000.0,14.8206,14.8758,14.7102,14.7102,2006000.0
2009-03-19 11:30:00,15.99,16.01,15.79,15.82,1950000.0,14.7102,14.7286,14.5262,14.5538,1950000.0
2009-03-19 12:00:00,15.82,15.85,15.78,15.83,1606000.0,14.5538,14.5814,14.517,14.563,1606000.0
2009-03-19 12:30:00,15.83,15.85,15.76,15.78,1256000.0,14.563,14.5814,14.4986,14.517,1256000.0
2009-03-19 13:00:00,15.78,15.8,15.72,15.78,902000.0,14.517,14.5354,14.4618,14.517,902000.0
2009-03-19 13:30:00,15.79,15.87,15.74,15.85,1100000.0,14.5262,14.5998,14.4802,14.5814,1100000.0
2009-03-19 14:00:00,15.85,15.89,15.77,15.79,1566000.0,14.5814,14.6182,14.5078,14.5262,1566000.0
2009-03-19 14:30:00,15.79,15.84,15.7,15.74,1867000.0,14.5262,14.5722,14.4434,14.4802,1867000.0
2009-03-19 15:00:00,15.74,15.79,15.63,15.66,2516000.0,14.4802,14.5262,14.379,14.4066,2516000.0
2009-03-19 15:30:00,15.66,15.69,15.33,15.34,5801000.0,14.4066,14.4342,14.103,14.1122,5801000.0
2009-03-20 09:30:00,15.53,15.7,15.4,15.54,3817000.0,14.287,14.4434,14.1674,14.2962,3817000.0
2009-03-20 10:00:00,15.54,15.56,15.28,15.37,2489000.0,14.2962,14.3146,14.057,14.1398,2489000.0
2009-03-20 10:30:00,15.37,15.55,15.35,15.52,1924000.0,14.1398,14.3054,14.1214,14.2778,1924000.0
2009-03-20 11:00:00,15.52,15.55,15.49,15.51,1923000.0,14.2778,14.3054,14.2502,14.2686,1923000.0
2009-03-20 11:30:00,15.51,15.53,15.42,15.46,1373000.0,14.2686,14.287,14.1858,14.2226,1373000.0
2009-03-20 12:00:00,15.46,15.57,15.43,15.55,1008000.0,14.2226,14.3238,14.195,14.3054,1008000.0
2009-03-20 12:30:00,15.56,15.6,15.49,15.52,878000.0,14.3146,14.3514,14.2502,14.2778,878000.0
2009-03-20 13:00:00,15.51,15.57,15.49,15.51,578000.0,14.2686,14.3238,14.2502,14.2686,578000.0
2009-03-20 13:30:00,15.5,15.52,15.45,15.48,1011000.0,14.2594,14.2778,14.2134,14.241,1011000.0
2009-03-20 14:00:00,15.47,15.57,15.45,15.55,958000.0,14.2318,14.3238,14.2134,14.3054,958000.0
2009-03-20 14:30:00,15.55,15.62,15.51,15.58,1175000.0,14.3054,14.3698,14.2686,14.333,1175000.0
2009-03-20 15:00:00,15.58,15.66,15.55,15.6,973000.0,14.333,14.4066,14.3054,14.3514,973000.0
2009-03-20 15:30:00,15.61,15.7,15.52,15.57,4683000.0,14.3606,14.4434,14.2778,14.3238,4683000.0
2009-03-23 09:30:00,15.85,15.94,15.57,15.84,2622000.0,14.5814,14.6642,14.3238,14.5722,2622000.0
2009-03-23 10:00:00,15.84,15.96,15.79,15.9,1929000.0,14.5722,14.6826,14.5262,14.6274,1929000.0
2009-03-23 10:30:00,15.9,15.96,15.88,15.92,1507000.0,14.6274,14.6826,14.609,14.6458,1507000.0
2009-03-23 11:00:00,15.92,15.98,15.9,15.92,1164000.0,14.6458,14.701,14.6274,14.6458,1164000.0
2009-03-23 11:30:00,15.91,15.93,15.84,15.9,1085000.0,14.6366,14.655,14.5722,14.6274,1085000.0
2009-03-23 12:00:00,15.9,15.94,15.85,15.89,647000.0,14.6274,14.6642,14.5814,14.6182,647000.0
2009-03-23 12:30:00,15.89,15.89,15.81,15.81,699000.0,14.6182,14.6182,14.5446,14.5446,699000.0
2009-03-23 13:00:00,15.82,15.85,15.75,15.75,822000.0,14.5538,14.5814,14.4894,14.4894,822000.0
2009-03-23 13:30:00,15.75,15.79,15.72,15.74,734000.0,14.4894,14.5262,14.4618,14.4802,734000.0
2009-03-23 14:00:00,15.74,15.82,15.72,15.72,755000.0,14.4802,14.5538,14.4618,14.4618,755000.0
2009-03-23 14:30:00,15.72,15.89,15.72,15.89,1222000.0,14.4618,14.6182,14.4618,14.6182,1222000.0
2009-03-23 15:00:00,15.88,16.03,15.88,16.03,1988000.0,14.609,14.747,14.609,14.747,1988000.0
2009-03-23 15:30:00,16.03,16.29,16.01,16.28,5173000.0,14.747,14.9862,14.7286,14.977,5173000.0
2009-03-24 09:30:00,16.01,16.13,15.91,16.04,2143000.0,14.7286,14.839,14.6366,14.7562,2143000.0
2009-03-24 10:00:00,16.03,16.15,16.03,16.06,2349000.0,14.747,14.8574,14.747,14.7746,2349000.0
2009-03-24 10:30:00,16.05,16.17,16.03,16.14,1942000.0,14.7654,14.8758,14.747,14.8482,1942000.0
2009-03-24 11:00:00,16.14,16.29,16.12,16.23,2296000.0,14.8482,14.9862,14.8298,14.931,2296000.0
2009-03-24 11:30:00,16.23,16.31,16.21,16.23,1656000.0,14.931,15.0046,14.9126,14.931,1656000.0
2009-03-24 12:00:00,16.23,16.29,16.21,16.28,1321000.0,14.931,14.9862,14.9126,14.977,1321000.0
2009-03-24 12:30:00,16.28,16.63,16.27,16.6,2390000.0,14.977,15.299,14.9678,15.2714,2390000.0
2009-03-24 13:00:00,16.6,16.76,16.6,16.7,3203000.0,15.2714,15.4186,15.2714,15.3634,3203000.0
2009-03-24 13:30:00,16.7,16.71,16.51,16.57,2320000.0,15.3634,15.3726,15.1886,15.2438,2320000.0
2009-03-24 14:00:00,16.57,16.65,16.52,16.6,1694000.0,15.2438,15.3174,15.1978,15.2714,1694000.0
2009-03-24 14:30:00,16.6,16.62,16.4,16.43,1895000.0,15.2714,15.2898,15.0874,15.115,1895000.0
2009-03-24 15:00:00,16.43,16.45,16.34,16.36,1709000.0,15.115,15.1334,15.0322,15.0506,1709000.0
2009-03-24 15:30:00,16.36,16.48,16.29,16.29,4479000.0,15.0506,15.161,14.9862,14.9862,4479000.0
2009-03-25 09:30:00,16.18,16.37,16.13,16.35,2825000.0,14.885,15.0598,14.839,15.0414,2825000.0
2009-03-25 10:00:00,16.35,16.5,16.32,16.34,2121000.0,15.0414,15.1794,15.0138,15.0322,2121000.0
2009-03-25 10:30:00,16.34,16.49,16.28,16.3,1646000.0,15.0322,15.1702,14.977,14.9954,1646000.0
2009-03-25 11:00:00,16.3,16.36,16.25,16.33,1844000.0,14.9954,15.0506,14.9494,15.023,1844000.0
2009-03-25 11:30:00,16.33,16.34,16.29,16.31,921000.0,15.023,15.0322,14.9862,15.0046,921000.0
2009-03-25 12:00:00,16.31,16.38,16.23,16.26,1271000.0,15.0046,15.069,14.931,14.9586,1271000.0
2009-03-25 12:30:00,16.26,16.26,16.19,16.21,1761000.0,14.9586,14.9586,14.8942,14.9126,1761000.0
2009-03-25 13:00:00,16.21,16.23,16.09,16.15,1542000.0,14.9126,14.931,14.8022,14.8574,1542000.0
2009-03-25 13:30:00,16.15,16.26,16.14,16.22,1188000.0,14.8574,14.9586,14.8482,14.9218,1188000.0
2009-03-25 14:00:00,16.22,16.23,16.15,16.16,2203000.0,14.9218,14.931,14.8574,14.8666,2203000.0
2009-03-25 14:30:00,16.15,16.16,15.98,16.01,2658000.0,14.8574,14.8666,14.701,14.7286,2658000.0
2009-03-25 15:00:00,16.02,16.23,16.01,16.22,2931000.0,14.7378,14.931,14.7286,14.9218,2931000.0
2009-03-25 15:30:00,16.22,16.49,16.15,16.47,4749000.0,14.9218,15.1702,14.8574,15.1518,4749000.0
2009-03-26 09:30:00,16.7,16.85,16.5,16.58,4344000.0,15.3634,15.5014,15.1794,15.253,4344000.0
2009-03-26 10:00:00,16.58,16.73,16.49,16.6,2115000.0,15.253,15.391,15.1702,15.2714,2115000.0
2009-03-26 10:30:00,16.6,16.84,16.59,16.82,1509000.0,15.2714,15.4922,15.2622,15.4738,1509000.0
2009-03-26 11:00:00,16.81,16.99,16.8,16.9,3810000.0,15.4646,15.6302,15.4554,15.5474,3810000.0
2009-03-26 11:30:00,16.9,17.12,16.9,17.1,2631000.0,15.5474,15.7497,15.5474,15.7313,2631000.0
2009-03-26 12:00:00,17.09,17.14,16.98,17.03,3150000.0,15.7222,15.7681,15.621,15.667,3150000.0
2009-03-26 12:30:00,17.02,17.05,16.87,16.97,2825000.0,15.6578,15.6854,15.5198,15.6118,2825000.0
2009-03-26 13:00:00,16.97,17.05,16.9,16.9,2514000.0,15.6118,15.6854,15.5474,15.5474,2514000.0
2009-03-26 13:30:00,16.9,17.03,16.85,16.99,1626000.0,15.5474,15.667,15.5014,15.6302,1626000.0
2009-03-26 14:00:00,16.99,17.09,16.97,16.97,1310000.0,15.6302,15.7222,15.6118,15.6118,1310000.0
2009-03-26 14:30:00,16.97,17.03,16.87,16.88,2074000.0,15.6118,15.667,15.5198,15.529,2074000.0
2009-03-26 15:00:00,16.88,17.0,16.86,16.98,1581000.0,15.529,15.6394,15.5106,15.621,1581000.0
2009-03-26 15:30:00,16.98,17.05,16.89,16.94,4719000.0,15.621,15.6854,15.5382,15.5842,4719000.0
2009-03-27 09:30:00,16.54,16.73,16.46,16.66,2357000.0,15.2162,15.391,15.1426,15.3266,2357000.0
2009-03-27 10:00:00,16.67,16.96,16.65,16.95,2474000.0,15.3358,15.6026,15.3174,15.5934,2474000.0
2009-03-27 10:30:00,16.95,16.99,16.89,16.92,1864000.0,15.5934,15.6302,15.5382,15.5658,1864000.0
2009-03-27 11:00:00,16.91,16.92,16.82,16.84,1125000.0,15.5566,15.5658,15.4738,15.4922,1125000.0
2009-03-27 11:30:00,16.84,16.87,16.78,16.8,824000.0,15.4922,15.5198,15.437,15.4554,824000.0
2009-03-27 12:00:00,16.8,16.84,16.76,16.79,593000.0,15.4554,15.4922,15.4186,15.4462,593000.0
2009-03-27 12:30:00,16.79,16.85,16.78,16.8,452000.0,15.4462,15.5014,15.437,15.4554,452000.0
2009-03-27 13:00:00,16.81,16.81,16.73,16.78,469000.0,15.4646,15.4646,15.391,15.437,469000.0
2009-03-27 13:30:00,16.78,16.86,16.75,16.8,885000.0,15.437,15.5106,15.4094,15.4554,885000.0
2009-03-27 14:00:00,16.8,16.88,16.77,16.86,781000.0,15.4554,15.529,15.4278,15.5106,781000.0
2009-03-27 14:30:00,16.85,16.89,16.81,16.85,1116000.0,15.5014,15.5382,15.4646,15.5014,1116000.0
2009-03-27 15:00:00,16.86,16.92,16.79,16.82,1129000.0,15.5106,15.5658,15.4462,15.4738,1129000.0
2009-03-27 15:30:00,16.82,16.9,16.74,16.78,3151000.0,15.4738,15.5474,15.4002,15.437,3151000.0
2009-03-30 09:30:00,16.43,16.72,16.38,16.48,2456000.0,15.115,15.3818,15.069,15.161,2456000.0
2009-03-30 10:00:00,16.48,16.5,16.3,16.33,1875000.0,15.161,15.1794,14.9954,15.023,1875000.0
2009-03-30 10:30:00,16.33,16.33,16.23,16.26,1566000.0,15.023,15.023,14.931,14.9586,1566000.0
2009-03-30 11:00:00,16.26,16.29,16.23,16.25,1173000.0,14.9586,14.9862,14.931,14.9494,1173000.0
2009-03-30 11:30:00,16.25,16.36,16.21,16.36,1145000.0,14.9494,15.0506,14.9126,15.0506,1145000.0
2009-03-30 12:00:00,16.36,16.45,16.36,16.43,1179000.0,15.0506,15.1334,15.0506,15.115,1179000.0
2009-03-30 12:30:00,16.42,16.44,16.31,16.32,845000.0,15.1058,15.1242,15.0046,15.0138,845000.0
2009-03-30 13:00:00,16.32,16.46,16.32,16.44,818000.0,15.0138,15.1426,15.0138,15.1242,818000.0
2009-03-30 13:30:00,16.44,16.46,16.34,16.36,641000.0,15.1242,15.1426,15.0322,15.0506,641000.0
2009-03-30 14:00:00,16.35,16.44,16.34,16.42,877000.0,15.0414,15.1242,15.0322,15.1058,877000.0
2009-03-30 14:30:00,16.42,16.49,16.38,16.4,1161000.0,15.1058,15.1702,15.069,15.0874,1161000.0
2009-03-30 15:00:00,16.4,16.52,16.39,16.49,1675000.0,15.0874,15.1978,15.0782,15.1702,1675000.0
2009-03-30 15:30:00,16.49,16.56,16.28,16.29,5164000.0,15.1702,15.2346,14.977,14.9862,5164000.0
2009-03-31 09:30:00,16.4,16.57,16.31,16.51,2310000.0,15.0874,15.2438,15.0046,15.1886,2310000.0
2009-03-31 10:00:00,16.5,16.67,16.48,16.57,1972000.0,15.1794,15.3358,15.161,15.2438,1972000.0
2009-03-31 10:30:00,16.58,16.69,16.57,16.58,1693000.0,15.253,15.3542,15.2438,15.253,1693000.0
2009-03-31 11:00:00,16.59,16.7,16.57,16.69,1005000.0,15.2622,15.3634,15.2438,15.3542,1005000.0
2009-03-31 11:30:00,16.68,16.79,16.65,16.78,4476000.0,15.345,15.4462,15.3174,15.437,4476000.0
2009-03-31 12:00:00,16.77,16.78,16.67,16.68,957000.0,15.4278,15.437,15.3358,15.345,957000.0
2009-03-31 12:30:00,16.68,16.69,16.6,16.68,1090000.0,15.345,15.3542,15.2714,15.345,1090000.0
2009-03-31 13:00:00,16.68,16.77,16.67,16.73,782000.0,15.345,15.4278,15.3358,15.391,782000.0
2009-03-31 13:30:00,16.73,16.78,16.66,16.74,4768000.0,15.391,15.437,15.3266,15.4002,4768000.0
2009-03-31 14:00:00,16.74,16.81,16.7,16.8,1291000.0,15.4002,15.4646,15.3634,15.4554,1291000.0
2009-03-31 14:30:00,16.8,16.84,16.72,16.72,2098000.0,15.4554,15.4922,15.3818,15.3818,2098000.0
2009-03-31 15:00:00,16.72,16.82,16.68,16.82,1609000.0,15.3818,15.4738,15.345,15.4738,1609000.0
2009-03-31 15:30:00,16.82,16.82,16.63,16.76,5570000.0,15.4738,15.4738,15.299,15.4186,5570000.0
2009-04-01 09:30:00,16.33,16.38,15.95,16.07,6966000.0,15.023,15.069,14.6734,14.7838,6966000.0
2009-04-01 10:00:00,16.07,16.14,15.85,15.99,6601000.0,14.7838,14.8482,14.5814,14.7102,6601000.0
2009-04-01 10:30:00,15.99,15.99,15.82,15.91,4021000.0,14.7102,14.7102,14.5538,14.6366,4021000.0
2009-04-01 11:00:00,15.92,16.15,15.91,15.99,4727000.0,14.6458,14.8574,14.6366,14.7102,4727000.0
2009-04-01 11:30:00,15.99,16.05,15.94,16.03,1773000.0,14.7102,14.7654,14.6642,14.747,1773000.0
2009-04-01 12:00:00,16.03,16.15,16.01,16.14,2095000.0,14.747,14.8574,14.7286,14.8482,2095000.0
2009-04-01 12:30:00,16.14,16.24,16.12,16.17,2338000.0,14.8482,14.9402,14.8298,14.8758,2338000.0
2009-04-01 13:00:00,16.17,16.17,16.1,16.14,1672000.0,14.8758,14.8758,14.8114,14.8482,1672000.0
2009-04-01 13:30:00,16.13,16.13,15.93,15.99,2713000.0,14.839,14.839,14.655,14.7102,2713000.0
2009-04-01 14:00:00,15.99,16.03,15.93,15.93,2556000.0,14.7102,14.747,14.655,14.655,2556000.0
2009-04-01 14:30:00,15.93,15.98,15.81,15.82,2888000.0,14.655,14.701,14.5446,14.5538,2888000.0
2009-04-01 15:00:00,15.82,15.83,15.72,15.8,3326000.0,14.5538,14.563,14.4618,14.5354,3326000.0
2009-04-01 15:30:00,15.8,16.03,15.8,16.0,5394000.0,14.5354,14.747,14.5354,14.7194,5394000.0
2009-04-02 09:30:00,16.3,16.64,16.21,16.55,5419000.0,14.9954,15.3082,14.9126,15.2254,5419000.0
2009-04-02 10:00:00,16.55,16.67,16.48,16.51,4712000.0,15.2254,15.3358,15.161,15.1886,4712000.0
2009-04-02 10:30:00,16.5,16.6,16.49,16.53,2741000.0,15.1794,15.2714,15.1702,15.207,2741000.0
2009-04-02 11:00:00,16.53,16.65,16.51,16.61,2953000.0,15.207,15.3174,15.1886,15.2806,2953000.0
2009-04-02 11:30:00,16.61,16.68,16.51,16.64,1664000.0,15.2806,15.345,15.1886,15.3082,1664000.0
2009-04-02 12:00:00,16.64,16.67,16.52,16.53,1172000.0,15.3082,15.3358,15.1978,15.207,1172000.0
2009-04-02 12:30:00,16.53,16.71,16.53,16.67,1798000.0,15.207,15.3726,15.207,15.3358,1798000.0
2009-04-02 13:00:00,16.68,16.76,16.59,16.61,2078000.0,15.345,15.4186,15.2622,15.2806,2078000.0
2009-04-02 13:30:00,16.61,16.63,16.44,16.45,1520000.0,15.2806,15.299,15.1242,15.1334,1520000.0
2009-04-02 14:00:00,16.45,16.54,16.37,16.53,2533000.0,15.1334,15.2162,15.0598,15.207,2533000.0
2009-04-02 14:30:00,16.53,16.63,16.49,16.52,1614000.0,15.207,15.299,15.1702,15.1978,1614000.0
2009-04-02 15:00:00,16.52,16.62,16.5,16.57,2398000.0,15.1978,15.2898,15.1794,15.2438,2398000.0
2009-04-02 15:30:00,16.57,16.62,16.45,16.54,4129000.0,15.2438,15.2898,15.1334,15.2162,4129000.0
2009-04-03 09:30:00,16.5,16.6,16.4,16.54,1552000.0,15.1794,15.2714,15.0874,15.2162,1552000.0
2009-04-03 10:00:00,16.54,16.92,16.52,16.92,3187000.0,15.2162,15.5658,15.1978,15.5658,3187000.0
2009-04-03 10:30:00,16.91,17.09,16.9,17.02,4122000.0,15.5566,15.7222,15.5474,15.6578,4122000.0
2009-04-03 11:00:00,17.02,17.24,17.0,17.17,4692000.0,15.6578,15.8601,15.6394,15.7957,4692000.0
2009-04-03 11:30:00,17.17,17.24,17.12,17.2,3594000.0,15.7957,15.8601,15.7497,15.8233,3594000.0
2009-04-03 12:00:00,17.19,17.35,17.18,17.32,2785000.0,15.8141,15.9613,15.8049,15.9337,2785000.0
2009-04-03 12:30:00,17.33,17.39,17.24,17.25,2038000.0,15.9429,15.9981,15.8601,15.8693,2038000.0
2009-04-03 13:00:00,17.25,17.37,17.25,17.36,1778000.0,15.8693,15.9797,15.8693,15.9705,1778000.0
2009-04-03 13:30:00,17.36,17.37,17.26,17.29,1337000.0,15.9705,15.9797,15.8785,15.9061,1337000.0
2009-04-03 14:00:00,17.29,17.33,17.15,17.23,1567000.0,15.9061,15.9429,15.7773,15.8509,1567000.0
2009-04-03 14:30:00,17.24,17.26,17.11,17.22,1774000.0,15.8601,15.8785,15.7405,15.8417,1774000.0
2009-04-03 15:00:00,17.21,17.24,17.12,17.14,2462000.0,15.8325,15.8601,15.7497,15.7681,2462000.0
2009-04-03 15:30:00,17.14,17.37,17.09,17.34,4278000.0,15.7681,15.9797,15.7222,15.9521,4278000.0
2009-04-06 09:30:00,17.16,17.16,16.83,16.89,4898000.0,15.7865,15.7865,15.483,15.5382,4898000.0
2009-04-06 10:00:00,16.9,17.14,16.83,17.07,3048000.0,15.5474,15.7681,15.483,15.7038,3048000.0
2009-04-06 10:30:00,17.06,17.41,17.06,17.34,2958000.0,15.6946,16.0165,15.6946,15.9521,2958000.0
2009-04-06 11:00:00,17.34,17.35,17.23,17.28,2158000.0,15.9521,15.9613,15.8509,15.8969,2158000.0
2009-04-06 11:30:00,17.28,17.48,17.27,17.47,2790000.0,15.8969,16.0809,15.8877,16.0717,2790000.0
2009-04-06 12:00:00,17.48,17.75,17.48,17.54,4787000.0,16.0809,16.3293,16.0809,16.1361,4787000.0
2009-04-06 12:30:00,17.54,17.54,17.44,17.51,1877000.0,16.1361,16.1361,16.0441,16.1085,1877000.0
2009-04-06 13:00:00,17.51,17.53,17.46,17.5,2303000.0,16.1085,16.1269,16.0625,16.0993,2303000.0
2009-04-06 13:30:00,17.5,17.51,17.34,17.43,2339000.0,16.0993,16.1085,15.9521,16.0349,2339000.0
2009-04-06 14:00:00,17.43,17.51,17.41,17.49,2527000.0,16.0349,16.1085,16.0165,16.0901,2527000.0
2009-04-06 14:30:00,17.49,17.51,17.45,17.47,2898000.0,16.0901,16.1085,16.0533,16.0717,2898000.0
2009-04-06 15:00:00,17.47,17.5,17.36,17.49,3499000.0,16.0717,16.0993,15.9705,16.0901,3499000.0
2009-04-06 15:30:00,17.47,17.48,17.22,17.23,5864000.0,16.0717,16.0809,15.8417,15.8509,5864000.0
2009-04-07 09:30:00,16.96,17.1,16.85,16.91,2820000.0,15.6026,15.7313,15.5014,15.5566,2820000.0
2009-04-07 10:00:00,16.92,16.97,16.88,16.94,2924000.0,15.5658,15.6118,15.529,15.5842,2924000.0
2009-04-07 10:30:00,16.94,17.02,16.94,16.97,1549000.0,15.5842,15.6578,15.5842,15.6118,1549000.0
2009-04-07 11:00:00,16.97,16.97,16.89,16.94,1212000.0,15.6118,15.6118,15.5382,15.5842,1212000.0
2009-04-07 11:30:00,16.95,16.97,16.88,16.94,1221000.0,15.5934,15.6118,15.529,15.5842,1221000.0
2009-04-07 12:00:00,16.94,16.96,16.87,16.89,1087000.0,15.5842,15.6026,15.5198,15.5382,1087000.0
2009-04-07 12:30:00,16.89,16.93,16.85,16.87,1113000.0,15.5382,15.575,15.5014,15.5198,1113000.0
2009-04-07 13:00:00,16.87,16.87,16.75,16.78,1295000.0,15.5198,15.5198,15.4094,15.437,1295000.0
2009-04-07 13:30:00,16.78,16.91,16.7,16.89,1853000.0,15.437,15.5566,15.3634,15.5382,1853000.0
2009-04-07 14:00:00,16.89,16.9,16.73,16.75,1181000.0,15.5382,15.5474,15.391,15.4094,1181000.0
2009-04-07 14:30:00,16.75,16.79,16.72,16.74,1292000.0,15.4094,15.4462,15.3818,15.4002,1292000.0
2009-04-07 15:00:00,16.74,16.74,16.64,16.66,3305000.0,15.4002,15.4002,15.3082,15.3266,3305000.0
2009-04-07 15:30:00,16.66,16.8,16.6,16.6,4090000.0,15.3266,15.4554,15.2714,15.2714,4090000.0
2009-04-08 09:30:00,16.79,16.79,16.58,16.69,1841000.0,15.46,15.46,15.2666,15.3679,1841000.0
2009-04-08 10:00:00,16.69,16.71,16.54,16.57,1505000.0,15.3679,15.3863,15.2298,15.2574,1505000.0
2009-04-08 10:30:00,16.58,16.58,16.38,16.41,1536000.0,15.2666,15.2666,15.0825,15.1101,1536000.0
2009-04-08 11:00:00,16.41,16.69,16.41,16.61,1826000.0,15.1101,15.3679,15.1101,15.2943,1826000.0
2009-04-08 11:30:00,16.62,16.66,16.54,16.6,964000.0,15.3035,15.3403,15.2298,15.2851,964000.0
2009-04-08 12:00:00,16.6,16.62,16.51,16.57,671000.0,15.2851,15.3035,15.2022,15.2574,671000.0
2009-04-08 12:30:00,16.57,16.62,16.54,16.57,734000.0,15.2574,15.3035,15.2298,15.2574,734000.0
2009-04-08 13:00:00,16.57,16.71,16.57,16.68,865000.0,15.2574,15.3863,15.2574,15.3587,865000.0
2009-04-08 13:30:00,16.68,16.71,16.62,16.69,601000.0,15.3587,15.3863,15.3035,15.3679,601000.0
2009-04-08 14:00:00,16.7,16.7,16.52,16.57,904000.0,15.3771,15.3771,15.2114,15.2574,904000.0
2009-04-08 14:30:00,16.57,16.64,16.51,16.52,1278000.0,15.2574,15.3219,15.2022,15.2114,1278000.0
2009-04-08 15:00:00,16.52,16.6,16.44,16.56,1611000.0,15.2114,15.2851,15.1377,15.2482,1611000.0
2009-04-08 15:30:00,16.56,16.75,16.55,16.74,2523000.0,15.2482,15.4232,15.239,15.414,2523000.0
2009-04-09 09:30:00,17.09,17.26,16.96,17.22,3394000.0,15.7362,15.8928,15.6165,15.8559,3394000.0
2009-04-09 10:00:00,17.22,17.25,17.16,17.2,1878000.0,15.8559,15.8836,15.8007,15.8375,1878000.0
2009-04-09 10:30:00,17.2,17.21,16.99,17.11,2039000.0,15.8375,15.8467,15.6442,15.7547,2039000.0
2009-04-09 11:00:00,17.11,17.12,17.0,17.05,1534000.0,15.7547,15.7639,15.6534,15.6994,1534000.0
2009-04-09 11:30:00,17.06,17.07,17.01,17.03,2411000.0,15.7086,15.7178,15.6626,15.681,2411000.0
2009-04-09 12:00:00,17.03,17.04,16.89,16.92,940000.0,15.681,15.6902,15.5521,15.5797,940000.0
2009-04-09 12:30:00,16.92,16.94,16.79,16.79,1424000.0,15.5797,15.5981,15.46,15.46,1424000.0
2009-04-09 13:00:00,16.79,17.03,16.78,16.99,1627000.0,15.46,15.681,15.4508,15.6442,1627000.0
2009-04-09 13:30:00,16.99,16.99,16.87,16.92,835000.0,15.6442,15.6442,15.5337,15.5797,835000.0
2009-04-09 14:00:00,16.93,17.0,16.91,16.99,1194000.0,15.5889,15.6534,15.5705,15.6442,1194000.0
2009-04-09 14:30:00,16.99,17.07,16.97,16.97,1394000.0,15.6442,15.7178,15.6257,15.6257,1394000.0
2009-04-09 15:00:00,16.97,17.09,16.93,17.02,1719000.0,15.6257,15.7362,15.5889,15.6718,1719000.0
2009-04-09 15:30:00,17.02,17.2,16.93,17.2,5206000.0,15.6718,15.8375,15.5889,15.8375,5206000.0
2009-04-13 09:30:00,17.01,17.24,17.01,17.05,1752000.0,15.6626,15.8744,15.6626,15.6994,1752000.0
2009-04-13 10:00:00,17.04,17.51,16.9,17.47,4267000.0,15.6902,16.123,15.5613,16.0861,4267000.0
2009-04-13 10:30:00,17.46,17.49,17.34,17.4,2835000.0,16.0769,16.1046,15.9664,16.0217,2835000.0
2009-04-13 11:00:00,17.4,17.48,17.32,17.37,1606000.0,16.0217,16.0954,15.948,15.9941,1606000.0
2009-04-13 11:30:00,17.38,17.38,17.25,17.35,973000.0,16.0033,16.0033,15.8836,15.9756,973000.0
2009-04-13 12:00:00,17.35,17.37,17.33,17.34,828000.0,15.9756,15.9941,15.9572,15.9664,828000.0
2009-04-13 12:30:00,17.33,17.42,17.32,17.32,874000.0,15.9572,16.0401,15.948,15.948,874000.0
2009-04-13 13:00:00,17.32,17.36,17.26,17.35,737000.0,15.948,15.9849,15.8928,15.9756,737000.0
2009-04-13 13:30:00,17.35,17.47,17.35,17.46,1463000.0,15.9756,16.0861,15.9756,16.0769,1463000.0
2009-04-13 14:00:00,17.46,17.53,17.42,17.45,1756000.0,16.0769,16.1414,16.0401,16.0677,1756000.0
2009-04-13 14:30:00,17.44,17.58,17.42,17.51,1890000.0,16.0585,16.1874,16.0401,16.123,1890000.0
2009-04-13 15:00:00,17.5,17.66,17.48,17.57,2523000.0,16.1138,16.2611,16.0954,16.1782,2523000.0
2009-04-13 15:30:00,17.57,17.62,17.45,17.54,4142000.0,16.1782,16.2243,16.0677,16.1506,4142000.0
2009-04-14 09:30:00,17.5,17.5,16.99,17.05,3550000.0,16.1138,16.1138,15.6442,15.6994,3550000.0
2009-04-14 10:00:00,17.05,17.08,16.93,17.0,2315000.0,15.6994,15.727,15.5889,15.6534,2315000.0
2009-04-14 10:30:00,17.0,17.07,16.86,16.92,2926000.0,15.6534,15.7178,15.5245,15.5797,2926000.0
2009-04-14 11:00:00,16.92,16.94,16.76,16.76,2480000.0,15.5797,15.5981,15.4324,15.4324,2480000.0
2009-04-14 11:30:00,16.76,16.8,16.71,16.73,2325000.0,15.4324,15.4692,15.3863,15.4048,2325000.0
2009-04-14 12:00:00,16.73,16.77,16.68,16.72,1442000.0,15.4048,15.4416,15.3587,15.3956,1442000.0
2009-04-14 12:30:00,16.72,16.76,16.6,16.65,1653000.0,15.3956,15.4324,15.2851,15.3311,1653000.0
2009-04-14 13:00:00,16.64,16.68,16.6,16.67,1487000.0,15.3219,15.3587,15.2851,15.3495,1487000.0
2009-04-14 13:30:00,16.67,16.7,16.64,16.69,2143000.0,15.3495,15.3771,15.3219,15.3679,2143000.0
2009-04-14 14:00:00,16.69,16.73,16.67,16.73,2185000.0,15.3679,15.4048,15.3495,15.4048,2185000.0
2009-04-14 14:30:00,16.73,16.78,16.72,16.74,1807000.0,15.4048,15.4508,15.3956,15.414,1807000.0
2009-04-14 15:00:00,16.74,16.76,16.72,16.74,1797000.0,15.414,15.4324,15.3956,15.414,1797000.0
2009-04-14 15:30:00,16.74,16.76,16.64,16.66,5817000.0,15.414,15.4324,15.3219,15.3403,5817000.0
2009-04-15 09:30:00,16.72,16.72,16.2,16.26,5083000.0,15.3956,15.3956,14.9167,14.972,5083000.0
2009-04-15 10:00:00,16.26,16.39,16.1,16.28,4392000.0,14.972,15.0917,14.8247,14.9904,4392000.0
2009-04-15 10:30:00,16.28,16.35,16.25,16.29,1572000.0,14.9904,15.0549,14.9628,14.9996,1572000.0
2009-04-15 11:00:00,16.29,16.33,16.26,16.3,1677000.0,14.9996,15.0364,14.972,15.0088,1677000.0
2009-04-15 11:30:00,16.3,16.34,16.27,16.29,1765000.0,15.0088,15.0457,14.9812,14.9996,1765000.0
2009-04-15 12:00:00,16.29,16.33,16.26,16.29,1218000.0,14.9996,15.0364,14.972,14.9996,1218000.0
2009-04-15 12:30:00,16.29,16.3,16.28,16.29,908000.0,14.9996,15.0088,14.9904,14.9996,908000.0
2009-04-15 13:00:00,16.29,16.34,16.2,16.21,1428000.0,14.9996,15.0457,14.9167,14.926,1428000.0
2009-04-15 13:30:00,16.21,16.24,16.13,16.15,1254000.0,14.926,14.9536,14.8523,14.8707,1254000.0
2009-04-15 14:00:00,16.14,16.35,16.13,16.19,3060000.0,14.8615,15.0549,14.8523,14.9075,3060000.0
2009-04-15 14:30:00,16.19,16.21,16.14,16.17,1814000.0,14.9075,14.926,14.8615,14.8891,1814000.0
2009-04-15 15:00:00,16.17,16.26,16.14,16.24,3255000.0,14.8891,14.972,14.8615,14.9536,3255000.0
2009-04-15 15:30:00,16.25,16.44,16.22,16.37,5625000.0,14.9628,15.1377,14.9352,15.0733,5625000.0
2009-04-16 09:30:00,16.1,16.2,15.79,16.0,8525000.0,14.8247,14.9167,14.5392,14.7326,8525000.0
2009-04-16 10:00:00,16.0,16.03,15.85,16.02,4542000.0,14.7326,14.7602,14.5945,14.751,4542000.0
2009-04-16 10:30:00,16.03,16.05,15.95,15.99,2602000.0,14.7602,14.7786,14.6865,14.7234,2602000.0
2009-04-16 11:00:00,15.99,15.99,15.86,15.94,2690000.0,14.7234,14.7234,14.6037,14.6773,2690000.0
2009-04-16 11:30:00,15.94,16.03,15.9,15.92,1545000.0,14.6773,14.7602,14.6405,14.6589,1545000.0
2009-04-16 12:00:00,15.92,15.98,15.9,15.91,1000000.0,14.6589,14.7142,14.6405,14.6497,1000000.0
2009-04-16 12:30:00,15.92,15.95,15.86,15.9,1152000.0,14.6589,14.6865,14.6037,14.6405,1152000.0
2009-04-16 13:00:00,15.9,15.97,15.9,15.94,1012000.0,14.6405,14.705,14.6405,14.6773,1012000.0
2009-04-16 13:30:00,15.94,16.0,15.87,15.97,1413000.0,14.6773,14.7326,14.6129,14.705,1413000.0
2009-04-16 14:00:00,15.99,16.34,15.98,16.32,3418000.0,14.7234,15.0457,14.7142,15.0272,3418000.0
2009-04-16 14:30:00,16.33,16.34,16.13,16.13,2008000.0,15.0364,15.0457,14.8523,14.8523,2008000.0
2009-04-16 15:00:00,16.12,16.23,16.05,16.18,3175000.0,14.8431,14.9444,14.7786,14.8983,3175000.0
2009-04-16 15:30:00,16.18,16.23,15.95,16.04,4442000.0,14.8983,14.9444,14.6865,14.7694,4442000.0
2009-04-17 09:30:00,16.22,16.22,15.77,15.88,4042000.0,14.9352,14.9352,14.5208,14.6221,4042000.0
2009-04-17 10:00:00,15.88,15.91,15.79,15.82,2239000.0,14.6221,14.6497,14.5392,14.5668,2239000.0
2009-04-17 10:30:00,15.81,15.88,15.8,15.81,2226000.0,14.5576,14.6221,14.5484,14.5576,2226000.0
2009-04-17 11:00:00,15.81,16.03,15.81,15.85,1585000.0,14.5576,14.7602,14.5576,14.5945,1585000.0
2009-04-17 11:30:00,15.85,16.08,15.85,16.06,3569000.0,14.5945,14.8062,14.5945,14.7878,3569000.0
2009-04-17 12:00:00,16.06,16.14,16.04,16.14,2603000.0,14.7878,14.8615,14.7694,14.8615,2603000.0
2009-04-17 12:30:00,16.14,16.14,16.04,16.1,887000.0,14.8615,14.8615,14.7694,14.8247,887000.0
2009-04-17 13:00:00,16.1,16.11,16.03,16.09,1727000.0,14.8247,14.8339,14.7602,14.8155,1727000.0
2009-04-17 13:30:00,16.09,16.1,15.96,16.09,2619000.0,14.8155,14.8247,14.6958,14.8155,2619000.0
2009-04-17 14:00:00,16.1,16.49,16.04,16.45,4129000.0,14.8247,15.1838,14.7694,15.1469,4129000.0
2009-04-17 14:30:00,16.45,16.5,16.26,16.26,3891000.0,15.1469,15.193,14.972,14.972,3891000.0
2009-04-17 15:00:00,16.28,16.34,16.18,16.27,3529000.0,14.9904,15.0457,14.8983,14.9812,3529000.0
2009-04-17 15:30:00,16.28,16.36,16.14,16.26,5516000.0,14.9904,15.0641,14.8615,14.972,5516000.0
2009-04-20 09:30:00,15.98,16.17,15.86,16.15,2695000.0,14.7142,14.8891,14.6037,14.8707,2695000.0
2009-04-20 10:00:00,16.15,16.15,15.92,16.03,2042000.0,14.8707,14.8707,14.6589,14.7602,2042000.0
2009-04-20 10:30:00,16.03,16.06,15.92,15.99,1146000.0,14.7602,14.7878,14.6589,14.7234,1146000.0
2009-04-20 11:00:00,15.99,16.02,15.9,15.99,1424000.0,14.7234,14.751,14.6405,14.7234,1424000.0
2009-04-20 11:30:00,16.0,16.01,15.92,15.96,1133000.0,14.7326,14.7418,14.6589,14.6958,1133000.0
2009-04-20 12:00:00,15.96,16.05,15.95,15.99,1091000.0,14.6958,14.7786,14.6865,14.7234,1091000.0
2009-04-20 12:30:00,15.99,16.01,15.96,15.99,961000.0,14.7234,14.7418,14.6958,14.7234,961000.0
2009-04-20 13:00:00,15.98,16.0,15.95,15.97,972000.0,14.7142,14.7326,14.6865,14.705,972000.0
2009-04-20 13:30:00,15.97,15.98,15.86,15.95,1771000.0,14.705,14.7142,14.6037,14.6865,1771000.0
2009-04-20 14:00:00,15.95,15.95,15.79,15.83,1555000.0,14.6865,14.6865,14.5392,14.5761,1555000.0
2009-04-20 14:30:00,15.83,15.84,15.61,15.62,2600000.0,14.5761,14.5853,14.3735,14.3827,2600000.0
2009-04-20 15:00:00,15.62,15.62,15.35,15.37,6518000.0,14.3827,14.3827,14.1341,14.1525,6518000.0
2009-04-20 15:30:00,15.38,15.48,15.21,15.21,8856000.0,14.1617,14.2538,14.0052,14.0052,8856000.0
2009-04-21 09:30:00,15.05,15.87,14.93,15.76,7862000.0,13.8578,14.6129,13.7473,14.5116,7862000.0
2009-04-21 10:00:00,15.76,15.98,15.73,15.87,5849000.0,14.5116,14.7142,14.484,14.6129,5849000.0
2009-04-21 10:30:00,15.87,16.08,15.83,16.05,3518000.0,14.6129,14.8062,14.5761,14.7786,3518000.0
2009-04-21 11:00:00,16.06,16.09,15.97,16.01,3149000.0,14.7878,14.8155,14.705,14.7418,3149000.0
2009-04-21 11:30:00,16.01,16.23,16.01,16.15,2768000.0,14.7418,14.9444,14.7418,14.8707,2768000.0
2009-04-21 12:00:00,16.15,16.26,16.08,16.26,2087000.0,14.8707,14.972,14.8062,14.972,2087000.0
2009-04-21 12:30:00,16.26,16.34,16.18,16.25,2169000.0,14.972,15.0457,14.8983,14.9628,2169000.0
2009-04-21 13:00:00,16.25,16.29,16.11,16.13,2191000.0,14.9628,14.9996,14.8339,14.8523,2191000.0
2009-04-21 13:30:00,16.12,16.22,16.07,16.17,1765000.0,14.8431,14.9352,14.797,14.8891,1765000.0
2009-04-21 14:00:00,16.17,16.2,16.07,16.17,1714000.0,14.8891,14.9167,14.797,14.8891,1714000.0
2009-04-21 14:30:00,16.18,16.2,16.06,16.08,1999000.0,14.8983,14.9167,14.7878,14.8062,1999000.0
2009-04-21 15:00:00,16.08,16.26,16.06,16.18,2433000.0,14.8062,14.972,14.7878,14.8983,2433000.0
2009-04-21 15:30:00,16.18,16.4,16.12,16.39,5932000.0,14.8983,15.1009,14.8431,15.0917,5932000.0
2009-04-22 09:30:00,16.11,16.29,15.96,16.14,4123000.0,14.8339,14.9996,14.6958,14.8615,4123000.0
2009-04-22 10:00:00,16.14,16.45,16.14,16.31,2966000.0,14.8615,15.1469,14.8615,15.018,2966000.0
2009-04-22 10:30:00,16.31,16.41,16.2,16.36,2275000.0,15.018,15.1101,14.9167,15.0641,2275000.0
2009-04-22 11:00:00,16.36,16.45,16.33,16.41,1883000.0,15.0641,15.1469,15.0364,15.1101,1883000.0
2009-04-22 11:30:00,16.42,16.44,16.37,16.39,962000.0,15.1193,15.1377,15.0733,15.0917,962000.0
2009-04-22 12:00:00,16.38,16.4,16.21,16.22,1862000.0,15.0825,15.1009,14.926,14.9352,1862000.0
2009-04-22 12:30:00,16.22,16.35,16.18,16.33,2002000.0,14.9352,15.0549,14.8983,15.0364,2002000.0
2009-04-22 13:00:00,16.33,16.38,16.27,16.36,1392000.0,15.0364,15.0825,14.9812,15.0641,1392000.0
2009-04-22 13:30:00,16.37,16.4,16.31,16.32,1465000.0,15.0733,15.1009,15.018,15.0272,1465000.0
2009-04-22 14:00:00,16.32,16.46,16.31,16.43,1728000.0,15.0272,15.1561,15.018,15.1285,1728000.0
2009-04-22 14:30:00,16.43,16.5,16.34,16.4,2245000.0,15.1285,15.193,15.0457,15.1009,2245000.0
2009-04-22 15:00:00,16.4,16.5,16.36,16.41,1880000.0,15.1009,15.193,15.0641,15.1101,1880000.0
2009-04-22 15:30:00,16.4,16.41,15.96,16.04,4762000.0,15.1009,15.1101,14.6958,14.7694,4762000.0
2009-04-23 09:30:00,16.22,16.34,15.88,15.97,3504000.0,14.9352,15.0457,14.6221,14.705,3504000.0
2009-04-23 10:00:00,15.97,16.14,15.91,16.09,2594000.0,14.705,14.8615,14.6497,14.8155,2594000.0
2009-04-23 10:30:00,16.09,16.2,16.05,16.18,1957000.0,14.8155,14.9167,14.7786,14.8983,1957000.0
2009-04-23 11:00:00,16.18,16.22,16.11,16.18,1891000.0,14.8983,14.9352,14.8339,14.8983,1891000.0
2009-04-23 11:30:00,16.18,16.25,16.13,16.21,1614000.0,14.8983,14.9628,14.8523,14.926,1614000.0
2009-04-23 12:00:00,16.2,16.27,16.16,16.16,3458000.0,14.9167,14.9812,14.8799,14.8799,3458000.0
2009-04-23 12:30:00,16.16,16.31,16.09,16.31,1640000.0,14.8799,15.018,14.8155,15.018,1640000.0
2009-04-23 13:00:00,16.31,16.4,16.27,16.33,1782000.0,15.018,15.1009,14.9812,15.0364,1782000.0
2009-04-23 13:30:00,16.33,16.33,16.27,16.3,1202000.0,15.0364,15.0364,14.9812,15.0088,1202000.0
2009-04-23 14:00:00,16.29,16.35,16.21,16.28,2034000.0,14.9996,15.0549,14.926,14.9904,2034000.0
2009-04-23 14:30:00,16.29,16.33,16.23,16.27,1916000.0,14.9996,15.0364,14.9444,14.9812,1916000.0
2009-04-23 15:00:00,16.27,16.35,16.2,16.31,1771000.0,14.9812,15.0549,14.9167,15.018,1771000.0
2009-04-23 15:30:00,16.32,16.54,16.27,16.5,6059000.0,15.0272,15.2298,14.9812,15.193,6059000.0
2009-04-24 09:30:00,16.85,16.85,16.46,16.66,2938000.0,15.5153,15.5153,15.1561,15.3403,2938000.0
2009-04-24 10:00:00,16.66,16.79,16.55,16.62,2641000.0,15.3403,15.46,15.239,15.3035,2641000.0
2009-04-24 10:30:00,16.63,16.64,16.5,16.53,1629000.0,15.3127,15.3219,15.193,15.2206,1629000.0
2009-04-24 11:00:00,16.53,16.75,16.51,16.73,1314000.0,15.2206,15.4232,15.2022,15.4048,1314000.0
2009-04-24 11:30:00,16.73,16.9,16.72,16.88,2286000.0,15.4048,15.5613,15.3956,15.5429,2286000.0
2009-04-24 12:00:00,16.88,16.9,16.8,16.88,1857000.0,15.5429,15.5613,15.4692,15.5429,1857000.0
2009-04-24 12:30:00,16.87,17.03,16.87,17.01,2587000.0,15.5337,15.681,15.5337,15.6626,2587000.0
2009-04-24 13:00:00,17.02,17.15,17.0,17.14,2987000.0,15.6718,15.7915,15.6534,15.7823,2987000.0
2009-04-24 13:30:00,17.15,17.24,17.14,17.21,4298000.0,15.7915,15.8744,15.7823,15.8467,4298000.0
2009-04-24 14:00:00,17.22,17.31,17.03,17.21,3783000.0,15.8559,15.9388,15.681,15.8467,3783000.0
2009-04-24 14:30:00,17.21,17.27,17.14,17.25,2709000.0,15.8467,15.902,15.7823,15.8836,2709000.0
2009-04-24 15:00:00,17.25,17.26,17.17,17.2,2012000.0,15.8836,15.8928,15.8099,15.8375,2012000.0
2009-04-24 15:30:00,17.19,17.3,17.16,17.22,6263000.0,15.8283,15.9296,15.8007,15.8559,6263000.0
2009-04-27 09:30:00,16.82,17.2,16.81,17.0,3676000.0,15.4876,15.8375,15.4784,15.6534,3676000.0
2009-04-27 10:00:00,16.99,17.01,16.74,16.86,3579000.0,15.6442,15.6626,15.414,15.5245,3579000.0
2009-04-27 10:30:00,16.86,16.87,16.79,16.82,2482000.0,15.5245,15.5337,15.46,15.4876,2482000.0
2009-04-27 11:00:00,16.83,16.84,16.75,16.81,3238000.0,15.4968,15.506,15.4232,15.4784,3238000.0
2009-04-27 11:30:00,16.81,16.93,16.78,16.84,2411000.0,15.4784,15.5889,15.4508,15.506,2411000.0
2009-04-27 12:00:00,16.85,16.85,16.71,16.73,1721000.0,15.5153,15.5153,15.3863,15.4048,1721000.0
2009-04-27 12:30:00,16.73,16.78,16.72,16.75,1294000.0,15.4048,15.4508,15.3956,15.4232,1294000.0
2009-04-27 13:00:00,16.75,16.76,16.58,16.58,2039000.0,15.4232,15.4324,15.2666,15.2666,2039000.0
2009-04-27 13:30:00,16.58,16.67,16.57,16.63,1708000.0,15.2666,15.3495,15.2574,15.3127,1708000.0
2009-04-27 14:00:00,16.63,16.66,16.59,16.65,1673000.0,15.3127,15.3403,15.2759,15.3311,1673000.0
2009-04-27 14:30:00,16.65,16.68,16.62,16.62,1640000.0,15.3311,15.3587,15.3035,15.3035,1640000.0
2009-04-27 15:00:00,16.62,17.0,16.54,16.63,2283000.0,15.3035,15.6534,15.2298,15.3127,2283000.0
2009-04-27 15:30:00,16.62,16.68,16.55,16.6,3422000.0,15.3035,15.3587,15.239,15.2851,3422000.0
2009-04-28 09:30:00,16.44,16.53,16.27,16.44,2629000.0,15.1377,15.2206,14.9812,15.1377,2629000.0
2009-04-28 10:00:00,16.44,16.83,16.44,16.82,3012000.0,15.1377,15.4968,15.1377,15.4876,3012000.0
2009-04-28 10:30:00,16.83,16.87,16.76,16.81,2225000.0,15.4968,15.5337,15.4324,15.4784,2225000.0
2009-04-28 11:00:00,16.81,16.91,16.73,16.86,2155000.0,15.4784,15.5705,15.4048,15.5245,2155000.0
2009-04-28 11:30:00,16.86,16.93,16.79,16.87,1987000.0,15.5245,15.5889,15.46,15.5337,1987000.0
2009-04-28 12:00:00,16.86,17.08,16.86,16.96,1759000.0,15.5245,15.727,15.5245,15.6165,1759000.0
2009-04-28 12:30:00,16.97,17.0,16.89,16.91,1270000.0,15.6257,15.6534,15.5521,15.5705,1270000.0
2009-04-28 13:00:00,16.91,16.93,16.8,16.81,1428000.0,15.5705,15.5889,15.4692,15.4784,1428000.0
2009-04-28 13:30:00,16.82,16.86,16.73,16.75,1104000.0,15.4876,15.5245,15.4048,15.4232,1104000.0
2009-04-28 14:00:00,16.75,16.78,16.68,16.78,1241000.0,15.4232,15.4508,15.3587,15.4508,1241000.0
2009-04-28 14:30:00,16.78,16.92,16.76,16.89,1437000.0,15.4508,15.5797,15.4324,15.5521,1437000.0
2009-04-28 15:00:00,16.89,16.91,16.81,16.83,1398000.0,15.5521,15.5705,15.4784,15.4968,1398000.0
2009-04-28 15:30:00,16.84,16.88,16.73,16.73,3050000.0,15.506,15.5429,15.4048,15.4048,3050000.0
2009-04-29 09:30:00,17.04,17.07,16.82,16.98,2594000.0,15.6902,15.7178,15.4876,15.635,2594000.0
2009-04-29 10:00:00,16.98,17.4,16.97,17.29,3964000.0,15.635,16.0217,15.6257,15.9204,3964000.0
2009-04-29 10:30:00,17.3,17.38,17.22,17.38,2612000.0,15.9296,16.0033,15.8559,16.0033,2612000.0
2009-04-29 11:00:00,17.38,17.5,17.34,17.43,2852000.0,16.0033,16.1138,15.9664,16.0493,2852000.0
2009-04-29 11:30:00,17.43,17.46,17.28,17.4,2161000.0,16.0493,16.0769,15.9112,16.0217,2161000.0
2009-04-29 12:00:00,17.4,17.48,17.34,17.45,1459000.0,16.0217,16.0954,15.9664,16.0677,1459000.0
2009-04-29 12:30:00,17.45,17.6,17.45,17.6,1893000.0,16.0677,16.2058,16.0677,16.2058,1893000.0
2009-04-29 13:00:00,17.6,17.64,17.53,17.62,2061000.0,16.2058,16.2427,16.1414,16.2243,2061000.0
2009-04-29 13:30:00,17.62,17.64,17.58,17.6,2097000.0,16.2243,16.2427,16.1874,16.2058,2097000.0
2009-04-29 14:00:00,17.6,17.64,17.48,17.62,3984000.0,16.2058,16.2427,16.0954,16.2243,3984000.0
2009-04-29 14:30:00,17.62,17.75,17.54,17.74,4908000.0,16.2243,16.344,16.1506,16.3348,4908000.0
2009-04-29 15:00:00,17.74,17.76,17.59,17.6,5232000.0,16.3348,16.3532,16.1966,16.2058,5232000.0
2009-04-29 15:30:00,17.6,17.78,17.53,17.73,7692000.0,16.2058,16.3716,16.1414,16.3255,7692000.0
2009-04-30 09:30:00,18.09,18.88,18.04,18.43,11906000.0,16.657,17.3845,16.611,16.9701,11906000.0
2009-04-30 10:00:00,18.44,18.49,18.29,18.43,6016000.0,16.9793,17.0253,16.8412,16.9701,6016000.0
2009-04-30 10:30:00,18.43,18.48,18.36,18.44,4786000.0,16.9701,17.0161,16.9056,16.9793,4786000.0
2009-04-30 11:00:00,18.44,18.64,18.33,18.64,5452000.0,16.9793,17.1635,16.878,17.1635,5452000.0
2009-04-30 11:30:00,18.64,18.79,18.55,18.56,5298000.0,17.1635,17.3016,17.0806,17.0898,5298000.0
2009-04-30 12:00:00,18.56,18.6,18.49,18.58,3718000.0,17.0898,17.1266,17.0253,17.1082,3718000.0
2009-04-30 12:30:00,18.58,18.6,18.48,18.59,3457000.0,17.1082,17.1266,17.0161,17.1174,3457000.0
2009-04-30 13:00:00,18.59,18.59,18.38,18.39,3567000.0,17.1174,17.1174,16.9241,16.9333,3567000.0
2009-04-30 13:30:00,18.39,18.5,18.38,18.48,2500000.0,16.9333,17.0346,16.9241,17.0161,2500000.0
2009-04-30 14:00:00,18.48,18.48,18.36,18.39,3765000.0,17.0161,17.0161,16.9056,16.9333,3765000.0
2009-04-30 14:30:00,18.39,18.39,18.18,18.25,5515000.0,16.9333,16.9333,16.7399,16.8044,5515000.0
2009-04-30 15:00:00,18.25,18.26,18.06,18.09,4782000.0,16.8044,16.8136,16.6294,16.657,4782000.0
2009-04-30 15:30:00,18.09,18.25,18.07,18.18,6319000.0,16.657,16.8044,16.6386,16.7399,6319000.0
2009-05-01 09:30:00,17.55,17.6,16.36,16.85,32240000.0,16.1598,16.2058,15.0641,15.5153,32240000.0
2009-05-01 10:00:00,16.87,17.28,16.77,17.24,16386000.0,15.5337,15.9112,15.4416,15.8744,16386000.0
2009-05-01 10:30:00,17.23,17.31,16.98,17.06,7164000.0,15.8652,15.9388,15.635,15.7086,7164000.0
2009-05-01 11:00:00,17.06,17.11,16.7,16.77,6954000.0,15.7086,15.7547,15.3771,15.4416,6954000.0
2009-05-01 11:30:00,16.77,16.9,16.71,16.72,3631000.0,15.4416,15.5613,15.3863,15.3956,3631000.0
2009-05-01 12:00:00,16.72,16.96,16.71,16.94,3488000.0,15.3956,15.6165,15.3863,15.5981,3488000.0
2009-05-01 12:30:00,16.94,17.05,16.93,17.0,3589000.0,15.5981,15.6994,15.5889,15.6534,3589000.0
2009-05-01 13:00:00,17.0,17.03,16.91,16.96,3341000.0,15.6534,15.681,15.5705,15.6165,3341000.0
2009-05-01 13:30:00,16.95,17.04,16.93,17.01,3294000.0,15.6073,15.6902,15.5889,15.6626,3294000.0
2009-05-01 14:00:00,17.01,17.03,16.96,17.01,2972000.0,15.6626,15.681,15.6165,15.6626,2972000.0
2009-05-01 14:30:00,17.0,17.1,16.98,17.01,4099000.0,15.6534,15.7455,15.635,15.6626,4099000.0
2009-05-01 15:00:00,17.01,17.07,16.9,17.03,4923000.0,15.6626,15.7178,15.5613,15.681,4923000.0
2009-05-01 15:30:00,17.03,17.27,16.98,17.26,9220000.0,15.681,15.902,15.635,15.8928,9220000.0
2009-05-04 09:30:00,17.57,17.68,17.17,17.49,6100000.0,16.1782,16.2795,15.8099,16.1046,6100000.0
2009-05-04 10:00:00,17.5,17.77,17.43,17.67,4771000.0,16.1138,16.3624,16.0493,16.2703,4771000.0
2009-05-04 10:30:00,17.67,17.86,17.67,17.82,3834000.0,16.2703,16.4452,16.2703,16.4084,3834000.0
2009-05-04 11:00:00,17.82,17.92,17.82,17.87,2731000.0,16.4084,16.5005,16.4084,16.4545,2731000.0
2009-05-04 11:30:00,17.87,17.88,17.71,17.75,1750000.0,16.4545,16.4637,16.3071,16.344,1750000.0
2009-05-04 12:00:00,17.74,17.79,17.72,17.75,1704000.0,16.3348,16.3808,16.3163,16.344,1704000.0
2009-05-04 12:30:00,17.75,17.84,17.73,17.84,1425000.0,16.344,16.4268,16.3255,16.4268,1425000.0
2009-05-04 13:00:00,17.83,17.84,17.76,17.78,1236000.0,16.4176,16.4268,16.3532,16.3716,1236000.0
2009-05-04 13:30:00,17.78,17.84,17.74,17.75,1358000.0,16.3716,16.4268,16.3348,16.344,1358000.0
2009-05-04 14:00:00,17.74,17.77,17.62,17.68,2391000.0,16.3348,16.3624,16.2243,16.2795,2391000.0
2009-05-04 14:30:00,17.68,17.71,17.4,17.43,3244000.0,16.2795,16.3071,16.0217,16.0493,3244000.0
2009-05-04 15:00:00,17.43,17.66,17.42,17.57,3621000.0,16.0493,16.2611,16.0401,16.1782,3621000.0
2009-05-04 15:30:00,17.57,17.9,17.49,17.89,6857000.0,16.1782,16.4821,16.1046,16.4729,6857000.0
2009-05-05 09:30:00,17.61,17.96,17.55,17.84,4424000.0,16.2151,16.5373,16.1598,16.4268,4424000.0
2009-05-05 10:00:00,17.84,17.88,17.77,17.84,2503000.0,16.4268,16.4637,16.3624,16.4268,2503000.0
2009-05-05 10:30:00,17.85,17.85,17.68,17.72,2497000.0,16.436,16.436,16.2795,16.3163,2497000.0
2009-05-05 11:00:00,17.72,17.87,17.72,17.78,2156000.0,16.3163,16.4545,16.3163,16.3716,2156000.0
2009-05-05 11:30:00,17.77,17.81,17.75,17.76,1532000.0,16.3624,16.3992,16.344,16.3532,1532000.0
2009-05-05 12:00:00,17.77,17.83,17.74,17.81,1341000.0,16.3624,16.4176,16.3348,16.3992,1341000.0
2009-05-05 12:30:00,17.81,17.83,17.78,17.83,1513000.0,16.3992,16.4176,16.3716,16.4176,1513000.0
2009-05-05 13:00:00,17.83,17.91,17.81,17.86,1886000.0,16.4176,16.4913,16.3992,16.4452,1886000.0
2009-05-05 13:30:00,17.86,17.93,17.84,17.91,1294000.0,16.4452,16.5097,16.4268,16.4913,1294000.0
2009-05-05 14:00:00,17.91,18.0,17.89,17.98,3191000.0,16.4913,16.5742,16.4729,16.5557,3191000.0
2009-05-05 14:30:00,17.98,18.21,17.96,18.19,4881000.0,16.5557,16.7675,16.5373,16.7491,4881000.0
2009-05-05 15:00:00,18.19,18.2,18.11,18.19,5034000.0,16.7491,16.7583,16.6754,16.7491,5034000.0
2009-05-05 15:30:00,18.19,18.33,18.17,18.24,7393000.0,16.7491,16.878,16.7307,16.7951,7393000.0
2009-05-06 09:30:00,18.4,18.45,18.01,18.2,5072000.0,16.9425,16.9885,16.5834,16.7583,5072000.0
2009-05-06 10:00:00,18.2,18.23,18.05,18.11,2248000.0,16.7583,16.7859,16.6202,16.6754,2248000.0
2009-05-06 10:30:00,18.1,18.25,18.1,18.23,1632000.0,16.6662,16.8044,16.6662,16.7859,1632000.0
2009-05-06 11:00:00,18.23,18.3,18.17,18.29,1121000.0,16.7859,16.8504,16.7307,16.8412,1121000.0
2009-05-06 11:30:00,18.3,18.54,18.3,18.45,2258000.0,16.8504,17.0714,16.8504,16.9885,2258000.0
2009-05-06 12:00:00,18.45,18.46,18.4,18.43,1340000.0,16.9885,16.9977,16.9425,16.9701,1340000.0
2009-05-06 12:30:00,18.43,18.44,18.35,18.35,1062000.0,16.9701,16.9793,16.8964,16.8964,1062000.0
2009-05-06 13:00:00,18.35,18.44,18.31,18.32,942000.0,16.8964,16.9793,16.8596,16.8688,942000.0
2009-05-06 13:30:00,18.32,18.43,18.32,18.41,1136000.0,16.8688,16.9701,16.8688,16.9517,1136000.0
2009-05-06 14:00:00,18.42,18.46,18.34,18.39,1153000.0,16.9609,16.9977,16.8872,16.9333,1153000.0
2009-05-06 14:30:00,18.39,18.44,18.2,18.22,1658000.0,16.9333,16.9793,16.7583,16.7767,1658000.0
2009-05-06 15:00:00,18.23,18.25,17.99,18.04,3054000.0,16.7859,16.8044,16.565,16.611,3054000.0
2009-05-06 15:30:00,18.04,18.29,18.02,18.26,4480000.0,16.611,16.8412,16.5926,16.8136,4480000.0
2009-05-07 09:30:00,18.5,18.68,18.35,18.52,3952000.0,17.0346,17.2003,16.8964,17.053,3952000.0
2009-05-07 10:00:00,18.51,18.54,18.17,18.21,2625000.0,17.0438,17.0714,16.7307,16.7675,2625000.0
2009-05-07 10:30:00,18.2,18.34,18.2,18.31,1563000.0,16.7583,16.8872,16.7583,16.8596,1563000.0
2009-05-07 11:00:00,18.32,18.45,18.25,18.4,1504000.0,16.8688,16.9885,16.8044,16.9425,1504000.0
2009-05-07 11:30:00,18.38,18.5,18.33,18.35,1250000.0,16.9241,17.0346,16.878,16.8964,1250000.0
2009-05-07 12:00:00,18.35,18.35,18.25,18.3,849000.0,16.8964,16.8964,16.8044,16.8504,849000.0
2009-05-07 12:30:00,18.3,18.34,18.22,18.27,805000.0,16.8504,16.8872,16.7767,16.8228,805000.0
2009-05-07 13:00:00,18.26,18.29,18.21,18.26,887000.0,16.8136,16.8412,16.7675,16.8136,887000.0
2009-05-07 13:30:00,18.26,18.28,18.1,18.16,1773000.0,16.8136,16.832,16.6662,16.7215,1773000.0
2009-05-07 14:00:00,18.16,18.28,18.15,18.2,1055000.0,16.7215,16.832,16.7123,16.7583,1055000.0
2009-05-07 14:30:00,18.19,18.2,18.03,18.11,2121000.0,16.7491,16.7583,16.6018,16.6754,2121000.0
2009-05-07 15:00:00,18.12,18.24,18.06,18.18,1928000.0,16.6847,16.7951,16.6294,16.7399,1928000.0
2009-05-07 15:30:00,18.18,18.21,18.04,18.15,4113000.0,16.7399,16.7675,16.611,16.7123,4113000.0
2009-05-08 09:30:00,18.28,18.38,18.13,18.33,1609000.0,16.832,16.9241,16.6939,16.878,1609000.0
2009-05-08 10:00:00,18.32,18.47,18.26,18.36,2803000.0,16.8688,17.0069,16.8136,16.9056,2803000.0
2009-05-08 10:30:00,18.37,18.37,18.25,18.29,988000.0,16.9149,16.9149,16.8044,16.8412,988000.0
2009-05-08 11:00:00,18.29,18.37,18.23,18.25,568000.0,16.8412,16.9149,16.7859,16.8044,568000.0
2009-05-08 11:30:00,18.25,18.31,18.18,18.31,745000.0,16.8044,16.8596,16.7399,16.8596,745000.0
2009-05-08 12:00:00,18.31,18.4,18.29,18.32,1017000.0,16.8596,16.9425,16.8412,16.8688,1017000.0
2009-05-08 12:30:00,18.32,18.33,18.21,18.22,1125000.0,16.8688,16.878,16.7675,16.7767,1125000.0
2009-05-08 13:00:00,18.22,18.29,18.18,18.25,780000.0,16.7767,16.8412,16.7399,16.8044,780000.0
2009-05-08 13:30:00,18.25,18.28,18.22,18.23,493000.0,16.8044,16.832,16.7767,16.7859,493000.0
2009-05-08 14:00:00,18.23,18.35,18.22,18.29,902000.0,16.7859,16.8964,16.7767,16.8412,902000.0
2009-05-08 14:30:00,18.3,18.4,18.29,18.39,1007000.0,16.8504,16.9425,16.8412,16.9333,1007000.0
2009-05-08 15:00:00,18.4,18.45,18.28,18.43,2632000.0,16.9425,16.9885,16.832,16.9701,2632000.0
2009-05-08 15:30:00,18.42,18.47,18.36,18.44,5116000.0,16.9609,17.0069,16.9056,16.9793,5116000.0
2009-05-11 09:30:00,18.16,18.25,17.93,18.05,3527000.0,16.7215,16.8044,16.5097,16.6202,3527000.0
2009-05-11 10:00:00,18.06,18.12,17.93,18.03,2270000.0,16.6294,16.6847,16.5097,16.6018,2270000.0
2009-05-11 10:30:00,18.01,18.18,17.99,18.13,1044000.0,16.5834,16.7399,16.565,16.6939,1044000.0
2009-05-11 11:00:00,18.13,18.17,18.1,18.14,434000.0,16.6939,16.7307,16.6662,16.7031,434000.0
2009-05-11 11:30:00,18.13,18.2,18.07,18.14,874000.0,16.6939,16.7583,16.6386,16.7031,874000.0
2009-05-11 12:00:00,18.15,18.2,18.05,18.18,791000.0,16.7123,16.7583,16.6202,16.7399,791000.0
2009-05-11 12:30:00,18.18,18.21,18.17,18.18,523000.0,16.7399,16.7675,16.7307,16.7399,523000.0
2009-05-11 13:00:00,18.18,18.21,18.13,18.19,727000.0,16.7399,16.7675,16.6939,16.7491,727000.0
2009-05-11 13:30:00,18.18,18.35,18.17,18.32,1065000.0,16.7399,16.8964,16.7307,16.8688,1065000.0
2009-05-11 14:00:00,18.32,18.41,18.3,18.4,1180000.0,16.8688,16.9517,16.8504,16.9425,1180000.0
2009-05-11 14:30:00,18.39,18.47,18.34,18.39,837000.0,16.9333,17.0069,16.8872,16.9333,837000.0
2009-05-11 15:00:00,18.39,18.4,18.27,18.36,960000.0,16.9333,16.9425,16.8228,16.9056,960000.0
2009-05-11 15:30:00,18.35,18.36,18.05,18.1,4025000.0,16.8964,16.9056,16.6202,16.6662,4025000.0
2009-05-12 09:30:00,18.25,18.29,18.04,18.16,3105000.0,16.8044,16.8412,16.611,16.7215,3105000.0
2009-05-12 10:00:00,18.16,18.23,18.06,18.1,1247000.0,16.7215,16.7859,16.6294,16.6662,1247000.0
2009-05-12 10:30:00,18.1,18.11,17.95,18.0,1218000.0,16.6662,16.6754,16.5281,16.5742,1218000.0
2009-05-12 11:00:00,18.0,18.09,17.98,17.99,1368000.0,16.5742,16.657,16.5557,16.565,1368000.0
2009-05-12 11:30:00,17.99,18.04,17.98,18.03,561000.0,16.565,16.611,16.5557,16.6018,561000.0
2009-05-12 12:00:00,18.03,18.04,17.82,17.82,1334000.0,16.6018,16.611,16.4084,16.4084,1334000.0
2009-05-12 12:30:00,17.82,17.86,17.72,17.74,1563000.0,16.4084,16.4452,16.3163,16.3348,1563000.0
2009-05-12 13:00:00,17.74,17.81,17.74,17.75,670000.0,16.3348,16.3992,16.3348,16.344,670000.0
2009-05-12 13:30:00,17.75,17.84,17.73,17.75,759000.0,16.344,16.4268,16.3255,16.344,759000.0
2009-05-12 14:00:00,17.75,17.85,17.75,17.76,833000.0,16.344,16.436,16.344,16.3532,833000.0
2009-05-12 14:30:00,17.77,17.93,17.76,17.9,1209000.0,16.3624,16.5097,16.3532,16.4821,1209000.0
2009-05-12 15:00:00,17.9,17.98,17.88,17.93,1248000.0,16.4821,16.5557,16.4637,16.5097,1248000.0
2009-05-12 15:30:00,17.93,17.95,17.78,17.85,2396000.0,16.5097,16.5281,16.3716,16.436,2396000.0
2009-05-13 09:30:00,17.41,17.63,17.33,17.36,5600000.0,16.0309,16.2335,15.9572,15.9849,5600000.0
2009-05-13 10:00:00,17.35,17.39,17.17,17.25,3292000.0,15.9756,16.0125,15.8099,15.8836,3292000.0
2009-05-13 10:30:00,17.26,17.28,17.17,17.2,2150000.0,15.8928,15.9112,15.8099,15.8375,2150000.0
2009-05-13 11:00:00,17.2,17.26,17.15,17.25,1544000.0,15.8375,15.8928,15.7915,15.8836,1544000.0
2009-05-13 11:30:00,17.25,17.32,17.23,17.24,1054000.0,15.8836,15.948,15.8652,15.8744,1054000.0
2009-05-13 12:00:00,17.24,17.33,17.17,17.31,952000.0,15.8744,15.9572,15.8099,15.9388,952000.0
2009-05-13 12:30:00,17.31,17.4,17.3,17.32,1788000.0,15.9388,16.0217,15.9296,15.948,1788000.0
2009-05-13 13:00:00,17.33,17.35,17.23,17.26,2611000.0,15.9572,15.9756,15.8652,15.8928,2611000.0
2009-05-13 13:30:00,17.25,17.31,17.23,17.28,1407000.0,15.8836,15.9388,15.8652,15.9112,1407000.0
2009-05-13 14:00:00,17.27,17.28,17.16,17.18,1518000.0,15.902,15.9112,15.8007,15.8191,1518000.0
2009-05-13 14:30:00,17.2,17.25,17.15,17.19,1935000.0,15.8375,15.8836,15.7915,15.8283,1935000.0
2009-05-13 15:00:00,17.19,17.2,17.05,17.06,3824000.0,15.8283,15.8375,15.6994,15.7086,3824000.0
2009-05-13 15:30:00,17.06,17.19,17.06,17.17,6519000.0,15.7086,15.8283,15.7086,15.8099,6519000.0
2009-05-14 09:30:00,17.0,17.28,16.92,16.99,3477000.0,15.6534,15.9112,15.5797,15.6442,3477000.0
2009-05-14 10:00:00,16.99,17.11,16.96,17.05,2740000.0,15.6442,15.7547,15.6165,15.6994,2740000.0
2009-05-14 10:30:00,17.05,17.09,16.97,17.0,1366000.0,15.6994,15.7362,15.6257,15.6534,1366000.0
2009-05-14 11:00:00,17.0,17.12,16.98,17.08,1115000.0,15.6534,15.7639,15.635,15.727,1115000.0
2009-05-14 11:30:00,17.07,17.1,16.99,17.09,1969000.0,15.7178,15.7455,15.6442,15.7362,1969000.0
2009-05-14 12:00:00,17.09,17.22,17.07,17.19,1846000.0,15.7362,15.8559,15.7178,15.8283,1846000.0
2009-05-14 12:30:00,17.19,17.24,17.19,17.24,1903000.0,15.8283,15.8744,15.8283,15.8744,1903000.0
2009-05-14 13:00:00,17.23,17.27,17.2,17.23,1028000.0,15.8652,15.902,15.8375,15.8652,1028000.0
2009-05-14 13:30:00,17.23,17.36,17.23,17.3,1305000.0,15.8652,15.9849,15.8652,15.9296,1305000.0
2009-05-14 14:00:00,17.3,17.33,17.24,17.31,1263000.0,15.9296,15.9572,15.8744,15.9388,1263000.0
2009-05-14 14:30:00,17.31,17.35,17.3,17.35,1050000.0,15.9388,15.9756,15.9296,15.9756,1050000.0
2009-05-14 15:00:00,17.35,17.38,17.32,17.36,1683000.0,15.9756,16.0033,15.948,15.9849,1683000.0
2009-05-14 15:30:00,17.37,17.37,17.21,17.27,4508000.0,15.9941,15.9941,15.8467,15.902,4508000.0
2009-05-15 09:30:00,17.28,17.29,17.01,17.07,3193000.0,15.9112,15.9204,15.6626,15.7178,3193000.0
2009-05-15 10:00:00,17.06,17.19,17.04,17.16,1129000.0,15.7086,15.8283,15.6902,15.8007,1129000.0
2009-05-15 10:30:00,17.15,17.24,17.12,17.2,1030000.0,15.7915,15.8744,15.7639,15.8375,1030000.0
2009-05-15 11:00:00,17.21,17.22,17.14,17.2,889000.0,15.8467,15.8559,15.7823,15.8375,889000.0
2009-05-15 11:30:00,17.2,17.23,17.17,17.19,673000.0,15.8375,15.8652,15.8099,15.8283,673000.0
2009-05-15 12:00:00,17.21,17.22,17.18,17.21,620000.0,15.8467,15.8559,15.8191,15.8467,620000.0
2009-05-15 12:30:00,17.2,17.23,17.18,17.2,784000.0,15.8375,15.8652,15.8191,15.8375,784000.0
2009-05-15 13:00:00,17.2,17.27,17.19,17.23,1175000.0,15.8375,15.902,15.8283,15.8652,1175000.0
2009-05-15 13:30:00,17.23,17.38,17.23,17.37,861000.0,15.8652,16.0033,15.8652,15.9941,861000.0
2009-05-15 14:00:00,17.38,17.39,17.33,17.33,1078000.0,16.0033,16.0125,15.9572,15.9572,1078000.0
2009-05-15 14:30:00,17.33,17.39,17.31,17.34,1261000.0,15.9572,16.0125,15.9388,15.9664,1261000.0
2009-05-15 15:00:00,17.33,17.33,17.22,17.23,1799000.0,15.9572,15.9572,15.8559,15.8652,1799000.0
2009-05-15 15:30:00,17.23,17.29,17.17,17.24,3516000.0,15.8652,15.9204,15.8099,15.8744,3516000.0
2009-05-18 09:30:00,17.47,17.5,17.18,17.34,2095000.0,16.0861,16.1138,15.8191,15.9664,2095000.0
2009-05-18 10:00:00,17.33,17.36,17.23,17.31,1120000.0,15.9572,15.9849,15.8652,15.9388,1120000.0
2009-05-18 10:30:00,17.31,17.34,17.17,17.3,1259000.0,15.9388,15.9664,15.8099,15.9296,1259000.0
2009-05-18 11:00:00,17.31,17.35,17.2,17.23,945000.0,15.9388,15.9756,15.8375,15.8652,945000.0
2009-05-18 11:30:00,17.23,17.24,17.19,17.21,857000.0,15.8652,15.8744,15.8283,15.8467,857000.0
2009-05-18 12:00:00,17.21,17.22,17.13,17.18,1220000.0,15.8467,15.8559,15.7731,15.8191,1220000.0
2009-05-18 12:30:00,17.19,17.22,17.17,17.21,1065000.0,15.8283,15.8559,15.8099,15.8467,1065000.0
2009-05-18 13:00:00,17.21,17.22,17.19,17.2,1743000.0,15.8467,15.8559,15.8283,15.8375,1743000.0
2009-05-18 13:30:00,17.2,17.21,17.14,17.16,1400000.0,15.8375,15.8467,15.7823,15.8007,1400000.0
2009-05-18 14:00:00,17.16,17.2,17.13,17.13,1185000.0,15.8007,15.8375,15.7731,15.7731,1185000.0
2009-05-18 14:30:00,17.13,17.2,17.13,17.17,1577000.0,15.7731,15.8375,15.7731,15.8099,1577000.0
2009-05-18 15:00:00,17.17,17.27,17.15,17.2,3112000.0,15.8099,15.902,15.7915,15.8375,3112000.0
2009-05-18 15:30:00,17.2,17.29,17.18,17.29,6096000.0,15.8375,15.9204,15.8191,15.9204,6096000.0
2009-05-19 09:30:00,17.23,17.23,16.84,16.85,4560000.0,15.8652,15.8652,15.506,15.5153,4560000.0
2009-05-19 10:00:00,16.86,16.92,16.81,16.88,1921000.0,15.5245,15.5797,15.4784,15.5429,1921000.0
2009-05-19 10:30:00,16.89,16.9,16.83,16.86,1684000.0,15.5521,15.5613,15.4968,15.5245,1684000.0
2009-05-19 11:00:00,16.86,16.88,16.78,16.82,2184000.0,15.5245,15.5429,15.4508,15.4876,2184000.0
2009-05-19 11:30:00,16.82,16.88,16.8,16.87,1330000.0,15.4876,15.5429,15.4692,15.5337,1330000.0
2009-05-19 12:00:00,16.87,16.88,16.83,16.86,889000.0,15.5337,15.5429,15.4968,15.5245,889000.0
2009-05-19 12:30:00,16.86,16.87,16.83,16.84,636000.0,15.5245,15.5337,15.4968,15.506,636000.0
2009-05-19 13:00:00,16.84,16.87,16.82,16.85,1546000.0,15.506,15.5337,15.4876,15.5153,1546000.0
2009-05-19 13:30:00,16.85,17.04,16.8,16.98,3996000.0,15.5153,15.6902,15.4692,15.635,3996000.0
2009-05-19 14:00:00,16.99,17.0,16.89,16.93,1775000.0,15.6442,15.6534,15.5521,15.5889,1775000.0
2009-05-19 14:30:00,16.93,16.94,16.8,16.8,2104000.0,15.5889,15.5981,15.4692,15.4692,2104000.0
2009-05-19 15:00:00,16.81,16.88,16.81,16.87,1357000.0,15.4784,15.5429,15.4784,15.5337,1357000.0
2009-05-19 15:30:00,16.87,16.89,16.65,16.66,6970000.0,15.5337,15.5521,15.3311,15.3403,6970000.0
2009-05-20 09:30:00,16.89,17.49,16.82,17.34,8917000.0,15.5521,16.1046,15.4876,15.9664,8917000.0
2009-05-20 10:00:00,17.34,17.65,17.32,17.54,5740000.0,15.9664,16.2519,15.948,16.1506,5740000.0
2009-05-20 10:30:00,17.55,17.59,17.41,17.45,4296000.0,16.1598,16.1966,16.0309,16.0677,4296000.0
2009-05-20 11:00:00,17.45,17.46,17.29,17.33,5641000.0,16.0677,16.0769,15.9204,15.9572,5641000.0
2009-05-20 11:30:00,17.34,17.37,17.27,17.29,3404000.0,15.9664,15.9941,15.902,15.9204,3404000.0
2009-05-20 12:00:00,17.29,17.34,17.18,17.21,2593000.0,15.9204,15.9664,15.8191,15.8467,2593000.0
2009-05-20 12:30:00,17.21,17.22,16.98,16.99,5090000.0,15.8467,15.8559,15.635,15.6442,5090000.0
2009-05-20 13:00:00,16.99,17.12,16.9,17.12,3902000.0,15.6442,15.7639,15.5613,15.7639,3902000.0
2009-05-20 13:30:00,17.11,17.22,17.08,17.18,2081000.0,15.7547,15.8559,15.727,15.8191,2081000.0
2009-05-20 14:00:00,17.18,17.25,17.08,17.23,2027000.0,15.8191,15.8836,15.727,15.8652,2027000.0
2009-05-20 14:30:00,17.23,17.34,17.18,17.28,2658000.0,15.8652,15.9664,15.8191,15.9112,2658000.0
2009-05-20 15:00:00,17.27,17.32,17.19,17.24,2576000.0,15.902,15.948,15.8283,15.8744,2576000.0
2009-05-20 15:30:00,17.23,17.23,17.05,17.09,6359000.0,15.8652,15.8652,15.6994,15.7362,6359000.0
2009-05-21 09:30:00,16.88,17.28,16.8,17.09,3328000.0,15.5429,15.9112,15.4692,15.7362,3328000.0
2009-05-21 10:00:00,17.1,17.24,16.92,16.93,1918000.0,15.7455,15.8744,15.5797,15.5889,1918000.0
2009-05-21 10:30:00,16.93,17.07,16.91,17.02,3085000.0,15.5889,15.7178,15.5705,15.6718,3085000.0
2009-05-21 11:00:00,17.03,17.04,16.91,16.98,1823000.0,15.681,15.6902,15.5705,15.635,1823000.0
2009-05-21 11:30:00,16.99,17.15,16.98,17.14,1867000.0,15.6442,15.7915,15.635,15.7823,1867000.0
2009-05-21 12:00:00,17.15,17.15,17.03,17.06,742000.0,15.7915,15.7915,15.681,15.7086,742000.0
2009-05-21 12:30:00,17.06,17.13,17.05,17.12,372000.0,15.7086,15.7731,15.6994,15.7639,372000.0
2009-05-21 13:00:00,17.12,17.15,17.09,17.1,899000.0,15.7639,15.7915,15.7362,15.7455,899000.0
2009-05-21 13:30:00,17.1,17.15,17.09,17.11,491000.0,15.7455,15.7915,15.7362,15.7547,491000.0
2009-05-21 14:00:00,17.11,17.12,17.03,17.06,528000.0,15.7547,15.7639,15.681,15.7086,528000.0
2009-05-21 14:30:00,17.07,17.07,16.98,17.03,700000.0,15.7178,15.7178,15.635,15.681,700000.0
2009-05-21 15:00:00,17.04,17.12,17.04,17.09,945000.0,15.6902,15.7639,15.6902,15.7362,945000.0
2009-05-21 15:30:00,17.09,17.21,17.09,17.2,2215000.0,15.7362,15.8467,15.7362,15.8375,2215000.0
2009-05-22 09:30:00,16.84,17.1,16.74,17.1,6910000.0,15.506,15.7455,15.414,15.7455,6910000.0
2009-05-22 10:00:00,17.09,17.12,16.96,17.05,2663000.0,15.7362,15.7639,15.6165,15.6994,2663000.0
2009-05-22 10:30:00,17.04,17.08,16.98,16.99,2345000.0,15.6902,15.727,15.635,15.6442,2345000.0
2009-05-22 11:00:00,16.99,17.04,16.96,17.0,951000.0,15.6442,15.6902,15.6165,15.6534,951000.0
2009-05-22 11:30:00,17.0,17.02,16.9,16.92,948000.0,15.6534,15.6718,15.5613,15.5797,948000.0
2009-05-22 12:00:00,16.92,17.02,16.92,16.97,444000.0,15.5797,15.6718,15.5797,15.6257,444000.0
2009-05-22 12:30:00,16.96,17.01,16.94,17.01,501000.0,15.6165,15.6626,15.5981,15.6626,501000.0
2009-05-22 13:00:00,17.0,17.01,16.93,16.93,362000.0,15.6534,15.6626,15.5889,15.5889,362000.0
2009-05-22 13:30:00,16.93,16.96,16.9,16.93,505000.0,15.5889,15.6165,15.5613,15.5889,505000.0
2009-05-22 14:00:00,16.93,16.97,16.91,16.92,529000.0,15.5889,15.6257,15.5705,15.5797,529000.0
2009-05-22 14:30:00,16.93,16.95,16.89,16.93,404000.0,15.5889,15.6073,15.5521,15.5889,404000.0
2009-05-22 15:00:00,16.93,16.94,16.89,16.91,781000.0,15.5889,15.5981,15.5521,15.5705,781000.0
2009-05-22 15:30:00,16.9,16.94,16.76,16.82,3164000.0,15.5613,15.5981,15.4324,15.4876,3164000.0
2009-05-26 09:30:00,16.7,16.78,16.53,16.76,2219000.0,15.3771,15.4508,15.2206,15.4324,2219000.0
2009-05-26 10:00:00,16.77,16.96,16.77,16.86,2451000.0,15.4416,15.6165,15.4416,15.5245,2451000.0
2009-05-26 10:30:00,16.86,17.01,16.86,16.93,2450000.0,15.5245,15.6626,15.5245,15.5889,2450000.0
2009-05-26 11:00:00,16.93,16.96,16.88,16.9,1121000.0,15.5889,15.6165,15.5429,15.5613,1121000.0
2009-05-26 11:30:00,16.9,16.9,16.82,16.86,1745000.0,15.5613,15.5613,15.4876,15.5245,1745000.0
2009-05-26 12:00:00,16.86,16.88,16.84,16.84,817000.0,15.5245,15.5429,15.506,15.506,817000.0
2009-05-26 12:30:00,16.85,16.85,16.73,16.81,1737000.0,15.5153,15.5153,15.4048,15.4784,1737000.0
2009-05-26 13:00:00,16.8,16.85,16.78,16.82,593000.0,15.4692,15.5153,15.4508,15.4876,593000.0
2009-05-26 13:30:00,16.83,16.87,16.81,16.86,939000.0,15.4968,15.5337,15.4784,15.5245,939000.0
2009-05-26 14:00:00,16.86,16.9,16.84,16.85,649000.0,15.5245,15.5613,15.506,15.5153,649000.0
2009-05-26 14:30:00,16.85,16.9,16.76,16.76,753000.0,15.5153,15.5613,15.4324,15.4324,753000.0
2009-05-26 15:00:00,16.76,16.81,16.68,16.71,1951000.0,15.4324,15.4784,15.3587,15.3863,1951000.0
2009-05-26 15:30:00,16.71,16.89,16.7,16.89,3394000.0,15.3863,15.5521,15.3771,15.5521,3394000.0
2009-05-27 09:30:00,16.9,17.03,16.67,17.03,1394000.0,15.5613,15.681,15.3495,15.681,1394000.0
2009-05-27 10:00:00,17.02,17.06,16.91,16.99,2669000.0,15.6718,15.7086,15.5705,15.6442,2669000.0
2009-05-27 10:30:00,16.99,17.12,16.92,17.11,1467000.0,15.6442,15.7639,15.5797,15.7547,1467000.0
2009-05-27 11:00:00,17.11,17.12,17.03,17.04,1101000.0,15.7547,15.7639,15.681,15.6902,1101000.0
2009-05-27 11:30:00,17.04,17.2,17.04,17.19,1026000.0,15.6902,15.8375,15.6902,15.8283,1026000.0
2009-05-27 12:00:00,17.19,17.21,17.04,17.08,824000.0,15.8283,15.8467,15.6902,15.727,824000.0
2009-05-27 12:30:00,17.07,17.1,17.0,17.02,753000.0,15.7178,15.7455,15.6534,15.6718,753000.0
2009-05-27 13:00:00,17.01,17.03,17.0,17.01,589000.0,15.6626,15.681,15.6534,15.6626,589000.0
2009-05-27 13:30:00,17.01,17.02,16.88,16.97,2063000.0,15.6626,15.6718,15.5429,15.6257,2063000.0
2009-05-27 14:00:00,16.96,16.99,16.94,16.99,704000.0,15.6165,15.6442,15.5981,15.6442,704000.0
2009-05-27 14:30:00,16.98,17.02,16.95,17.0,969000.0,15.635,15.6718,15.6073,15.6534,969000.0
2009-05-27 15:00:00,17.0,17.03,16.86,16.88,1225000.0,15.6534,15.681,15.5245,15.5429,1225000.0
2009-05-27 15:30:00,16.88,16.93,16.75,16.76,3333000.0,15.5429,15.5889,15.4232,15.4324,3333000.0
2009-05-28 09:30:00,16.88,17.17,16.8,17.13,2773000.0,15.5429,15.8099,15.4692,15.7731,2773000.0
2009-05-28 10:00:00,17.12,17.12,16.86,17.01,1799000.0,15.7639,15.7639,15.5245,15.6626,1799000.0
2009-05-28 10:30:00,17.01,17.08,16.95,17.06,686000.0,15.6626,15.727,15.6073,15.7086,686000.0
2009-05-28 11:00:00,17.08,17.12,17.0,17.03,529000.0,15.727,15.7639,15.6534,15.681,529000.0
2009-05-28 11:30:00,17.03,17.1,17.02,17.07,352000.0,15.681,15.7455,15.6718,15.7178,352000.0
2009-05-28 12:00:00,17.08,17.08,17.0,17.04,384000.0,15.727,15.727,15.6534,15.6902,384000.0
2009-05-28 12:30:00,17.04,17.08,17.01,17.08,735000.0,15.6902,15.727,15.6626,15.727,735000.0
2009-05-28 13:00:00,17.08,17.21,16.95,17.15,1843000.0,15.727,15.8467,15.6073,15.7915,1843000.0
2009-05-28 13:30:00,17.15,17.18,17.09,17.13,679000.0,15.7915,15.8191,15.7362,15.7731,679000.0
2009-05-28 14:00:00,17.12,17.19,17.11,17.18,664000.0,15.7639,15.8283,15.7547,15.8191,664000.0
2009-05-28 14:30:00,17.18,17.19,17.04,17.09,791000.0,15.8191,15.8283,15.6902,15.7362,791000.0
2009-05-28 15:00:00,17.09,17.15,17.08,17.11,844000.0,15.7362,15.7915,15.727,15.7547,844000.0
2009-05-28 15:30:00,17.11,17.25,17.09,17.25,2998000.0,15.7547,15.8836,15.7362,15.8836,2998000.0
2009-05-29 09:30:00,17.17,17.26,17.01,17.25,1912000.0,15.8099,15.8928,15.6626,15.8836,1912000.0
2009-05-29 10:00:00,17.25,17.31,17.18,17.26,638000.0,15.8836,15.9388,15.8191,15.8928,638000.0
2009-05-29 10:30:00,17.27,17.38,17.25,17.33,896000.0,15.902,16.0033,15.8836,15.9572,896000.0
2009-05-29 11:00:00,17.32,17.38,17.27,17.29,569000.0,15.948,16.0033,15.902,15.9204,569000.0
2009-05-29 11:30:00,17.27,17.28,17.15,17.17,580000.0,15.902,15.9112,15.7915,15.8099,580000.0
2009-05-29 12:00:00,17.17,17.32,17.15,17.3,676000.0,15.8099,15.948,15.7915,15.9296,676000.0
2009-05-29 12:30:00,17.3,17.31,17.25,17.26,289000.0,15.9296,15.9388,15.8836,15.8928,289000.0
2009-05-29 13:00:00,17.26,17.29,17.21,17.25,668000.0,15.8928,15.9204,15.8467,15.8836,668000.0
2009-05-29 13:30:00,17.25,17.29,17.22,17.24,511000.0,15.8836,15.9204,15.8559,15.8744,511000.0
2009-05-29 14:00:00,17.24,17.28,17.23,17.26,338000.0,15.8744,15.9112,15.8652,15.8928,338000.0
2009-05-29 14:30:00,17.26,17.28,17.2,17.27,499000.0,15.8928,15.9112,15.8375,15.902,499000.0
2009-05-29 15:00:00,17.27,17.4,17.24,17.38,1134000.0,15.902,16.0217,15.8744,16.0033,1134000.0
2009-05-29 15:30:00,17.38,17.57,17.37,17.53,4267000.0,16.0033,16.1782,15.9941,16.1414,4267000.0
2009-06-01 09:30:00,17.75,17.86,17.65,17.82,2213000.0,16.344,16.4452,16.2519,16.4084,2213000.0
2009-06-01 10:00:00,17.82,17.9,17.76,17.76,1739000.0,16.4084,16.4821,16.3532,16.3532,1739000.0
2009-06-01 10:30:00,17.76,17.76,17.66,17.66,1505000.0,16.3532,16.3532,16.2611,16.2611,1505000.0
2009-06-01 11:00:00,17.67,17.72,17.56,17.61,1584000.0,16.2703,16.3163,16.169,16.2151,1584000.0
2009-06-01 11:30:00,17.61,17.62,17.48,17.57,1625000.0,16.2151,16.2243,16.0954,16.1782,1625000.0
2009-06-01 12:00:00,17.56,17.56,17.42,17.48,1572000.0,16.169,16.169,16.0401,16.0954,1572000.0
2009-06-01 12:30:00,17.49,17.52,17.44,17.47,1008000.0,16.1046,16.1322,16.0585,16.0861,1008000.0
2009-06-01 13:00:00,17.47,17.51,17.46,17.5,494000.0,16.0861,16.123,16.0769,16.1138,494000.0
2009-06-01 13:30:00,17.5,17.51,17.45,17.49,759000.0,16.1138,16.123,16.0677,16.1046,759000.0
2009-06-01 14:00:00,17.49,17.49,17.43,17.43,833000.0,16.1046,16.1046,16.0493,16.0493,833000.0
2009-06-01 14:30:00,17.43,17.47,17.17,17.18,2844000.0,16.0493,16.0861,15.8099,15.8191,2844000.0
2009-06-01 15:00:00,17.18,17.38,17.17,17.37,2197000.0,15.8191,16.0033,15.8099,15.9941,2197000.0
2009-06-01 15:30:00,17.37,17.4,17.28,17.33,3350000.0,15.9941,16.0217,15.9112,15.9572,3350000.0
2009-06-02 09:30:00,17.31,17.41,17.11,17.14,2374000.0,15.9388,16.0309,15.7547,15.7823,2374000.0
2009-06-02 10:00:00,17.13,17.25,17.12,17.14,1730000.0,15.7731,15.8836,15.7639,15.7823,1730000.0
2009-06-02 10:30:00,17.14,17.18,16.9,16.9,2226000.0,15.7823,15.8191,15.5613,15.5613,2226000.0
2009-06-02 11:00:00,16.9,16.97,16.88,16.9,2604000.0,15.5613,15.6257,15.5429,15.5613,2604000.0
2009-06-02 11:30:00,16.9,16.91,16.82,16.85,3111000.0,15.5613,15.5705,15.4876,15.5153,3111000.0
2009-06-02 12:00:00,16.85,16.93,16.85,16.88,1523000.0,15.5153,15.5889,15.5153,15.5429,1523000.0
2009-06-02 12:30:00,16.87,16.93,16.87,16.91,778000.0,15.5337,15.5889,15.5337,15.5705,778000.0
2009-06-02 13:00:00,16.91,16.95,16.89,16.91,866000.0,15.5705,15.6073,15.5521,15.5705,866000.0
2009-06-02 13:30:00,16.91,16.95,16.88,16.9,1113000.0,15.5705,15.6073,15.5429,15.5613,1113000.0
2009-06-02 14:00:00,16.9,16.93,16.85,16.9,995000.0,15.5613,15.5889,15.5153,15.5613,995000.0
2009-06-02 14:30:00,16.9,16.92,16.84,16.87,1304000.0,15.5613,15.5797,15.506,15.5337,1304000.0
2009-06-02 15:00:00,16.86,16.9,16.85,16.88,1219000.0,15.5245,15.5613,15.5153,15.5429,1219000.0
2009-06-02 15:30:00,16.89,16.97,16.85,16.85,3206000.0,15.5521,15.6257,15.5153,15.5153,3206000.0
2009-06-03 09:30:00,16.78,16.8,16.54,16.78,2764000.0,15.4508,15.4692,15.2298,15.4508,2764000.0
2009-06-03 10:00:00,16.77,16.81,16.23,16.72,3356000.0,15.4416,15.4784,14.9444,15.3956,3356000.0
2009-06-03 10:30:00,16.73,16.73,16.62,16.69,2413000.0,15.4048,15.4048,15.3035,15.3679,2413000.0
2009-06-03 11:00:00,16.69,16.74,16.67,16.7,781000.0,15.3679,15.414,15.3495,15.3771,781000.0
2009-06-03 11:30:00,16.71,16.78,16.63,16.65,716000.0,15.3863,15.4508,15.3127,15.3311,716000.0
2009-06-03 12:00:00,16.64,16.72,16.63,16.66,574000.0,15.3219,15.3956,15.3127,15.3403,574000.0
2009-06-03 12:30:00,16.66,16.71,16.61,16.63,455000.0,15.3403,15.3863,15.2943,15.3127,455000.0
2009-06-03 13:00:00,16.64,16.64,16.6,16.61,532000.0,15.3219,15.3219,15.2851,15.2943,532000.0
2009-06-03 13:30:00,16.61,16.62,16.56,16.59,802000.0,15.2943,15.3035,15.2482,15.2759,802000.0
2009-06-03 14:00:00,16.6,16.7,16.6,16.67,1124000.0,15.2851,15.3771,15.2851,15.3495,1124000.0
2009-06-03 14:30:00,16.66,16.73,16.65,16.69,1589000.0,15.3403,15.4048,15.3311,15.3679,1589000.0
2009-06-03 15:00:00,16.7,16.77,16.7,16.75,2215000.0,15.3771,15.4416,15.3771,15.4232,2215000.0
2009-06-03 15:30:00,16.75,16.86,16.73,16.85,4799000.0,15.4232,15.5245,15.4048,15.5153,4799000.0
2009-06-04 09:30:00,16.78,16.95,16.71,16.95,2085000.0,15.4508,15.6073,15.3863,15.6073,2085000.0
2009-06-04 10:00:00,16.95,17.05,16.8,17.04,3569000.0,15.6073,15.6994,15.4692,15.6902,3569000.0
2009-06-04 10:30:00,17.03,17.17,17.01,17.14,5365000.0,15.681,15.8099,15.6626,15.7823,5365000.0
2009-06-04 11:00:00,17.14,17.19,16.98,17.03,2593000.0,15.7823,15.8283,15.635,15.681,2593000.0
2009-06-04 11:30:00,17.03,17.09,16.95,16.97,2236000.0,15.681,15.7362,15.6073,15.6257,2236000.0
2009-06-04 12:00:00,16.96,16.99,16.88,16.91,1591000.0,15.6165,15.6442,15.5429,15.5705,1591000.0
2009-06-04 12:30:00,16.9,16.91,16.81,16.86,1397000.0,15.5613,15.5705,15.4784,15.5245,1397000.0
2009-06-04 13:00:00,16.87,16.89,16.76,16.81,1559000.0,15.5337,15.5521,15.4324,15.4784,1559000.0
2009-06-04 13:30:00,16.81,16.89,16.73,16.74,2051000.0,15.4784,15.5521,15.4048,15.414,2051000.0
2009-06-04 14:00:00,16.75,16.78,16.67,16.73,3217000.0,15.4232,15.4508,15.3495,15.4048,3217000.0
2009-06-04 14:30:00,16.73,16.76,16.6,16.62,4215000.0,15.4048,15.4324,15.2851,15.3035,4215000.0
2009-06-04 15:00:00,16.62,16.76,16.53,16.72,4839000.0,15.3035,15.4324,15.2206,15.3956,4839000.0
2009-06-04 15:30:00,16.72,16.88,16.68,16.84,6714000.0,15.3956,15.5429,15.3587,15.506,6714000.0
2009-06-05 09:30:00,17.07,17.13,16.62,16.72,4423000.0,15.7178,15.7731,15.3035,15.3956,4423000.0
2009-06-05 10:00:00,16.73,16.82,16.61,16.71,3143000.0,15.4048,15.4876,15.2943,15.3863,3143000.0
2009-06-05 10:30:00,16.72,16.87,16.66,16.86,3387000.0,15.3956,15.5337,15.3403,15.5245,3387000.0
2009-06-05 11:00:00,16.85,16.9,16.84,16.88,2170000.0,15.5153,15.5613,15.506,15.5429,2170000.0
2009-06-05 11:30:00,16.88,16.89,16.78,16.82,1588000.0,15.5429,15.5521,15.4508,15.4876,1588000.0
2009-06-05 12:00:00,16.81,16.83,16.75,16.82,1588000.0,15.4784,15.4968,15.4232,15.4876,1588000.0
2009-06-05 12:30:00,16.82,16.85,16.79,16.84,1260000.0,15.4876,15.5153,15.46,15.506,1260000.0
2009-06-05 13:00:00,16.83,16.85,16.77,16.8,1253000.0,15.4968,15.5153,15.4416,15.4692,1253000.0
2009-06-05 13:30:00,16.8,16.86,16.79,16.84,1521000.0,15.4692,15.5245,15.46,15.506,1521000.0
2009-06-05 14:00:00,16.84,16.85,16.71,16.74,1082000.0,15.506,15.5153,15.3863,15.414,1082000.0
2009-06-05 14:30:00,16.74,16.8,16.72,16.73,995000.0,15.414,15.4692,15.3956,15.4048,995000.0
2009-06-05 15:00:00,16.73,16.76,16.68,16.71,1977000.0,15.4048,15.4324,15.3587,15.3863,1977000.0
2009-06-05 15:30:00,16.72,16.82,16.71,16.75,3818000.0,15.3956,15.4876,15.3863,15.4232,3818000.0
2009-06-08 09:30:00,16.63,16.66,16.46,16.55,1563000.0,15.3127,15.3403,15.1561,15.239,1563000.0
2009-06-08 10:00:00,16.54,16.65,16.5,16.62,1150000.0,15.2298,15.3311,15.193,15.3035,1150000.0
2009-06-08 10:30:00,16.62,16.82,16.62,16.77,1305000.0,15.3035,15.4876,15.3035,15.4416,1305000.0
2009-06-08 11:00:00,16.77,16.83,16.67,16.68,1278000.0,15.4416,15.4968,15.3495,15.3587,1278000.0
2009-06-08 11:30:00,16.68,16.7,16.65,16.66,539000.0,15.3587,15.3771,15.3311,15.3403,539000.0
2009-06-08 12:00:00,16.66,16.69,16.59,16.66,553000.0,15.3403,15.3679,15.2759,15.3403,553000.0
2009-06-08 12:30:00,16.66,16.71,16.64,16.69,572000.0,15.3403,15.3863,15.3219,15.3679,572000.0
2009-06-08 13:00:00,16.69,16.72,16.67,16.69,484000.0,15.3679,15.3956,15.3495,15.3679,484000.0
2009-06-08 13:30:00,16.69,16.69,16.65,16.66,421000.0,15.3679,15.3679,15.3311,15.3403,421000.0
2009-06-08 14:00:00,16.66,16.66,16.59,16.62,521000.0,15.3403,15.3403,15.2759,15.3035,521000.0
2009-06-08 14:30:00,16.62,16.64,16.59,16.6,973000.0,15.3035,15.3219,15.2759,15.2851,973000.0
2009-06-08 15:00:00,16.61,16.69,16.59,16.65,1439000.0,15.2943,15.3679,15.2759,15.3311,1439000.0
2009-06-08 15:30:00,16.65,16.74,16.62,16.63,2826000.0,15.3311,15.414,15.3035,15.3127,2826000.0
2009-06-09 09:30:00,16.6,16.62,16.44,16.54,3069000.0,15.2851,15.3035,15.1377,15.2298,3069000.0
2009-06-09 10:00:00,16.54,16.58,16.46,16.52,2166000.0,15.2298,15.2666,15.1561,15.2114,2166000.0
2009-06-09 10:30:00,16.52,16.66,16.51,16.61,1370000.0,15.2114,15.3403,15.2022,15.2943,1370000.0
2009-06-09 11:00:00,16.6,16.62,16.56,16.6,834000.0,15.2851,15.3035,15.2482,15.2851,834000.0
2009-06-09 11:30:00,16.6,16.63,16.55,16.56,647000.0,15.2851,15.3127,15.239,15.2482,647000.0
2009-06-09 12:00:00,16.56,16.82,16.56,16.8,2280000.0,15.2482,15.4876,15.2482,15.4692,2280000.0
2009-06-09 12:30:00,16.81,16.85,16.78,16.82,1436000.0,15.4784,15.5153,15.4508,15.4876,1436000.0
2009-06-09 13:00:00,16.82,16.85,16.81,16.82,1245000.0,15.4876,15.5153,15.4784,15.4876,1245000.0
2009-06-09 13:30:00,16.82,16.9,16.76,16.89,1500000.0,15.4876,15.5613,15.4324,15.5521,1500000.0
2009-06-09 14:00:00,16.89,16.96,16.88,16.94,1600000.0,15.5521,15.6165,15.5429,15.5981,1600000.0
2009-06-09 14:30:00,16.94,16.97,16.87,16.89,1982000.0,15.5981,15.6257,15.5337,15.5521,1982000.0
2009-06-09 15:00:00,16.89,16.94,16.89,16.9,1454000.0,15.5521,15.5981,15.5521,15.5613,1454000.0
2009-06-09 15:30:00,16.9,16.98,16.77,16.79,5286000.0,15.5613,15.635,15.4416,15.46,5286000.0
2009-06-10 09:30:00,16.99,17.23,16.93,17.19,6422000.0,15.6442,15.8652,15.5889,15.8283,6422000.0
2009-06-10 10:00:00,17.19,17.4,17.1,17.35,5897000.0,15.8283,16.0217,15.7455,15.9756,5897000.0
2009-06-10 10:30:00,17.35,17.36,17.17,17.29,3563000.0,15.9756,15.9849,15.8099,15.9204,3563000.0
2009-06-10 11:00:00,17.29,17.34,17.18,17.19,2853000.0,15.9204,15.9664,15.8191,15.8283,2853000.0
2009-06-10 11:30:00,17.19,17.29,17.18,17.24,2963000.0,15.8283,15.9204,15.8191,15.8744,2963000.0
2009-06-10 12:00:00,17.24,17.34,17.23,17.32,1998000.0,15.8744,15.9664,15.8652,15.948,1998000.0
2009-06-10 12:30:00,17.32,17.45,17.31,17.44,2866000.0,15.948,16.0677,15.9388,16.0585,2866000.0
2009-06-10 13:00:00,17.44,17.48,17.43,17.45,3451000.0,16.0585,16.0954,16.0493,16.0677,3451000.0
2009-06-10 13:30:00,17.45,17.52,17.43,17.51,2862000.0,16.0677,16.1322,16.0493,16.123,2862000.0
2009-06-10 14:00:00,17.51,17.55,17.48,17.53,3577000.0,16.123,16.1598,16.0954,16.1414,3577000.0
2009-06-10 14:30:00,17.53,17.59,17.44,17.47,5538000.0,16.1414,16.1966,16.0585,16.0861,5538000.0
2009-06-10 15:00:00,17.47,17.5,17.36,17.36,5528000.0,16.0861,16.1138,15.9849,15.9849,5528000.0
2009-06-10 15:30:00,17.36,17.4,17.32,17.33,9077000.0,15.9849,16.0217,15.948,15.9572,9077000.0
2009-06-11 09:30:00,17.49,17.54,17.21,17.32,4926000.0,16.1046,16.1506,15.8467,15.948,4926000.0
2009-06-11 10:00:00,17.31,17.32,17.11,17.14,2249000.0,15.9388,15.948,15.7547,15.7823,2249000.0
2009-06-11 10:30:00,17.14,17.18,17.1,17.15,2118000.0,15.7823,15.8191,15.7455,15.7915,2118000.0
2009-06-11 11:00:00,17.14,17.21,17.04,17.08,3399000.0,15.7823,15.8467,15.6902,15.727,3399000.0
2009-06-11 11:30:00,17.08,17.08,17.01,17.04,1583000.0,15.727,15.727,15.6626,15.6902,1583000.0
2009-06-11 12:00:00,17.03,17.04,16.96,16.97,1633000.0,15.681,15.6902,15.6165,15.6257,1633000.0
2009-06-11 12:30:00,16.97,16.99,16.91,16.99,1720000.0,15.6257,15.6442,15.5705,15.6442,1720000.0
2009-06-11 13:00:00,16.99,17.06,16.94,17.06,1786000.0,15.6442,15.7086,15.5981,15.7086,1786000.0
2009-06-11 13:30:00,17.06,17.07,17.01,17.04,12474000.0,15.7086,15.7178,15.6626,15.6902,12474000.0
2009-06-11 14:00:00,17.03,17.03,16.96,17.0,1629000.0,15.681,15.681,15.6165,15.6534,1629000.0
2009-06-11 14:30:00,17.0,17.08,16.99,17.05,1753000.0,15.6534,15.727,15.6442,15.6994,1753000.0
2009-06-11 15:00:00,17.04,17.08,16.97,17.02,2204000.0,15.6902,15.727,15.6257,15.6718,2204000.0
2009-06-11 15:30:00,17.01,17.01,16.95,16.99,3834000.0,15.6626,15.6626,15.6073,15.6442,3834000.0
2009-06-12 09:30:00,16.91,17.0,16.64,16.82,3593000.0,15.5705,15.6534,15.3219,15.4876,3593000.0
2009-06-12 10:00:00,16.82,16.82,16.6,16.71,3888000.0,15.4876,15.4876,15.2851,15.3863,3888000.0
2009-06-12 10:30:00,16.71,16.75,16.6,16.61,1403000.0,15.3863,15.4232,15.2851,15.2943,1403000.0
2009-06-12 11:00:00,16.61,16.66,16.6,16.61,1669000.0,15.2943,15.3403,15.2851,15.2943,1669000.0
2009-06-12 11:30:00,16.62,16.66,16.61,16.64,835000.0,15.3035,15.3403,15.2943,15.3219,835000.0
2009-06-12 12:00:00,16.64,16.67,16.62,16.62,825000.0,15.3219,15.3495,15.3035,15.3035,825000.0
2009-06-12 12:30:00,16.62,16.68,16.6,16.61,1280000.0,15.3035,15.3587,15.2851,15.2943,1280000.0
2009-06-12 13:00:00,16.61,16.65,16.6,16.63,852000.0,15.2943,15.3311,15.2851,15.3127,852000.0
2009-06-12 13:30:00,16.63,16.67,16.61,16.65,808000.0,15.3127,15.3495,15.2943,15.3311,808000.0
2009-06-12 14:00:00,16.64,16.64,16.58,16.6,1634000.0,15.3219,15.3219,15.2666,15.2851,1634000.0
2009-06-12 14:30:00,16.59,16.72,16.59,16.69,1391000.0,15.2759,15.3956,15.2759,15.3679,1391000.0
2009-06-12 15:00:00,16.69,16.74,16.64,16.67,1696000.0,15.3679,15.414,15.3219,15.3495,1696000.0
2009-06-12 15:30:00,16.68,16.71,16.63,16.71,2732000.0,15.3587,15.3863,15.3127,15.3863,2732000.0
2009-06-15 09:30:00,16.53,16.84,16.41,16.77,3130000.0,15.2206,15.506,15.1101,15.4416,3130000.0
2009-06-15 10:00:00,16.77,16.84,16.65,16.65,1850000.0,15.4416,15.506,15.3311,15.3311,1850000.0
2009-06-15 10:30:00,16.64,16.7,16.52,16.66,1369000.0,15.3219,15.3771,15.2114,15.3403,1369000.0
2009-06-15 11:00:00,16.66,16.76,16.65,16.69,1165000.0,15.3403,15.4324,15.3311,15.3679,1165000.0
2009-06-15 11:30:00,16.69,16.79,16.69,16.76,822000.0,15.3679,15.46,15.3679,15.4324,822000.0
2009-06-15 12:00:00,16.77,16.81,16.74,16.77,981000.0,15.4416,15.4784,15.414,15.4416,981000.0
2009-06-15 12:30:00,16.78,16.8,16.74,16.79,500000.0,15.4508,15.4692,15.414,15.46,500000.0
2009-06-15 13:00:00,16.78,16.8,16.74,16.77,424000.0,15.4508,15.4692,15.414,15.4416,424000.0
2009-06-15 13:30:00,16.77,16.83,16.76,16.78,705000.0,15.4416,15.4968,15.4324,15.4508,705000.0
2009-06-15 14:00:00,16.78,16.79,16.71,16.74,577000.0,15.4508,15.46,15.3863,15.414,577000.0
2009-06-15 14:30:00,16.74,16.74,16.66,16.72,661000.0,15.414,15.414,15.3403,15.3956,661000.0
2009-06-15 15:00:00,16.71,16.81,16.69,16.77,1069000.0,15.3863,15.4784,15.3679,15.4416,1069000.0
2009-06-15 15:30:00,16.77,16.78,16.66,16.66,2907000.0,15.4416,15.4508,15.3403,15.3403,2907000.0
2009-06-16 09:30:00,16.77,16.82,16.65,16.77,1542000.0,15.4416,15.4876,15.3311,15.4416,1542000.0
2009-06-16 10:00:00,16.77,16.79,16.5,16.52,5848000.0,15.4416,15.46,15.193,15.2114,5848000.0
2009-06-16 10:30:00,16.51,16.64,16.51,16.6,1668000.0,15.2022,15.3219,15.2022,15.2851,1668000.0
2009-06-16 11:00:00,16.6,16.71,16.6,16.71,1256000.0,15.2851,15.3863,15.2851,15.3863,1256000.0
2009-06-16 11:30:00,16.71,16.71,16.6,16.61,943000.0,15.3863,15.3863,15.2851,15.2943,943000.0
2009-06-16 12:00:00,16.61,16.61,16.54,16.58,715000.0,15.2943,15.2943,15.2298,15.2666,715000.0
2009-06-16 12:30:00,16.57,16.58,16.44,16.45,1444000.0,15.2574,15.2666,15.1377,15.1469,1444000.0
2009-06-16 13:00:00,16.45,16.46,16.43,16.44,1922000.0,15.1469,15.1561,15.1285,15.1377,1922000.0
2009-06-16 13:30:00,16.44,16.45,16.28,16.33,2739000.0,15.1377,15.1469,14.9904,15.0364,2739000.0
2009-06-16 14:00:00,16.32,16.38,16.26,16.35,1655000.0,15.0272,15.0825,14.972,15.0549,1655000.0
2009-06-16 14:30:00,16.35,16.46,16.32,16.46,1424000.0,15.0549,15.1561,15.0272,15.1561,1424000.0
2009-06-16 15:00:00,16.46,16.49,16.4,16.43,790000.0,15.1561,15.1838,15.1009,15.1285,790000.0
2009-06-16 15:30:00,16.43,16.46,16.37,16.37,2934000.0,15.1285,15.1561,15.0733,15.0733,2934000.0
2009-06-17 09:30:00,16.29,16.52,16.29,16.48,1554000.0,14.9996,15.2114,14.9996,15.1746,1554000.0
2009-06-17 10:00:00,16.48,16.69,16.46,16.61,1977000.0,15.1746,15.3679,15.1561,15.2943,1977000.0
2009-06-17 10:30:00,16.6,16.62,16.53,16.57,1664000.0,15.2851,15.3035,15.2206,15.2574,1664000.0
2009-06-17 11:00:00,16.57,16.61,16.49,16.54,1689000.0,15.2574,15.2943,15.1838,15.2298,1689000.0
2009-06-17 11:30:00,16.54,16.57,16.44,16.47,1983000.0,15.2298,15.2574,15.1377,15.1654,1983000.0
2009-06-17 12:00:00,16.47,16.48,16.44,16.46,1207000.0,15.1654,15.1746,15.1377,15.1561,1207000.0
2009-06-17 12:30:00,16.46,16.5,16.37,16.49,1973000.0,15.1561,15.193,15.0733,15.1838,1973000.0
2009-06-17 13:00:00,16.49,16.6,16.49,16.6,905000.0,15.1838,15.2851,15.1838,15.2851,905000.0
2009-06-17 13:30:00,16.6,16.63,16.53,16.54,2497000.0,15.2851,15.3127,15.2206,15.2298,2497000.0
2009-06-17 14:00:00,16.54,16.61,16.48,16.48,1505000.0,15.2298,15.2943,15.1746,15.1746,1505000.0
2009-06-17 14:30:00,16.48,16.51,16.37,16.41,880000.0,15.1746,15.2022,15.0733,15.1101,880000.0
2009-06-17 15:00:00,16.41,16.48,16.38,16.45,1115000.0,15.1101,15.1746,15.0825,15.1469,1115000.0
2009-06-17 15:30:00,16.45,16.48,16.39,16.43,2662000.0,15.1469,15.1746,15.0917,15.1285,2662000.0
2009-06-18 09:30:00,16.32,16.52,16.28,16.48,1509000.0,15.0272,15.2114,14.9904,15.1746,1509000.0
2009-06-18 10:00:00,16.47,16.5,16.21,16.22,2006000.0,15.1654,15.193,14.926,14.9352,2006000.0
2009-06-18 10:30:00,16.23,16.31,16.22,16.23,1418000.0,14.9444,15.018,14.9352,14.9444,1418000.0
2009-06-18 11:00:00,16.25,16.32,16.23,16.26,1158000.0,14.9628,15.0272,14.9444,14.972,1158000.0
2009-06-18 11:30:00,16.27,16.34,16.23,16.33,600000.0,14.9812,15.0457,14.9444,15.0364,600000.0
2009-06-18 12:00:00,16.34,16.36,16.26,16.29,968000.0,15.0457,15.0641,14.972,14.9996,968000.0
2009-06-18 12:30:00,16.29,16.35,16.28,16.34,333000.0,14.9996,15.0549,14.9904,15.0457,333000.0
2009-06-18 13:00:00,16.34,16.35,16.3,16.33,594000.0,15.0457,15.0549,15.0088,15.0364,594000.0
2009-06-18 13:30:00,16.33,16.38,16.32,16.33,455000.0,15.0364,15.0825,15.0272,15.0364,455000.0
2009-06-18 14:00:00,16.33,16.34,16.28,16.32,517000.0,15.0364,15.0457,14.9904,15.0272,517000.0
2009-06-18 14:30:00,16.32,16.34,16.28,16.33,857000.0,15.0272,15.0457,14.9904,15.0364,857000.0
2009-06-18 15:00:00,16.33,16.34,16.25,16.28,1308000.0,15.0364,15.0457,14.9628,14.9904,1308000.0
2009-06-18 15:30:00,16.28,16.33,16.25,16.33,3171000.0,14.9904,15.0364,14.9628,15.0364,3171000.0
2009-06-19 09:30:00,16.37,16.37,16.19,16.19,4703000.0,15.0733,15.0733,14.9075,14.9075,4703000.0
2009-06-19 10:00:00,16.19,16.27,16.16,16.18,2726000.0,14.9075,14.9812,14.8799,14.8983,2726000.0
2009-06-19 10:30:00,16.19,16.2,16.08,16.09,2169000.0,14.9075,14.9167,14.8062,14.8155,2169000.0
2009-06-19 11:00:00,16.09,16.1,16.02,16.09,2601000.0,14.8155,14.8247,14.751,14.8155,2601000.0
2009-06-19 11:30:00,16.1,16.16,16.03,16.07,2582000.0,14.8247,14.8799,14.7602,14.797,2582000.0
2009-06-19 12:00:00,16.07,16.11,16.04,16.1,774000.0,14.797,14.8339,14.7694,14.8247,774000.0
2009-06-19 12:30:00,16.1,16.11,16.04,16.05,833000.0,14.8247,14.8339,14.7694,14.7786,833000.0
2009-06-19 13:00:00,16.05,16.11,16.05,16.07,803000.0,14.7786,14.8339,14.7786,14.797,803000.0
2009-06-19 13:30:00,16.07,16.2,16.07,16.19,1675000.0,14.797,14.9167,14.797,14.9075,1675000.0
2009-06-19 14:00:00,16.19,16.19,16.11,16.12,2504000.0,14.9075,14.9075,14.8339,14.8431,2504000.0
2009-06-19 14:30:00,16.12,16.14,16.06,16.09,1079000.0,14.8431,14.8615,14.7878,14.8155,1079000.0
2009-06-19 15:00:00,16.09,16.13,16.05,16.13,2943000.0,14.8155,14.8523,14.7786,14.8523,2943000.0
2009-06-19 15:30:00,16.13,16.15,16.07,16.11,5560000.0,14.8523,14.8707,14.797,14.8339,5560000.0
2009-06-22 09:30:00,16.12,16.32,16.06,16.2,2616000.0,14.8431,15.0272,14.7878,14.9167,2616000.0
2009-06-22 10:00:00,16.2,16.22,16.12,16.2,1287000.0,14.9167,14.9352,14.8431,14.9167,1287000.0
2009-06-22 10:30:00,16.18,16.19,16.03,16.03,854000.0,14.8983,14.9075,14.7602,14.7602,854000.0
2009-06-22 11:00:00,16.03,16.05,16.0,16.01,1344000.0,14.7602,14.7786,14.7326,14.7418,1344000.0
2009-06-22 11:30:00,16.01,16.06,15.99,16.04,1191000.0,14.7418,14.7878,14.7234,14.7694,1191000.0
2009-06-22 12:00:00,16.04,16.06,15.99,16.0,1146000.0,14.7694,14.7878,14.7234,14.7326,1146000.0
2009-06-22 12:30:00,16.0,16.02,15.99,16.0,785000.0,14.7326,14.751,14.7234,14.7326,785000.0
2009-06-22 13:00:00,16.0,16.0,15.86,15.87,1367000.0,14.7326,14.7326,14.6037,14.6129,1367000.0
2009-06-22 13:30:00,15.86,15.94,15.85,15.94,627000.0,14.6037,14.6773,14.5945,14.6773,627000.0
2009-06-22 14:00:00,15.93,16.01,15.93,15.93,1352000.0,14.6681,14.7418,14.6681,14.6681,1352000.0
2009-06-22 14:30:00,15.92,15.96,15.92,15.94,783000.0,14.6589,14.6958,14.6589,14.6773,783000.0
2009-06-22 15:00:00,15.94,15.96,15.85,15.87,1320000.0,14.6773,14.6958,14.5945,14.6129,1320000.0
2009-06-22 15:30:00,15.87,15.9,15.7,15.71,3940000.0,14.6129,14.6405,14.4564,14.4656,3940000.0
2009-06-23 09:30:00,15.7,15.83,15.55,15.8,3149000.0,14.4564,14.5761,14.3182,14.5484,3149000.0
2009-06-23 10:00:00,15.81,15.94,15.8,15.89,1918000.0,14.5576,14.6773,14.5484,14.6313,1918000.0
2009-06-23 10:30:00,15.9,15.93,15.73,15.83,1192000.0,14.6405,14.6681,14.484,14.5761,1192000.0
2009-06-23 11:00:00,15.83,15.86,15.76,15.84,3513000.0,14.5761,14.6037,14.5116,14.5853,3513000.0
2009-06-23 11:30:00,15.84,15.86,15.81,15.82,453000.0,14.5853,14.6037,14.5576,14.5668,453000.0
2009-06-23 12:00:00,15.83,15.83,15.74,15.79,519000.0,14.5761,14.5761,14.4932,14.5392,519000.0
2009-06-23 12:30:00,15.79,15.84,15.77,15.84,706000.0,14.5392,14.5853,14.5208,14.5853,706000.0
2009-06-23 13:00:00,15.84,15.87,15.75,15.77,431000.0,14.5853,14.6129,14.5024,14.5208,431000.0
2009-06-23 13:30:00,15.77,15.87,15.74,15.86,902000.0,14.5208,14.6129,14.4932,14.6037,902000.0
2009-06-23 14:00:00,15.85,15.99,15.83,15.96,1207000.0,14.5945,14.7234,14.5761,14.6958,1207000.0
2009-06-23 14:30:00,15.96,16.09,15.95,16.05,1560000.0,14.6958,14.8155,14.6865,14.7786,1560000.0
2009-06-23 15:00:00,16.04,16.06,15.98,16.04,1332000.0,14.7694,14.7878,14.7142,14.7694,1332000.0
2009-06-23 15:30:00,16.03,16.08,15.99,16.04,3251000.0,14.7602,14.8062,14.7234,14.7694,3251000.0
2009-06-24 09:30:00,16.13,16.22,16.0,16.15,2583000.0,14.8523,14.9352,14.7326,14.8707,2583000.0
2009-06-24 10:00:00,16.15,16.23,16.13,16.18,1365000.0,14.8707,14.9444,14.8523,14.8983,1365000.0
2009-06-24 10:30:00,16.19,16.23,16.18,16.18,1243000.0,14.9075,14.9444,14.8983,14.8983,1243000.0
2009-06-24 11:00:00,16.19,16.26,16.18,16.19,629000.0,14.9075,14.972,14.8983,14.9075,629000.0
2009-06-24 11:30:00,16.19,16.2,16.17,16.19,459000.0,14.9075,14.9167,14.8891,14.9075,459000.0
2009-06-24 12:00:00,16.19,16.19,16.11,16.14,719000.0,14.9075,14.9075,14.8339,14.8615,719000.0
2009-06-24 12:30:00,16.14,16.18,16.1,16.16,1076000.0,14.8615,14.8983,14.8247,14.8799,1076000.0
2009-06-24 13:00:00,16.16,16.18,16.08,16.12,533000.0,14.8799,14.8983,14.8062,14.8431,533000.0
2009-06-24 13:30:00,16.12,16.12,16.05,16.09,841000.0,14.8431,14.8431,14.7786,14.8155,841000.0
2009-06-24 14:00:00,16.09,16.14,16.04,16.06,798000.0,14.8155,14.8615,14.7694,14.7878,798000.0
2009-06-24 14:30:00,16.07,16.14,16.0,16.09,1464000.0,14.797,14.8615,14.7326,14.8155,1464000.0
2009-06-24 15:00:00,16.09,16.13,15.97,16.04,1587000.0,14.8155,14.8523,14.705,14.7694,1587000.0
2009-06-24 15:30:00,16.04,16.12,15.99,16.1,2734000.0,14.7694,14.8431,14.7234,14.8247,2734000.0
2009-06-25 09:30:00,16.15,16.5,15.92,16.49,2701000.0,14.8707,15.193,14.6589,15.1838,2701000.0
2009-06-25 10:00:00,16.48,16.62,16.42,16.45,4069000.0,15.1746,15.3035,15.1193,15.1469,4069000.0
2009-06-25 10:30:00,16.45,16.48,16.4,16.47,1625000.0,15.1469,15.1746,15.1009,15.1654,1625000.0
2009-06-25 11:00:00,16.48,16.53,16.44,16.49,1200000.0,15.1746,15.2206,15.1377,15.1838,1200000.0
2009-06-25 11:30:00,16.49,16.52,16.45,16.5,839000.0,15.1838,15.2114,15.1469,15.193,839000.0
2009-06-25 12:00:00,16.5,16.5,16.4,16.4,960000.0,15.193,15.193,15.1009,15.1009,960000.0
2009-06-25 12:30:00,16.4,16.42,16.32,16.32,876000.0,15.1009,15.1193,15.0272,15.0272,876000.0
2009-06-25 13:00:00,16.33,16.54,16.32,16.53,1183000.0,15.0364,15.2298,15.0272,15.2206,1183000.0
2009-06-25 13:30:00,16.53,16.56,16.48,16.48,1352000.0,15.2206,15.2482,15.1746,15.1746,1352000.0
2009-06-25 14:00:00,16.5,16.5,16.33,16.34,634000.0,15.193,15.193,15.0364,15.0457,634000.0
2009-06-25 14:30:00,16.34,16.37,16.28,16.34,1085000.0,15.0457,15.0733,14.9904,15.0457,1085000.0
2009-06-25 15:00:00,16.34,16.38,16.28,16.35,1295000.0,15.0457,15.0825,14.9904,15.0549,1295000.0
2009-06-25 15:30:00,16.35,16.43,16.21,16.41,6200000.0,15.0549,15.1285,14.926,15.1101,6200000.0
2009-06-26 09:30:00,16.4,16.59,16.33,16.53,1163000.0,15.1009,15.2759,15.0364,15.2206,1163000.0
2009-06-26 10:00:00,16.54,16.7,16.52,16.63,1828000.0,15.2298,15.3771,15.2114,15.3127,1828000.0
2009-06-26 10:30:00,16.64,16.7,16.63,16.68,1219000.0,15.3219,15.3771,15.3127,15.3587,1219000.0
2009-06-26 11:00:00,16.68,16.78,16.65,16.75,1105000.0,15.3587,15.4508,15.3311,15.4232,1105000.0
2009-06-26 11:30:00,16.75,16.82,16.73,16.81,1121000.0,15.4232,15.4876,15.4048,15.4784,1121000.0
2009-06-26 12:00:00,16.81,16.84,16.78,16.79,1034000.0,15.4784,15.506,15.4508,15.46,1034000.0
2009-06-26 12:30:00,16.79,16.82,16.69,16.78,835000.0,15.46,15.4876,15.3679,15.4508,835000.0
2009-06-26 13:00:00,16.78,16.8,16.72,16.75,426000.0,15.4508,15.4692,15.3956,15.4232,426000.0
2009-06-26 13:30:00,16.74,16.79,16.7,16.73,581000.0,15.414,15.46,15.3771,15.4048,581000.0
2009-06-26 14:00:00,16.73,16.74,16.68,16.71,498000.0,15.4048,15.414,15.3587,15.3863,498000.0
2009-06-26 14:30:00,16.71,16.74,16.67,16.73,538000.0,15.3863,15.414,15.3495,15.4048,538000.0
2009-06-26 15:00:00,16.74,16.78,16.68,16.7,841000.0,15.414,15.4508,15.3587,15.3771,841000.0
2009-06-26 15:30:00,16.7,16.82,16.67,16.8,3892000.0,15.3771,15.4876,15.3495,15.4692,3892000.0
2009-06-29 09:30:00,16.95,16.95,16.62,16.73,1378000.0,15.6073,15.6073,15.3035,15.4048,1378000.0
2009-06-29 10:00:00,16.73,16.76,16.55,16.75,2286000.0,15.4048,15.4324,15.239,15.4232,2286000.0
2009-06-29 10:30:00,16.75,16.79,16.65,16.69,1354000.0,15.4232,15.46,15.3311,15.3679,1354000.0
2009-06-29 11:00:00,16.7,16.8,16.69,16.79,1036000.0,15.3771,15.4692,15.3679,15.46,1036000.0
2009-06-29 11:30:00,16.78,16.82,16.76,16.8,879000.0,15.4508,15.4876,15.4324,15.4692,879000.0
2009-06-29 12:00:00,16.8,16.83,16.79,16.82,550000.0,15.4692,15.4968,15.46,15.4876,550000.0
2009-06-29 12:30:00,16.82,16.83,16.76,16.77,599000.0,15.4876,15.4968,15.4324,15.4416,599000.0
2009-06-29 13:00:00,16.77,16.86,16.77,16.85,365000.0,15.4416,15.5245,15.4416,15.5153,365000.0
2009-06-29 13:30:00,16.85,16.89,16.78,16.79,735000.0,15.5153,15.5521,15.4508,15.46,735000.0
2009-06-29 14:00:00,16.79,16.8,16.72,16.75,776000.0,15.46,15.4692,15.3956,15.4232,776000.0
2009-06-29 14:30:00,16.76,16.79,16.75,16.78,691000.0,15.4324,15.46,15.4232,15.4508,691000.0
2009-06-29 15:00:00,16.78,16.83,16.74,16.82,817000.0,15.4508,15.4968,15.414,15.4876,817000.0
2009-06-29 15:30:00,16.82,16.83,16.75,16.78,1823000.0,15.4876,15.4968,15.4232,15.4508,1823000.0
2009-06-30 09:30:00,16.9,16.9,16.65,16.76,1071000.0,15.5613,15.5613,15.3311,15.4324,1071000.0
2009-06-30 10:00:00,16.75,16.81,16.66,16.67,916000.0,15.4232,15.4784,15.3403,15.3495,916000.0
2009-06-30 10:30:00,16.66,16.66,16.57,16.6,973000.0,15.3403,15.3403,15.2574,15.2851,973000.0
2009-06-30 11:00:00,16.59,16.67,16.59,16.66,1097000.0,15.2759,15.3495,15.2759,15.3403,1097000.0
2009-06-30 11:30:00,16.66,16.66,16.56,16.59,563000.0,15.3403,15.3403,15.2482,15.2759,563000.0
2009-06-30 12:00:00,16.58,16.67,16.55,16.67,993000.0,15.2666,15.3495,15.239,15.3495,993000.0
2009-06-30 12:30:00,16.67,16.68,16.61,16.64,371000.0,15.3495,15.3587,15.2943,15.3219,371000.0
2009-06-30 13:00:00,16.64,16.67,16.61,16.65,279000.0,15.3219,15.3495,15.2943,15.3311,279000.0
2009-06-30 13:30:00,16.65,16.68,16.63,16.65,285000.0,15.3311,15.3587,15.3127,15.3311,285000.0
2009-06-30 14:00:00,16.65,16.67,16.62,16.65,500000.0,15.3311,15.3495,15.3035,15.3311,500000.0
2009-06-30 14:30:00,16.66,16.69,16.61,16.65,503000.0,15.3403,15.3679,15.2943,15.3311,503000.0
2009-06-30 15:00:00,16.65,16.74,16.64,16.73,823000.0,15.3311,15.414,15.3219,15.4048,823000.0
2009-06-30 15:30:00,16.73,16.82,16.73,16.76,1970000.0,15.4048,15.4876,15.4048,15.4324,1970000.0
2009-07-01 09:30:00,16.75,16.93,16.64,16.9,1951000.0,15.4232,15.5889,15.3219,15.5613,1951000.0
2009-07-01 10:00:00,16.89,16.9,16.79,16.83,993000.0,15.5521,15.5613,15.46,15.4968,993000.0
2009-07-01 10:30:00,16.83,16.93,16.8,16.89,905000.0,15.4968,15.5889,15.4692,15.5521,905000.0
2009-07-01 11:00:00,16.89,16.91,16.74,16.75,866000.0,15.5521,15.5705,15.414,15.4232,866000.0
2009-07-01 11:30:00,16.75,16.79,16.68,16.7,1024000.0,15.4232,15.46,15.3587,15.3771,1024000.0
2009-07-01 12:00:00,16.7,16.7,16.61,16.64,1366000.0,15.3771,15.3771,15.2943,15.3219,1366000.0
2009-07-01 12:30:00,16.64,16.65,16.6,16.63,820000.0,15.3219,15.3311,15.2851,15.3127,820000.0
2009-07-01 13:00:00,16.63,16.72,16.62,16.71,737000.0,15.3127,15.3956,15.3035,15.3863,737000.0
2009-07-01 13:30:00,16.7,16.75,16.7,16.71,612000.0,15.3771,15.4232,15.3771,15.3863,612000.0
2009-07-01 14:00:00,16.71,16.73,16.68,16.7,446000.0,15.3863,15.4048,15.3587,15.3771,446000.0
2009-07-01 14:30:00,16.7,16.73,16.67,16.69,681000.0,15.3771,15.4048,15.3495,15.3679,681000.0
2009-07-01 15:00:00,16.69,16.7,16.65,16.66,461000.0,15.3679,15.3771,15.3311,15.3403,461000.0
2009-07-01 15:30:00,16.67,16.67,16.54,16.56,2103000.0,15.3495,15.3495,15.2298,15.2482,2103000.0
2009-07-02 09:30:00,16.25,16.58,16.25,16.51,2961000.0,14.9628,15.2666,14.9628,15.2022,2961000.0
2009-07-02 10:00:00,16.51,16.63,16.5,16.63,2760000.0,15.2022,15.3127,15.193,15.3127,2760000.0
2009-07-02 10:30:00,16.63,16.68,16.6,16.63,1508000.0,15.3127,15.3587,15.2851,15.3127,1508000.0
2009-07-02 11:00:00,16.63,16.73,16.61,16.67,904000.0,15.3127,15.4048,15.2943,15.3495,904000.0
2009-07-02 11:30:00,16.68,16.75,16.67,16.71,1257000.0,15.3587,15.4232,15.3495,15.3863,1257000.0
2009-07-02 12:00:00,16.71,16.74,16.65,16.67,961000.0,15.3863,15.414,15.3311,15.3495,961000.0
2009-07-02 12:30:00,16.67,16.74,16.66,16.73,757000.0,15.3495,15.414,15.3403,15.4048,757000.0
2009-07-02 13:00:00,16.72,16.79,16.7,16.77,1000000.0,15.3956,15.46,15.3771,15.4416,1000000.0
2009-07-02 13:30:00,16.78,16.8,16.74,16.79,644000.0,15.4508,15.4692,15.414,15.46,644000.0
2009-07-02 14:00:00,16.79,16.81,16.68,16.74,884000.0,15.46,15.4784,15.3587,15.414,884000.0
2009-07-02 14:30:00,16.73,16.75,16.67,16.67,575000.0,15.4048,15.4232,15.3495,15.3495,575000.0
2009-07-02 15:00:00,16.68,16.69,16.59,16.6,817000.0,15.3587,15.3679,15.2759,15.2851,817000.0
2009-07-02 15:30:00,16.6,16.7,16.58,16.58,2459000.0,15.2851,15.3771,15.2666,15.2666,2459000.0
2009-07-06 09:30:00,16.5,16.67,16.5,16.65,1353000.0,15.193,15.3495,15.193,15.3311,1353000.0
2009-07-06 10:00:00,16.66,16.67,16.57,16.63,1064000.0,15.3403,15.3495,15.2574,15.3127,1064000.0
2009-07-06 10:30:00,16.62,16.67,16.57,16.64,1139000.0,15.3035,15.3495,15.2574,15.3219,1139000.0
2009-07-06 11:00:00,16.63,16.66,16.57,16.62,1852000.0,15.3127,15.3403,15.2574,15.3035,1852000.0
2009-07-06 11:30:00,16.61,16.63,16.51,16.52,1158000.0,15.2943,15.3127,15.2022,15.2114,1158000.0
2009-07-06 12:00:00,16.53,16.55,16.5,16.54,637000.0,15.2206,15.239,15.193,15.2298,637000.0
2009-07-06 12:30:00,16.54,16.58,16.52,16.58,675000.0,15.2298,15.2666,15.2114,15.2666,675000.0
2009-07-06 13:00:00,16.58,16.61,16.53,16.6,600000.0,15.2666,15.2943,15.2206,15.2851,600000.0
2009-07-06 13:30:00,16.59,16.66,16.59,16.62,849000.0,15.2759,15.3403,15.2759,15.3035,849000.0
2009-07-06 14:00:00,16.63,16.64,16.6,16.62,417000.0,15.3127,15.3219,15.2851,15.3035,417000.0
2009-07-06 14:30:00,16.62,16.62,16.59,16.61,737000.0,15.3035,15.3035,15.2759,15.2943,737000.0
2009-07-06 15:00:00,16.61,16.64,16.57,16.59,825000.0,15.2943,15.3219,15.2574,15.2759,825000.0
2009-07-06 15:30:00,16.58,16.74,16.55,16.7,2705000.0,15.2666,15.414,15.239,15.3771,2705000.0
2009-07-07 09:30:00,16.69,16.72,16.48,16.53,2105000.0,15.3679,15.3956,15.1746,15.2206,2105000.0
2009-07-07 10:00:00,16.52,16.55,16.5,16.5,1979000.0,15.2114,15.239,15.193,15.193,1979000.0
2009-07-07 10:30:00,16.5,16.51,16.39,16.4,1600000.0,15.193,15.2022,15.0917,15.1009,1600000.0
2009-07-07 11:00:00,16.4,16.42,16.36,16.38,849000.0,15.1009,15.1193,15.0641,15.0825,849000.0
2009-07-07 11:30:00,16.38,16.4,16.23,16.25,1980000.0,15.0825,15.1009,14.9444,14.9628,1980000.0
2009-07-07 12:00:00,16.25,16.29,16.23,16.25,1237000.0,14.9628,14.9996,14.9444,14.9628,1237000.0
2009-07-07 12:30:00,16.25,16.35,16.24,16.26,1400000.0,14.9628,15.0549,14.9536,14.972,1400000.0
2009-07-07 13:00:00,16.27,16.31,16.24,16.24,664000.0,14.9812,15.018,14.9536,14.9536,664000.0
2009-07-07 13:30:00,16.24,16.31,16.24,16.3,1084000.0,14.9536,15.018,14.9536,15.0088,1084000.0
2009-07-07 14:00:00,16.3,16.31,16.15,16.19,1998000.0,15.0088,15.018,14.8707,14.9075,1998000.0
2009-07-07 14:30:00,16.19,16.22,16.09,16.1,1517000.0,14.9075,14.9352,14.8155,14.8247,1517000.0
2009-07-07 15:00:00,16.1,16.21,16.1,16.2,2291000.0,14.8247,14.926,14.8247,14.9167,2291000.0
2009-07-07 15:30:00,16.2,16.22,16.08,16.1,3726000.0,14.9167,14.9352,14.8062,14.8247,3726000.0
2009-07-08 09:30:00,16.09,16.39,16.09,16.3,2537000.0,14.8293,15.1058,14.8293,15.0228,2537000.0
2009-07-08 10:00:00,16.3,16.44,16.25,16.42,2185000.0,15.0228,15.1519,14.9767,15.1334,2185000.0
2009-07-08 10:30:00,16.41,16.42,16.33,16.33,1069000.0,15.1242,15.1334,15.0505,15.0505,1069000.0
2009-07-08 11:00:00,16.33,16.34,16.1,16.1,1737000.0,15.0505,15.0597,14.8385,14.8385,1737000.0
2009-07-08 11:30:00,16.1,16.19,16.1,16.15,1217000.0,14.8385,14.9215,14.8385,14.8846,1217000.0
2009-07-08 12:00:00,16.15,16.17,15.99,15.99,1182000.0,14.8846,14.903,14.7371,14.7371,1182000.0
2009-07-08 12:30:00,15.99,16.13,15.99,16.11,1729000.0,14.7371,14.8662,14.7371,14.8477,1729000.0
2009-07-08 13:00:00,16.11,16.19,16.09,16.19,1110000.0,14.8477,14.9215,14.8293,14.9215,1110000.0
2009-07-08 13:30:00,16.19,16.2,16.07,16.08,1037000.0,14.9215,14.9307,14.8109,14.8201,1037000.0
2009-07-08 14:00:00,16.09,16.11,16.04,16.04,1335000.0,14.8293,14.8477,14.7832,14.7832,1335000.0
2009-07-08 14:30:00,16.04,16.1,16.01,16.1,792000.0,14.7832,14.8385,14.7556,14.8385,792000.0
2009-07-08 15:00:00,16.1,16.16,16.0,16.01,1966000.0,14.8385,14.8938,14.7463,14.7556,1966000.0
2009-07-08 15:30:00,16.01,16.14,16.0,16.09,3262000.0,14.7556,14.8754,14.7463,14.8293,3262000.0
2009-07-09 09:30:00,16.18,16.29,15.97,16.0,1533000.0,14.9122,15.0136,14.7187,14.7463,1533000.0
2009-07-09 10:00:00,16.0,16.12,15.98,15.98,1278000.0,14.7463,14.8569,14.7279,14.7279,1278000.0
2009-07-09 10:30:00,15.97,16.03,15.94,16.03,861000.0,14.7187,14.774,14.691,14.774,861000.0
2009-07-09 11:00:00,16.02,16.13,16.01,16.12,705000.0,14.7648,14.8662,14.7556,14.8569,705000.0
2009-07-09 11:30:00,16.12,16.18,16.11,16.16,634000.0,14.8569,14.9122,14.8477,14.8938,634000.0
2009-07-09 12:00:00,16.16,16.23,16.16,16.21,488000.0,14.8938,14.9583,14.8938,14.9399,488000.0
2009-07-09 12:30:00,16.21,16.24,16.2,16.23,324000.0,14.9399,14.9675,14.9307,14.9583,324000.0
2009-07-09 13:00:00,16.22,16.25,16.19,16.2,443000.0,14.9491,14.9767,14.9215,14.9307,443000.0
2009-07-09 13:30:00,16.21,16.21,16.19,16.19,607000.0,14.9399,14.9399,14.9215,14.9215,607000.0
2009-07-09 14:00:00,16.19,16.2,16.17,16.17,350000.0,14.9215,14.9307,14.903,14.903,350000.0
2009-07-09 14:30:00,16.18,16.23,16.17,16.21,816000.0,14.9122,14.9583,14.903,14.9399,816000.0
2009-07-09 15:00:00,16.22,16.29,16.19,16.25,2562000.0,14.9491,15.0136,14.9215,14.9767,2562000.0
2009-07-09 15:30:00,16.25,16.26,16.18,16.25,2703000.0,14.9767,14.986,14.9122,14.9767,2703000.0
2009-07-10 09:30:00,16.06,16.24,16.02,16.11,987000.0,14.8016,14.9675,14.7648,14.8477,987000.0
2009-07-10 10:00:00,16.11,16.19,16.11,16.17,1693000.0,14.8477,14.9215,14.8477,14.903,1693000.0
2009-07-10 10:30:00,16.17,16.17,16.13,16.16,697000.0,14.903,14.903,14.8662,14.8938,697000.0
2009-07-10 11:00:00,16.16,16.16,16.05,16.05,777000.0,14.8938,14.8938,14.7924,14.7924,777000.0
2009-07-10 11:30:00,16.05,16.08,15.99,15.99,796000.0,14.7924,14.8201,14.7371,14.7371,796000.0
2009-07-10 12:00:00,15.99,16.02,15.93,15.94,701000.0,14.7371,14.7648,14.6818,14.691,701000.0
2009-07-10 12:30:00,15.94,15.94,15.86,15.94,1768000.0,14.691,14.691,14.6173,14.691,1768000.0
2009-07-10 13:00:00,15.94,16.02,15.94,15.99,703000.0,14.691,14.7648,14.691,14.7371,703000.0
2009-07-10 13:30:00,15.99,16.09,15.99,16.08,733000.0,14.7371,14.8293,14.7371,14.8201,733000.0
2009-07-10 14:00:00,16.08,16.09,16.01,16.06,875000.0,14.8201,14.8293,14.7556,14.8016,875000.0
2009-07-10 14:30:00,16.06,16.08,16.02,16.03,462000.0,14.8016,14.8201,14.7648,14.774,462000.0
2009-07-10 15:00:00,16.03,16.09,16.0,16.06,1044000.0,14.774,14.8293,14.7463,14.8016,1044000.0
2009-07-10 15:30:00,16.04,16.09,16.0,16.05,1411000.0,14.7832,14.8293,14.7463,14.7924,1411000.0
2009-07-13 09:30:00,16.06,16.2,16.05,16.1,1016000.0,14.8016,14.9307,14.7924,14.8385,1016000.0
2009-07-13 10:00:00,16.09,16.24,16.07,16.24,1020000.0,14.8293,14.9675,14.8109,14.9675,1020000.0
2009-07-13 10:30:00,16.24,16.25,16.18,16.22,1489000.0,14.9675,14.9767,14.9122,14.9491,1489000.0
2009-07-13 11:00:00,16.22,16.38,16.16,16.38,2355000.0,14.9491,15.0966,14.8938,15.0966,2355000.0
2009-07-13 11:30:00,16.35,16.5,16.35,16.49,1768000.0,15.0689,15.2072,15.0689,15.1979,1768000.0
2009-07-13 12:00:00,16.48,16.5,16.38,16.4,606000.0,15.1887,15.2072,15.0966,15.115,606000.0
2009-07-13 12:30:00,16.4,16.43,16.4,16.41,382000.0,15.115,15.1426,15.115,15.1242,382000.0
2009-07-13 13:00:00,16.41,16.49,16.39,16.47,515000.0,15.1242,15.1979,15.1058,15.1795,515000.0
2009-07-13 13:30:00,16.46,16.48,16.42,16.47,356000.0,15.1703,15.1887,15.1334,15.1795,356000.0
2009-07-13 14:00:00,16.47,16.47,16.42,16.44,294000.0,15.1795,15.1795,15.1334,15.1519,294000.0
2009-07-13 14:30:00,16.45,16.45,16.37,16.41,625000.0,15.1611,15.1611,15.0873,15.1242,625000.0
2009-07-13 15:00:00,16.4,16.44,16.38,16.43,662000.0,15.115,15.1519,15.0966,15.1426,662000.0
2009-07-13 15:30:00,16.43,16.52,16.43,16.52,2495000.0,15.1426,15.2256,15.1426,15.2256,2495000.0
2009-07-14 09:30:00,16.53,16.62,16.38,16.49,960000.0,15.2348,15.3178,15.0966,15.1979,960000.0
2009-07-14 10:00:00,16.5,16.57,16.4,16.43,568000.0,15.2072,15.2717,15.115,15.1426,568000.0
2009-07-14 10:30:00,16.44,16.44,16.35,16.39,418000.0,15.1519,15.1519,15.0689,15.1058,418000.0
2009-07-14 11:00:00,16.39,16.43,16.35,16.38,490000.0,15.1058,15.1426,15.0689,15.0966,490000.0
2009-07-14 11:30:00,16.38,16.41,16.36,16.37,220000.0,15.0966,15.1242,15.0781,15.0873,220000.0
2009-07-14 12:00:00,16.36,16.43,16.35,16.38,255000.0,15.0781,15.1426,15.0689,15.0966,255000.0
2009-07-14 12:30:00,16.39,16.39,16.35,16.37,141000.0,15.1058,15.1058,15.0689,15.0873,141000.0
2009-07-14 13:00:00,16.37,16.42,16.36,16.38,122000.0,15.0873,15.1334,15.0781,15.0966,122000.0
2009-07-14 13:30:00,16.38,16.44,16.38,16.4,412000.0,15.0966,15.1519,15.0966,15.115,412000.0
2009-07-14 14:00:00,16.4,16.46,16.38,16.46,270000.0,15.115,15.1703,15.0966,15.1703,270000.0
2009-07-14 14:30:00,16.46,16.49,16.42,16.48,492000.0,15.1703,15.1979,15.1334,15.1887,492000.0
2009-07-14 15:00:00,16.48,16.54,16.47,16.52,559000.0,15.1887,15.244,15.1795,15.2256,559000.0
2009-07-14 15:30:00,16.51,16.59,16.5,16.58,1651000.0,15.2164,15.2901,15.2072,15.2809,1651000.0
2009-07-15 09:30:00,16.73,16.95,16.67,16.88,2553000.0,15.4191,15.6219,15.3638,15.5574,2553000.0
2009-07-15 10:00:00,16.88,16.97,16.81,16.88,1991000.0,15.5574,15.6403,15.4929,15.5574,1991000.0
2009-07-15 10:30:00,16.88,16.94,16.85,16.9,1544000.0,15.5574,15.6127,15.5297,15.5758,1544000.0
2009-07-15 11:00:00,16.9,17.02,16.9,17.02,854000.0,15.5758,15.6864,15.5758,15.6864,854000.0
2009-07-15 11:30:00,17.02,17.1,17.02,17.07,891000.0,15.6864,15.7601,15.6864,15.7325,891000.0
2009-07-15 12:00:00,17.07,17.15,17.05,17.1,822000.0,15.7325,15.8062,15.7141,15.7601,822000.0
2009-07-15 12:30:00,17.1,17.18,17.09,17.11,1004000.0,15.7601,15.8339,15.7509,15.7694,1004000.0
2009-07-15 13:00:00,17.11,17.11,17.03,17.09,968000.0,15.7694,15.7694,15.6956,15.7509,968000.0
2009-07-15 13:30:00,17.09,17.12,17.05,17.09,1004000.0,15.7509,15.7786,15.7141,15.7509,1004000.0
2009-07-15 14:00:00,17.08,17.15,17.07,17.11,1394000.0,15.7417,15.8062,15.7325,15.7694,1394000.0
2009-07-15 14:30:00,17.11,17.27,17.1,17.26,1558000.0,15.7694,15.9168,15.7601,15.9076,1558000.0
2009-07-15 15:00:00,17.26,17.26,17.18,17.19,1448000.0,15.9076,15.9076,15.8339,15.8431,1448000.0
2009-07-15 15:30:00,17.19,17.27,17.16,17.23,2883000.0,15.8431,15.9168,15.8154,15.88,2883000.0
2009-07-16 09:30:00,17.15,17.63,17.15,17.61,4447000.0,15.8062,16.2486,15.8062,16.2302,4447000.0
2009-07-16 10:00:00,17.6,17.62,17.42,17.46,2113000.0,16.221,16.2394,16.0551,16.0919,2113000.0
2009-07-16 10:30:00,17.46,17.61,17.45,17.57,992000.0,16.0919,16.2302,16.0827,16.1933,992000.0
2009-07-16 11:00:00,17.57,17.72,17.57,17.68,1777000.0,16.1933,16.3316,16.1933,16.2947,1777000.0
2009-07-16 11:30:00,17.69,17.75,17.66,17.74,1249000.0,16.3039,16.3592,16.2763,16.35,1249000.0
2009-07-16 12:00:00,17.73,17.76,17.69,17.76,594000.0,16.3408,16.3684,16.3039,16.3684,594000.0
2009-07-16 12:30:00,17.76,17.76,17.7,17.73,593000.0,16.3684,16.3684,16.3131,16.3408,593000.0
2009-07-16 13:00:00,17.73,17.79,17.73,17.76,1105000.0,16.3408,16.3961,16.3408,16.3684,1105000.0
2009-07-16 13:30:00,17.75,17.82,17.75,17.78,1267000.0,16.3592,16.4237,16.3592,16.3869,1267000.0
2009-07-16 14:00:00,17.79,17.84,17.75,17.82,1399000.0,16.3961,16.4422,16.3592,16.4237,1399000.0
2009-07-16 14:30:00,17.83,17.96,17.8,17.96,2890000.0,16.433,16.5528,16.4053,16.5528,2890000.0
2009-07-16 15:00:00,17.95,18.08,17.9,17.95,3543000.0,16.5435,16.6634,16.4975,16.5435,3543000.0
2009-07-16 15:30:00,17.95,17.97,17.83,17.86,3761000.0,16.5435,16.562,16.433,16.4606,3761000.0
2009-07-17 09:30:00,17.9,18.13,17.83,17.95,3352000.0,16.4975,16.7094,16.433,16.5435,3352000.0
2009-07-17 10:00:00,17.94,18.08,17.93,18.07,1204000.0,16.5343,16.6634,16.5251,16.6541,1204000.0
2009-07-17 10:30:00,18.07,18.12,17.99,18.04,1228000.0,16.6541,16.7002,16.5804,16.6265,1228000.0
2009-07-17 11:00:00,18.04,18.08,17.95,17.99,809000.0,16.6265,16.6634,16.5435,16.5804,809000.0
2009-07-17 11:30:00,17.99,18.06,17.99,18.01,424000.0,16.5804,16.6449,16.5804,16.5988,424000.0
2009-07-17 12:00:00,18.01,18.08,18.0,18.04,590000.0,16.5988,16.6634,16.5896,16.6265,590000.0
2009-07-17 12:30:00,18.04,18.08,18.04,18.05,468000.0,16.6265,16.6634,16.6265,16.6357,468000.0
2009-07-17 13:00:00,18.05,18.08,18.04,18.08,581000.0,16.6357,16.6634,16.6265,16.6634,581000.0
2009-07-17 13:30:00,18.07,18.08,18.02,18.02,1122000.0,16.6541,16.6634,16.6081,16.6081,1122000.0
2009-07-17 14:00:00,18.02,18.02,17.98,17.99,717000.0,16.6081,16.6081,16.5712,16.5804,717000.0
2009-07-17 14:30:00,17.99,18.01,17.96,17.98,893000.0,16.5804,16.5988,16.5528,16.5712,893000.0
2009-07-17 15:00:00,17.98,17.99,17.94,17.95,1124000.0,16.5712,16.5804,16.5343,16.5435,1124000.0
2009-07-17 15:30:00,17.95,18.02,17.93,17.99,3108000.0,16.5435,16.6081,16.5251,16.5804,3108000.0
2009-07-20 09:30:00,18.05,18.51,18.01,18.45,2751000.0,16.6357,17.0597,16.5988,17.0044,2751000.0
2009-07-20 10:00:00,18.46,18.5,18.29,18.47,2335000.0,17.0136,17.0505,16.8569,17.0228,2335000.0
2009-07-20 10:30:00,18.47,18.53,18.45,18.51,1501000.0,17.0228,17.0781,17.0044,17.0597,1501000.0
2009-07-20 11:00:00,18.51,18.53,18.46,18.53,1342000.0,17.0597,17.0781,17.0136,17.0781,1342000.0
2009-07-20 11:30:00,18.53,18.54,18.46,18.51,1191000.0,17.0781,17.0873,17.0136,17.0597,1191000.0
2009-07-20 12:00:00,18.51,18.53,18.48,18.51,1019000.0,17.0597,17.0781,17.032,17.0597,1019000.0
2009-07-20 12:30:00,18.51,18.52,18.5,18.51,574000.0,17.0597,17.0689,17.0505,17.0597,574000.0
2009-07-20 13:00:00,18.51,18.51,18.43,18.45,941000.0,17.0597,17.0597,16.9859,17.0044,941000.0
2009-07-20 13:30:00,18.45,18.47,18.38,18.38,914000.0,17.0044,17.0228,16.9399,16.9399,914000.0
2009-07-20 14:00:00,18.38,18.39,18.28,18.31,1354000.0,16.9399,16.9491,16.8477,16.8753,1354000.0
2009-07-20 14:30:00,18.3,18.35,18.25,18.26,1086000.0,16.8661,16.9122,16.82,16.8293,1086000.0
2009-07-20 15:00:00,18.26,18.29,18.12,18.12,2978000.0,16.8293,16.8569,16.7002,16.7002,2978000.0
2009-07-20 15:30:00,18.12,18.16,18.04,18.13,5687000.0,16.7002,16.7371,16.6265,16.7094,5687000.0
2009-07-21 09:30:00,18.21,18.3,17.96,17.98,2095000.0,16.7832,16.8661,16.5528,16.5712,2095000.0
2009-07-21 10:00:00,17.98,18.11,17.98,18.07,1687000.0,16.5712,16.691,16.5712,16.6541,1687000.0
2009-07-21 10:30:00,18.07,18.13,18.06,18.12,844000.0,16.6541,16.7094,16.6449,16.7002,844000.0
2009-07-21 11:00:00,18.13,18.16,18.1,18.11,611000.0,16.7094,16.7371,16.6818,16.691,611000.0
2009-07-21 11:30:00,18.11,18.12,18.07,18.09,762000.0,16.691,16.7002,16.6541,16.6726,762000.0
2009-07-21 12:00:00,18.09,18.1,18.02,18.04,705000.0,16.6726,16.6818,16.6081,16.6265,705000.0
2009-07-21 12:30:00,18.04,18.06,17.98,17.98,1000000.0,16.6265,16.6449,16.5712,16.5712,1000000.0
2009-07-21 13:00:00,17.98,18.06,17.96,18.03,971000.0,16.5712,16.6449,16.5528,16.6173,971000.0
2009-07-21 13:30:00,18.03,18.04,17.94,17.99,907000.0,16.6173,16.6265,16.5343,16.5804,907000.0
2009-07-21 14:00:00,17.99,18.02,17.95,17.97,701000.0,16.5804,16.6081,16.5435,16.562,701000.0
2009-07-21 14:30:00,17.98,18.11,17.97,18.09,1115000.0,16.5712,16.691,16.562,16.6726,1115000.0
2009-07-21 15:00:00,18.09,18.11,18.04,18.1,902000.0,16.6726,16.691,16.6265,16.6818,902000.0
2009-07-21 15:30:00,18.1,18.13,18.06,18.12,1535000.0,16.6818,16.7094,16.6449,16.7002,1535000.0
2009-07-22 09:30:00,17.9,18.06,17.8,17.98,1322000.0,16.4975,16.6449,16.4053,16.5712,1322000.0
2009-07-22 10:00:00,17.99,18.04,17.97,18.01,1115000.0,16.5804,16.6265,16.562,16.5988,1115000.0
2009-07-22 10:30:00,18.01,18.04,17.98,18.01,677000.0,16.5988,16.6265,16.5712,16.5988,677000.0
2009-07-22 11:00:00,18.0,18.06,17.94,17.99,812000.0,16.5896,16.6449,16.5343,16.5804,812000.0
2009-07-22 11:30:00,17.99,18.02,17.98,17.99,633000.0,16.5804,16.6081,16.5712,16.5804,633000.0
2009-07-22 12:00:00,17.99,18.02,17.99,18.0,624000.0,16.5804,16.6081,16.5804,16.5896,624000.0
2009-07-22 12:30:00,18.01,18.09,18.01,18.03,806000.0,16.5988,16.6726,16.5988,16.6173,806000.0
2009-07-22 13:00:00,18.03,18.09,18.01,18.07,749000.0,16.6173,16.6726,16.5988,16.6541,749000.0
2009-07-22 13:30:00,18.06,18.14,18.03,18.14,537000.0,16.6449,16.7187,16.6173,16.7187,537000.0
2009-07-22 14:00:00,18.14,18.24,18.1,18.23,1271000.0,16.7187,16.8108,16.6818,16.8016,1271000.0
2009-07-22 14:30:00,18.24,18.24,18.18,18.22,1028000.0,16.8108,16.8108,16.7555,16.7924,1028000.0
2009-07-22 15:00:00,18.22,18.26,18.12,18.13,863000.0,16.7924,16.8293,16.7002,16.7094,863000.0
2009-07-22 15:30:00,18.13,18.19,18.08,18.12,2038000.0,16.7094,16.7647,16.6634,16.7002,2038000.0
2009-07-23 09:30:00,18.26,18.35,18.09,18.32,1153000.0,16.8293,16.9122,16.6726,16.8846,1153000.0
2009-07-23 10:00:00,18.32,18.38,18.27,18.3,837000.0,16.8846,16.9399,16.8385,16.8661,837000.0
2009-07-23 10:30:00,18.31,18.38,18.29,18.36,960000.0,16.8753,16.9399,16.8569,16.9214,960000.0
2009-07-23 11:00:00,18.37,18.5,18.36,18.47,1658000.0,16.9306,17.0505,16.9214,17.0228,1658000.0
2009-07-23 11:30:00,18.47,18.47,18.39,18.41,987000.0,17.0228,17.0228,16.9491,16.9675,987000.0
2009-07-23 12:00:00,18.41,18.52,18.41,18.52,744000.0,16.9675,17.0689,16.9675,17.0689,744000.0
2009-07-23 12:30:00,18.52,18.56,18.51,18.55,604000.0,17.0689,17.1058,17.0597,17.0965,604000.0
2009-07-23 13:00:00,18.55,18.6,18.52,18.58,603000.0,17.0965,17.1426,17.0689,17.1242,603000.0
2009-07-23 13:30:00,18.57,18.6,18.55,18.58,557000.0,17.115,17.1426,17.0965,17.1242,557000.0
2009-07-23 14:00:00,18.58,18.61,18.55,18.59,847000.0,17.1242,17.1518,17.0965,17.1334,847000.0
2009-07-23 14:30:00,18.59,18.61,18.56,18.58,743000.0,17.1334,17.1518,17.1058,17.1242,743000.0
2009-07-23 15:00:00,18.58,18.66,18.57,18.64,1146000.0,17.1242,17.1979,17.115,17.1795,1146000.0
2009-07-23 15:30:00,18.64,18.64,18.49,18.56,2673000.0,17.1795,17.1795,17.0412,17.1058,2673000.0
2009-07-24 09:30:00,18.41,18.72,18.39,18.63,1902000.0,16.9675,17.2532,16.9491,17.1703,1902000.0
2009-07-24 10:00:00,18.63,18.81,18.59,18.8,1398000.0,17.1703,17.3362,17.1334,17.3269,1398000.0
2009-07-24 10:30:00,18.81,18.91,18.75,18.8,1639000.0,17.3362,17.4283,17.2809,17.3269,1639000.0
2009-07-24 11:00:00,18.8,18.85,18.78,18.84,771000.0,17.3269,17.373,17.3085,17.3638,771000.0
2009-07-24 11:30:00,18.84,18.85,18.74,18.78,1584000.0,17.3638,17.373,17.2716,17.3085,1584000.0
2009-07-24 12:00:00,18.77,18.8,18.76,18.78,805000.0,17.2993,17.3269,17.2901,17.3085,805000.0
2009-07-24 12:30:00,18.78,18.79,18.74,18.75,2295000.0,17.3085,17.3177,17.2716,17.2809,2295000.0
2009-07-24 13:00:00,18.75,18.75,18.67,18.69,805000.0,17.2809,17.2809,17.2071,17.2256,805000.0
2009-07-24 13:30:00,18.7,18.73,18.69,18.7,983000.0,17.2348,17.2624,17.2256,17.2348,983000.0
2009-07-24 14:00:00,18.7,18.73,18.56,18.58,1707000.0,17.2348,17.2624,17.1058,17.1242,1707000.0
2009-07-24 14:30:00,18.58,18.59,18.52,18.52,1564000.0,17.1242,17.1334,17.0689,17.0689,1564000.0
2009-07-24 15:00:00,18.52,18.56,18.49,18.54,1769000.0,17.0689,17.1058,17.0412,17.0873,1769000.0
2009-07-24 15:30:00,18.54,18.56,18.45,18.53,2641000.0,17.0873,17.1058,17.0044,17.0781,2641000.0
2009-07-27 09:30:00,18.79,19.03,18.74,18.99,2956000.0,17.3177,17.5389,17.2716,17.5021,2956000.0
2009-07-27 10:00:00,18.99,19.12,18.96,19.03,2143000.0,17.5021,17.6219,17.4744,17.5389,2143000.0
2009-07-27 10:30:00,19.03,19.1,18.99,19.08,1223000.0,17.5389,17.6034,17.5021,17.585,1223000.0
2009-07-27 11:00:00,19.07,19.24,19.07,19.2,1556000.0,17.5758,17.7325,17.5758,17.6956,1556000.0
2009-07-27 11:30:00,19.2,19.21,19.11,19.18,951000.0,17.6956,17.7048,17.6127,17.6772,951000.0
2009-07-27 12:00:00,19.19,19.3,19.12,19.12,1540000.0,17.6864,17.7878,17.6219,17.6219,1540000.0
2009-07-27 12:30:00,19.12,19.15,19.01,19.01,1878000.0,17.6219,17.6495,17.5205,17.5205,1878000.0
2009-07-27 13:00:00,19.01,19.09,18.93,18.96,2346000.0,17.5205,17.5942,17.4468,17.4744,2346000.0
2009-07-27 13:30:00,18.97,18.97,18.84,18.94,2826000.0,17.4836,17.4836,17.3638,17.456,2826000.0
2009-07-27 14:00:00,18.94,19.08,18.94,19.03,1221000.0,17.456,17.585,17.456,17.5389,1221000.0
2009-07-27 14:30:00,19.03,19.06,19.01,19.05,965000.0,17.5389,17.5666,17.5205,17.5574,965000.0
2009-07-27 15:00:00,19.05,19.06,18.93,18.93,1766000.0,17.5574,17.5666,17.4468,17.4468,1766000.0
2009-07-27 15:30:00,18.93,18.97,18.9,18.94,3238000.0,17.4468,17.4836,17.4191,17.456,3238000.0
2009-07-28 09:30:00,18.89,18.89,18.65,18.78,2716000.0,17.4099,17.4099,17.1887,17.3085,2716000.0
2009-07-28 10:00:00,18.78,18.84,18.68,18.79,2027000.0,17.3085,17.3638,17.2163,17.3177,2027000.0
2009-07-28 10:30:00,18.79,18.83,18.69,18.72,751000.0,17.3177,17.3546,17.2256,17.2532,751000.0
2009-07-28 11:00:00,18.72,18.76,18.69,18.7,637000.0,17.2532,17.2901,17.2256,17.2348,637000.0
2009-07-28 11:30:00,18.7,18.72,18.69,18.72,520000.0,17.2348,17.2532,17.2256,17.2532,520000.0
2009-07-28 12:00:00,18.72,18.73,18.58,18.6,856000.0,17.2532,17.2624,17.1242,17.1426,856000.0
2009-07-28 12:30:00,18.6,18.63,18.57,18.59,546000.0,17.1426,17.1703,17.115,17.1334,546000.0
2009-07-28 13:00:00,18.58,18.66,18.57,18.64,669000.0,17.1242,17.1979,17.115,17.1795,669000.0
2009-07-28 13:30:00,18.63,18.64,18.57,18.6,859000.0,17.1703,17.1795,17.115,17.1426,859000.0
2009-07-28 14:00:00,18.6,18.65,18.59,18.64,737000.0,17.1426,17.1887,17.1334,17.1795,737000.0
2009-07-28 14:30:00,18.64,18.68,18.57,18.58,1046000.0,17.1795,17.2163,17.115,17.1242,1046000.0
2009-07-28 15:00:00,18.58,18.63,18.56,18.61,788000.0,17.1242,17.1703,17.1058,17.1518,788000.0
2009-07-28 15:30:00,18.61,18.72,18.61,18.69,2297000.0,17.1518,17.2532,17.1518,17.2256,2297000.0
2009-07-29 09:30:00,18.55,18.67,18.44,18.63,1806000.0,17.0965,17.2071,16.9952,17.1703,1806000.0
2009-07-29 10:00:00,18.63,18.68,18.57,18.61,1024000.0,17.1703,17.2163,17.115,17.1518,1024000.0
2009-07-29 10:30:00,18.61,18.62,18.57,18.62,735000.0,17.1518,17.1611,17.115,17.1611,735000.0
2009-07-29 11:00:00,18.61,18.68,18.58,18.6,801000.0,17.1518,17.2163,17.1242,17.1426,801000.0
2009-07-29 11:30:00,18.59,18.64,18.57,18.62,586000.0,17.1334,17.1795,17.115,17.1611,586000.0
2009-07-29 12:00:00,18.62,18.63,18.57,18.58,441000.0,17.1611,17.1703,17.115,17.1242,441000.0
2009-07-29 12:30:00,18.57,18.62,18.57,18.57,1106000.0,17.115,17.1611,17.115,17.115,1106000.0
2009-07-29 13:00:00,18.57,18.63,18.56,18.63,1778000.0,17.115,17.1703,17.1058,17.1703,1778000.0
2009-07-29 13:30:00,18.63,18.69,18.6,18.69,1156000.0,17.1703,17.2256,17.1426,17.2256,1156000.0
2009-07-29 14:00:00,18.69,18.73,18.67,18.69,992000.0,17.2256,17.2624,17.2071,17.2256,992000.0
2009-07-29 14:30:00,18.68,18.76,18.68,18.7,1414000.0,17.2163,17.2901,17.2163,17.2348,1414000.0
2009-07-29 15:00:00,18.7,18.74,18.68,18.7,1558000.0,17.2348,17.2716,17.2163,17.2348,1558000.0
2009-07-29 15:30:00,18.7,18.87,18.7,18.86,3685000.0,17.2348,17.3915,17.2348,17.3822,3685000.0
2009-07-30 09:30:00,20.6,20.93,20.29,20.4,19036000.0,18.9859,19.2901,18.7002,18.8016,19036000.0
2009-07-30 10:00:00,20.4,20.44,19.86,20.27,13508000.0,18.8016,18.8384,18.3039,18.6818,13508000.0
2009-07-30 10:30:00,20.28,20.39,20.08,20.14,3034000.0,18.691,18.7924,18.5067,18.562,3034000.0
2009-07-30 11:00:00,20.13,20.2,20.03,20.15,2429000.0,18.5527,18.6173,18.4606,18.5712,2429000.0
2009-07-30 11:30:00,20.16,20.28,20.02,20.02,1781000.0,18.5804,18.691,18.4514,18.4514,1781000.0
2009-07-30 12:00:00,20.02,20.09,19.96,19.99,1613000.0,18.4514,18.5159,18.3961,18.4237,1613000.0
2009-07-30 12:30:00,19.99,20.01,19.59,19.69,3655000.0,18.4237,18.4421,18.055,18.1472,3655000.0
2009-07-30 13:00:00,19.69,19.78,19.66,19.72,2415000.0,18.1472,18.2302,18.1196,18.1749,2415000.0
2009-07-30 13:30:00,19.72,19.83,19.66,19.68,3193000.0,18.1749,18.2762,18.1196,18.138,3193000.0
2009-07-30 14:00:00,19.69,19.76,19.66,19.69,1680000.0,18.1472,18.2117,18.1196,18.1472,1680000.0
2009-07-30 14:30:00,19.68,19.74,19.6,19.61,2478000.0,18.138,18.1933,18.0643,18.0735,2478000.0
2009-07-30 15:00:00,19.61,19.7,19.56,19.62,2249000.0,18.0735,18.1564,18.0274,18.0827,2249000.0
2009-07-30 15:30:00,19.62,19.63,19.39,19.42,5089000.0,18.0827,18.0919,17.8707,17.8984,5089000.0
2009-07-31 09:30:00,19.43,19.79,19.43,19.68,5787000.0,17.9076,18.2394,17.9076,18.138,5787000.0
2009-07-31 10:00:00,19.66,19.78,19.57,19.72,2672000.0,18.1196,18.2302,18.0366,18.1749,2672000.0
2009-07-31 10:30:00,19.72,19.76,19.6,19.64,1704000.0,18.1749,18.2117,18.0643,18.1011,1704000.0
2009-07-31 11:00:00,19.63,19.69,19.54,19.56,1711000.0,18.0919,18.1472,18.009,18.0274,1711000.0
2009-07-31 11:30:00,19.56,19.65,19.56,19.59,1680000.0,18.0274,18.1103,18.0274,18.055,1680000.0
2009-07-31 12:00:00,19.59,19.59,19.53,19.56,1266000.0,18.055,18.055,17.9997,18.0274,1266000.0
2009-07-31 12:30:00,19.56,19.56,19.41,19.43,2571000.0,18.0274,18.0274,17.8892,17.9076,2571000.0
2009-07-31 13:00:00,19.42,19.43,19.27,19.29,2539000.0,17.8984,17.9076,17.7601,17.7786,2539000.0
2009-07-31 13:30:00,19.29,19.57,19.25,19.57,2372000.0,17.7786,18.0366,17.7417,18.0366,2372000.0
2009-07-31 14:00:00,19.58,19.62,19.49,19.55,1689000.0,18.0458,18.0827,17.9629,18.0182,1689000.0
2009-07-31 14:30:00,19.56,19.57,19.48,19.49,1024000.0,18.0274,18.0366,17.9537,17.9629,1024000.0
2009-07-31 15:00:00,19.5,19.56,19.49,19.54,1414000.0,17.9721,18.0274,17.9629,18.009,1414000.0
2009-07-31 15:30:00,19.54,19.55,19.4,19.42,2373000.0,18.009,18.0182,17.8799,17.8984,2373000.0
2009-08-03 09:30:00,19.62,19.82,19.55,19.72,2404000.0,18.0827,18.267,18.0182,18.1749,2404000.0
2009-08-03 10:00:00,19.73,19.8,19.65,19.71,1243000.0,18.1841,18.2486,18.1103,18.1656,1243000.0
2009-08-03 10:30:00,19.7,19.8,19.66,19.68,1026000.0,18.1564,18.2486,18.1196,18.138,1026000.0
2009-08-03 11:00:00,19.68,19.8,19.68,19.76,1187000.0,18.138,18.2486,18.138,18.2117,1187000.0
2009-08-03 11:30:00,19.77,19.89,19.76,19.88,1137000.0,18.2209,18.3315,18.2117,18.3223,1137000.0
2009-08-03 12:00:00,19.88,19.9,19.84,19.88,705000.0,18.3223,18.3408,18.2855,18.3223,705000.0
2009-08-03 12:30:00,19.87,19.98,19.86,19.92,1147000.0,18.3131,18.4145,18.3039,18.3592,1147000.0
2009-08-03 13:00:00,19.92,20.04,19.92,20.0,1169000.0,18.3592,18.4698,18.3592,18.4329,1169000.0
2009-08-03 13:30:00,20.01,20.02,19.95,19.98,842000.0,18.4421,18.4514,18.3868,18.4145,842000.0
2009-08-03 14:00:00,19.98,19.99,19.91,19.93,971000.0,18.4145,18.4237,18.35,18.3684,971000.0
2009-08-03 14:30:00,19.93,19.95,19.89,19.95,1013000.0,18.3684,18.3868,18.3315,18.3868,1013000.0
2009-08-03 15:00:00,19.95,20.01,19.9,20.01,1160000.0,18.3868,18.4421,18.3408,18.4421,1160000.0
2009-08-03 15:30:00,20.0,20.09,19.98,20.07,2563000.0,18.4329,18.5159,18.4145,18.4974,2563000.0
2009-08-04 09:30:00,19.85,19.95,19.75,19.94,2889000.0,18.2947,18.3868,18.2025,18.3776,2889000.0
2009-08-04 10:00:00,19.95,20.07,19.94,20.0,2182000.0,18.3868,18.4974,18.3776,18.4329,2182000.0
2009-08-04 10:30:00,20.01,20.1,19.98,20.1,843000.0,18.4421,18.5251,18.4145,18.5251,843000.0
2009-08-04 11:00:00,20.1,20.16,20.07,20.11,860000.0,18.5251,18.5804,18.4974,18.5343,860000.0
2009-08-04 11:30:00,20.11,20.15,20.1,20.14,750000.0,18.5343,18.5712,18.5251,18.562,750000.0
2009-08-04 12:00:00,20.14,20.17,20.13,20.16,518000.0,18.562,18.5896,18.5527,18.5804,518000.0
2009-08-04 12:30:00,20.16,20.21,20.15,20.2,956000.0,18.5804,18.6265,18.5712,18.6173,956000.0
2009-08-04 13:00:00,20.2,20.23,20.17,20.19,743000.0,18.6173,18.6449,18.5896,18.608,743000.0
2009-08-04 13:30:00,20.19,20.27,20.15,20.17,773000.0,18.608,18.6818,18.5712,18.5896,773000.0
2009-08-04 14:00:00,20.16,20.2,20.11,20.17,737000.0,18.5804,18.6173,18.5343,18.5896,737000.0
2009-08-04 14:30:00,20.16,20.22,20.14,20.15,698000.0,18.5804,18.6357,18.562,18.5712,698000.0
2009-08-04 15:00:00,20.15,20.18,20.11,20.12,562000.0,18.5712,18.5988,18.5343,18.5435,562000.0
2009-08-04 15:30:00,20.12,20.31,20.08,20.3,2670000.0,18.5435,18.7186,18.5067,18.7094,2670000.0
2009-08-05 09:30:00,20.31,20.4,20.11,20.18,1266000.0,18.7186,18.8016,18.5343,18.5988,1266000.0
2009-08-05 10:00:00,20.18,20.19,20.0,20.06,2132000.0,18.5988,18.608,18.4329,18.4882,2132000.0
2009-08-05 10:30:00,20.05,20.1,20.03,20.06,659000.0,18.479,18.5251,18.4606,18.4882,659000.0
2009-08-05 11:00:00,20.05,20.07,20.01,20.02,485000.0,18.479,18.4974,18.4421,18.4514,485000.0
2009-08-05 11:30:00,20.02,20.07,20.02,20.06,429000.0,18.4514,18.4974,18.4514,18.4882,429000.0
2009-08-05 12:00:00,20.07,20.19,20.03,20.19,555000.0,18.4974,18.608,18.4606,18.608,555000.0
2009-08-05 12:30:00,20.18,20.19,20.12,20.12,324000.0,18.5988,18.608,18.5435,18.5435,324000.0
2009-08-05 13:00:00,20.13,20.18,20.1,20.16,281000.0,18.5527,18.5988,18.5251,18.5804,281000.0
2009-08-05 13:30:00,20.16,20.17,20.09,20.11,336000.0,18.5804,18.5896,18.5159,18.5343,336000.0
2009-08-05 14:00:00,20.1,20.17,20.08,20.12,533000.0,18.5251,18.5896,18.5067,18.5435,533000.0
2009-08-05 14:30:00,20.12,20.25,20.11,20.24,797000.0,18.5435,18.6633,18.5343,18.6541,797000.0
2009-08-05 15:00:00,20.24,20.29,20.21,20.28,940000.0,18.6541,18.7002,18.6265,18.691,940000.0
2009-08-05 15:30:00,20.28,20.29,20.06,20.27,2240000.0,18.691,18.7002,18.4882,18.6818,2240000.0
2009-08-06 09:30:00,20.28,20.4,20.17,20.3,1240000.0,18.691,18.8016,18.5896,18.7094,1240000.0
2009-08-06 10:00:00,20.29,20.38,20.24,20.34,1720000.0,18.7002,18.7831,18.6541,18.7463,1720000.0
2009-08-06 10:30:00,20.34,20.44,20.33,20.4,1624000.0,18.7463,18.8384,18.7371,18.8016,1624000.0
2009-08-06 11:00:00,20.41,20.44,20.36,20.39,1378000.0,18.8108,18.8384,18.7647,18.7924,1378000.0
2009-08-06 11:30:00,20.4,20.4,20.25,20.29,958000.0,18.8016,18.8016,18.6633,18.7002,958000.0
2009-08-06 12:00:00,20.29,20.3,20.23,20.25,1056000.0,18.7002,18.7094,18.6449,18.6633,1056000.0
2009-08-06 12:30:00,20.25,20.29,20.23,20.23,597000.0,18.6633,18.7002,18.6449,18.6449,597000.0
2009-08-06 13:00:00,20.24,20.25,20.19,20.21,1195000.0,18.6541,18.6633,18.608,18.6265,1195000.0
2009-08-06 13:30:00,20.21,20.25,20.17,20.2,883000.0,18.6265,18.6633,18.5896,18.6173,883000.0
2009-08-06 14:00:00,20.19,20.2,20.08,20.13,1052000.0,18.608,18.6173,18.5067,18.5527,1052000.0
2009-08-06 14:30:00,20.13,20.13,20.08,20.09,780000.0,18.5527,18.5527,18.5067,18.5159,780000.0
2009-08-06 15:00:00,20.08,20.16,20.06,20.13,1141000.0,18.5067,18.5804,18.4882,18.5527,1141000.0
2009-08-06 15:30:00,20.13,20.2,20.08,20.15,1766000.0,18.5527,18.6173,18.5067,18.5712,1766000.0
2009-08-07 09:30:00,20.38,20.6,20.31,20.49,2034000.0,18.7831,18.9859,18.7186,18.8845,2034000.0
2009-08-07 10:00:00,20.5,20.52,20.39,20.52,1375000.0,18.8937,18.9122,18.7924,18.9122,1375000.0
2009-08-07 10:30:00,20.51,20.58,20.48,20.52,878000.0,18.903,18.9675,18.8753,18.9122,878000.0
2009-08-07 11:00:00,20.52,20.59,20.49,20.56,783000.0,18.9122,18.9767,18.8845,18.949,783000.0
2009-08-07 11:30:00,20.57,20.6,20.55,20.56,624000.0,18.9583,18.9859,18.9398,18.949,624000.0
2009-08-07 12:00:00,20.55,20.55,20.45,20.47,740000.0,18.9398,18.9398,18.8477,18.8661,740000.0
2009-08-07 12:30:00,20.47,20.5,20.44,20.48,557000.0,18.8661,18.8937,18.8384,18.8753,557000.0
2009-08-07 13:00:00,20.49,20.53,20.45,20.48,757000.0,18.8845,18.9214,18.8477,18.8753,757000.0
2009-08-07 13:30:00,20.47,20.51,20.45,20.49,415000.0,18.8661,18.903,18.8477,18.8845,415000.0
2009-08-07 14:00:00,20.49,20.55,20.47,20.54,474000.0,18.8845,18.9398,18.8661,18.9306,474000.0
2009-08-07 14:30:00,20.54,20.54,20.5,20.51,467000.0,18.9306,18.9306,18.8937,18.903,467000.0
2009-08-07 15:00:00,20.52,20.52,20.41,20.43,829000.0,18.9122,18.9122,18.8108,18.8292,829000.0
2009-08-07 15:30:00,20.42,20.49,20.41,20.43,1231000.0,18.82,18.8845,18.8108,18.8292,1231000.0
2009-08-10 09:30:00,20.48,20.49,20.32,20.43,656000.0,18.8753,18.8845,18.7278,18.8292,656000.0
2009-08-10 10:00:00,20.42,20.46,20.35,20.37,481000.0,18.82,18.8569,18.7555,18.7739,481000.0
2009-08-10 10:30:00,20.38,20.41,20.35,20.36,735000.0,18.7831,18.8108,18.7555,18.7647,735000.0
2009-08-10 11:00:00,20.36,20.42,20.35,20.4,777000.0,18.7647,18.82,18.7555,18.8016,777000.0
2009-08-10 11:30:00,20.41,20.43,20.37,20.38,390000.0,18.8108,18.8292,18.7739,18.7831,390000.0
2009-08-10 12:00:00,20.38,20.41,20.36,20.38,277000.0,18.7831,18.8108,18.7647,18.7831,277000.0
2009-08-10 12:30:00,20.38,20.39,20.32,20.35,311000.0,18.7831,18.7924,18.7278,18.7555,311000.0
2009-08-10 13:00:00,20.34,20.35,20.23,20.27,559000.0,18.7463,18.7555,18.6449,18.6818,559000.0
2009-08-10 13:30:00,20.26,20.3,20.24,20.25,199000.0,18.6726,18.7094,18.6541,18.6633,199000.0
2009-08-10 14:00:00,20.25,20.26,20.19,20.21,317000.0,18.6633,18.6726,18.608,18.6265,317000.0
2009-08-10 14:30:00,20.21,20.21,20.1,20.17,748000.0,18.6265,18.6265,18.5251,18.5896,748000.0
2009-08-10 15:00:00,20.16,20.21,20.11,20.19,746000.0,18.5804,18.6265,18.5343,18.608,746000.0
2009-08-10 15:30:00,20.2,20.24,20.15,20.22,1376000.0,18.6173,18.6541,18.5712,18.6357,1376000.0
2009-08-11 09:30:00,20.2,20.39,20.15,20.28,1109000.0,18.6173,18.7924,18.5712,18.691,1109000.0
2009-08-11 10:00:00,20.29,20.43,20.28,20.39,1358000.0,18.7002,18.8292,18.691,18.7924,1358000.0
2009-08-11 10:30:00,20.38,20.39,20.32,20.38,998000.0,18.7831,18.7924,18.7278,18.7831,998000.0
2009-08-11 11:00:00,20.38,20.42,20.3,20.38,992000.0,18.7831,18.82,18.7094,18.7831,992000.0
2009-08-11 11:30:00,20.38,20.39,20.23,20.29,782000.0,18.7831,18.7924,18.6449,18.7002,782000.0
2009-08-11 12:00:00,20.29,20.32,20.23,20.27,771000.0,18.7002,18.7278,18.6449,18.6818,771000.0
2009-08-11 12:30:00,20.26,20.28,20.18,20.19,844000.0,18.6726,18.691,18.5988,18.608,844000.0
2009-08-11 13:00:00,20.18,20.25,20.18,20.25,479000.0,18.5988,18.6633,18.5988,18.6633,479000.0
2009-08-11 13:30:00,20.25,20.38,20.24,20.38,511000.0,18.6633,18.7831,18.6541,18.7831,511000.0
2009-08-11 14:00:00,20.38,20.44,20.36,20.43,673000.0,18.7831,18.8384,18.7647,18.8292,673000.0
2009-08-11 14:30:00,20.43,20.45,20.39,20.41,518000.0,18.8292,18.8477,18.7924,18.8108,518000.0
2009-08-11 15:00:00,20.41,20.42,20.34,20.4,685000.0,18.8108,18.82,18.7463,18.8016,685000.0
2009-08-11 15:30:00,20.4,20.4,20.28,20.28,1452000.0,18.8016,18.8016,18.691,18.691,1452000.0
2009-08-12 09:30:00,20.12,20.42,20.03,20.41,1314000.0,18.5435,18.82,18.4606,18.8108,1314000.0
2009-08-12 10:00:00,20.42,20.43,20.3,20.34,837000.0,18.82,18.8292,18.7094,18.7463,837000.0
2009-08-12 10:30:00,20.32,20.35,20.23,20.26,549000.0,18.7278,18.7555,18.6449,18.6726,549000.0
2009-08-12 11:00:00,20.27,20.3,20.23,20.27,929000.0,18.6818,18.7094,18.6449,18.6818,929000.0
2009-08-12 11:30:00,20.28,20.34,20.23,20.29,678000.0,18.691,18.7463,18.6449,18.7002,678000.0
2009-08-12 12:00:00,20.29,20.36,20.27,20.35,553000.0,18.7002,18.7647,18.6818,18.7555,553000.0
2009-08-12 12:30:00,20.36,20.36,20.32,20.36,377000.0,18.7647,18.7647,18.7278,18.7647,377000.0
2009-08-12 13:00:00,20.36,20.41,20.34,20.41,250000.0,18.7647,18.8108,18.7463,18.8108,250000.0
2009-08-12 13:30:00,20.4,20.41,20.33,20.37,195000.0,18.8016,18.8108,18.7371,18.7739,195000.0
2009-08-12 14:00:00,20.37,20.55,20.36,20.37,1240000.0,18.7739,18.9398,18.7647,18.7739,1240000.0
2009-08-12 14:30:00,20.37,20.43,20.26,20.42,1200000.0,18.7739,18.8292,18.6726,18.82,1200000.0
2009-08-12 15:00:00,20.42,20.45,20.39,20.43,578000.0,18.82,18.8477,18.7924,18.8292,578000.0
2009-08-12 15:30:00,20.43,20.51,20.4,20.43,2511000.0,18.8292,18.903,18.8016,18.8292,2511000.0
2009-08-13 09:30:00,20.46,20.68,20.38,20.41,1099000.0,18.8569,19.0596,18.7831,18.8108,1099000.0
2009-08-13 10:00:00,20.41,20.6,20.4,20.56,1104000.0,18.8108,18.9859,18.8016,18.949,1104000.0
2009-08-13 10:30:00,20.56,20.69,20.53,20.62,909000.0,18.949,19.0689,18.9214,19.0043,909000.0
2009-08-13 11:00:00,20.63,20.67,20.59,20.62,521000.0,19.0136,19.0504,18.9767,19.0043,521000.0
2009-08-13 11:30:00,20.61,20.61,20.56,20.57,554000.0,18.9951,18.9951,18.949,18.9583,554000.0
2009-08-13 12:00:00,20.58,20.58,20.5,20.52,609000.0,18.9675,18.9675,18.8937,18.9122,609000.0
2009-08-13 12:30:00,20.52,20.54,20.48,20.49,729000.0,18.9122,18.9306,18.8753,18.8845,729000.0
2009-08-13 13:00:00,20.49,20.52,20.46,20.48,502000.0,18.8845,18.9122,18.8569,18.8753,502000.0
2009-08-13 13:30:00,20.48,20.5,20.45,20.46,386000.0,18.8753,18.8937,18.8477,18.8569,386000.0
2009-08-13 14:00:00,20.46,20.48,20.36,20.42,1402000.0,18.8569,18.8753,18.7647,18.82,1402000.0
2009-08-13 14:30:00,20.42,20.52,20.41,20.46,962000.0,18.82,18.9122,18.8108,18.8569,962000.0
2009-08-13 15:00:00,20.47,20.5,20.41,20.46,1280000.0,18.8661,18.8937,18.8108,18.8569,1280000.0
2009-08-13 15:30:00,20.46,20.47,20.35,20.44,3478000.0,18.8569,18.8661,18.7555,18.8384,3478000.0
2009-08-14 09:30:00,20.39,20.62,20.37,20.43,1524000.0,18.7924,19.0043,18.7739,18.8292,1524000.0
2009-08-14 10:00:00,20.41,20.46,20.34,20.4,1046000.0,18.8108,18.8569,18.7463,18.8016,1046000.0
2009-08-14 10:30:00,20.4,20.49,20.35,20.37,647000.0,18.8016,18.8845,18.7555,18.7739,647000.0
2009-08-14 11:00:00,20.37,20.43,20.35,20.36,755000.0,18.7739,18.8292,18.7555,18.7647,755000.0
2009-08-14 11:30:00,20.36,20.36,20.23,20.27,946000.0,18.7647,18.7647,18.6449,18.6818,946000.0
2009-08-14 12:00:00,20.27,20.27,20.25,20.25,594000.0,18.6818,18.6818,18.6633,18.6633,594000.0
2009-08-14 12:30:00,20.25,20.31,20.24,20.31,450000.0,18.6633,18.7186,18.6541,18.7186,450000.0
2009-08-14 13:00:00,20.32,20.36,20.27,20.27,410000.0,18.7278,18.7647,18.6818,18.6818,410000.0
2009-08-14 13:30:00,20.27,20.28,20.24,20.27,354000.0,18.6818,18.691,18.6541,18.6818,354000.0
2009-08-14 14:00:00,20.28,20.29,20.25,20.26,454000.0,18.691,18.7002,18.6633,18.6726,454000.0
2009-08-14 14:30:00,20.26,20.28,20.22,20.24,802000.0,18.6726,18.691,18.6357,18.6541,802000.0
2009-08-14 15:00:00,20.24,20.27,20.16,20.17,1106000.0,18.6541,18.6818,18.5804,18.5896,1106000.0
2009-08-14 15:30:00,20.17,20.26,20.16,20.25,1999000.0,18.5896,18.6726,18.5804,18.6633,1999000.0
2009-08-17 09:30:00,19.6,19.93,19.6,19.9,1882000.0,18.0643,18.3684,18.0643,18.3408,1882000.0
2009-08-17 10:00:00,19.89,19.99,19.86,19.92,1554000.0,18.3315,18.4237,18.3039,18.3592,1554000.0
2009-08-17 10:30:00,19.92,19.92,19.8,19.81,758000.0,18.3592,18.3592,18.2486,18.2578,758000.0
2009-08-17 11:00:00,19.82,19.85,19.74,19.75,639000.0,18.267,18.2947,18.1933,18.2025,639000.0
2009-08-17 11:30:00,19.76,19.77,19.71,19.75,458000.0,18.2117,18.2209,18.1656,18.2025,458000.0
2009-08-17 12:00:00,19.76,19.78,19.74,19.78,251000.0,18.2117,18.2302,18.1933,18.2302,251000.0
2009-08-17 12:30:00,19.78,19.79,19.76,19.78,208000.0,18.2302,18.2394,18.2117,18.2302,208000.0
2009-08-17 13:00:00,19.78,19.8,19.77,19.77,567000.0,18.2302,18.2486,18.2209,18.2209,567000.0
2009-08-17 13:30:00,19.77,19.77,19.71,19.76,609000.0,18.2209,18.2209,18.1656,18.2117,609000.0
2009-08-17 14:00:00,19.77,19.81,19.75,19.79,397000.0,18.2209,18.2578,18.2025,18.2394,397000.0
2009-08-17 14:30:00,19.8,19.81,19.73,19.73,510000.0,18.2486,18.2578,18.1841,18.1841,510000.0
2009-08-17 15:00:00,19.74,19.77,19.67,19.7,969000.0,18.1933,18.2209,18.1288,18.1564,969000.0
2009-08-17 15:30:00,19.7,19.73,19.61,19.61,2622000.0,18.1564,18.1841,18.0735,18.0735,2622000.0
2009-08-18 09:30:00,19.68,19.84,19.68,19.8,913000.0,18.138,18.2855,18.138,18.2486,913000.0
2009-08-18 10:00:00,19.79,19.84,19.75,19.75,397000.0,18.2394,18.2855,18.2025,18.2025,397000.0
2009-08-18 10:30:00,19.75,19.81,19.73,19.76,470000.0,18.2025,18.2578,18.1841,18.2117,470000.0
2009-08-18 11:00:00,19.76,19.86,19.74,19.83,526000.0,18.2117,18.3039,18.1933,18.2762,526000.0
2009-08-18 11:30:00,19.84,19.89,19.84,19.86,404000.0,18.2855,18.3315,18.2855,18.3039,404000.0
2009-08-18 12:00:00,19.87,19.92,19.85,19.86,349000.0,18.3131,18.3592,18.2947,18.3039,349000.0
2009-08-18 12:30:00,19.86,19.89,19.85,19.89,211000.0,18.3039,18.3315,18.2947,18.3315,211000.0
2009-08-18 13:00:00,19.88,19.9,19.85,19.86,226000.0,18.3223,18.3408,18.2947,18.3039,226000.0
2009-08-18 13:30:00,19.85,19.86,19.8,19.81,290000.0,18.2947,18.3039,18.2486,18.2578,290000.0
2009-08-18 14:00:00,19.81,19.87,19.81,19.86,290000.0,18.2578,18.3131,18.2578,18.3039,290000.0
2009-08-18 14:30:00,19.86,19.88,19.84,19.84,273000.0,18.3039,18.3223,18.2855,18.2855,273000.0
2009-08-18 15:00:00,19.84,19.87,19.82,19.85,534000.0,18.2855,18.3131,18.267,18.2947,534000.0
2009-08-18 15:30:00,19.85,19.85,19.8,19.81,1126000.0,18.2947,18.2947,18.2486,18.2578,1126000.0
2009-08-19 09:30:00,19.69,19.79,19.54,19.77,1163000.0,18.1472,18.2394,18.009,18.2209,1163000.0
2009-08-19 10:00:00,19.78,19.82,19.72,19.79,897000.0,18.2302,18.267,18.1749,18.2394,897000.0
2009-08-19 10:30:00,19.79,19.79,19.63,19.66,898000.0,18.2394,18.2394,18.0919,18.1196,898000.0
2009-08-19 11:00:00,19.66,19.72,19.64,19.69,582000.0,18.1196,18.1749,18.1011,18.1472,582000.0
2009-08-19 11:30:00,19.69,19.73,19.67,19.71,480000.0,18.1472,18.1841,18.1288,18.1656,480000.0
2009-08-19 12:00:00,19.73,19.74,19.71,19.71,433000.0,18.1841,18.1933,18.1656,18.1656,433000.0
2009-08-19 12:30:00,19.71,19.73,19.68,19.69,601000.0,18.1656,18.1841,18.138,18.1472,601000.0
2009-08-19 13:00:00,19.68,19.73,19.68,19.71,449000.0,18.138,18.1841,18.138,18.1656,449000.0
2009-08-19 13:30:00,19.72,19.8,19.7,19.79,361000.0,18.1749,18.2486,18.1564,18.2394,361000.0
2009-08-19 14:00:00,19.79,19.81,19.74,19.74,619000.0,18.2394,18.2578,18.1933,18.1933,619000.0
2009-08-19 14:30:00,19.74,19.75,19.69,19.73,666000.0,18.1933,18.2025,18.1472,18.1841,666000.0
2009-08-19 15:00:00,19.73,19.77,19.69,19.76,732000.0,18.1841,18.2209,18.1472,18.2117,732000.0
2009-08-19 15:30:00,19.76,19.77,19.71,19.76,1050000.0,18.2117,18.2209,18.1656,18.2117,1050000.0
2009-08-20 09:30:00,19.64,19.88,19.63,19.86,802000.0,18.1011,18.3223,18.0919,18.3039,802000.0
2009-08-20 10:00:00,19.85,19.93,19.84,19.91,965000.0,18.2947,18.3684,18.2855,18.35,965000.0
2009-08-20 10:30:00,19.91,19.99,19.91,19.95,522000.0,18.35,18.4237,18.35,18.3868,522000.0
2009-08-20 11:00:00,19.95,19.97,19.92,19.96,315000.0,18.3868,18.4053,18.3592,18.3961,315000.0
2009-08-20 11:30:00,19.97,19.98,19.91,19.92,286000.0,18.4053,18.4145,18.35,18.3592,286000.0
2009-08-20 12:00:00,19.92,19.95,19.91,19.93,229000.0,18.3592,18.3868,18.35,18.3684,229000.0
2009-08-20 12:30:00,19.94,20.04,19.93,20.02,1014000.0,18.3776,18.4698,18.3684,18.4514,1014000.0
2009-08-20 13:00:00,20.03,20.09,20.0,20.07,450000.0,18.4606,18.5159,18.4329,18.4974,450000.0
2009-08-20 13:30:00,20.07,20.1,20.06,20.09,364000.0,18.4974,18.5251,18.4882,18.5159,364000.0
2009-08-20 14:00:00,20.09,20.11,20.07,20.11,532000.0,18.5159,18.5343,18.4974,18.5343,532000.0
2009-08-20 14:30:00,20.11,20.16,20.1,20.14,786000.0,18.5343,18.5804,18.5251,18.562,786000.0
2009-08-20 15:00:00,20.15,20.28,20.14,20.27,1334000.0,18.5712,18.691,18.562,18.6818,1334000.0
2009-08-20 15:30:00,20.27,20.32,20.24,20.29,2381000.0,18.6818,18.7278,18.6541,18.7002,2381000.0
2009-08-21 09:30:00,20.5,20.57,20.22,20.26,1691000.0,18.8937,18.9583,18.6357,18.6726,1691000.0
2009-08-21 10:00:00,20.27,20.46,20.26,20.43,866000.0,18.6818,18.8569,18.6726,18.8292,866000.0
2009-08-21 10:30:00,20.43,20.53,20.42,20.44,716000.0,18.8292,18.9214,18.82,18.8384,716000.0
2009-08-21 11:00:00,20.44,20.62,20.44,20.59,1084000.0,18.8384,19.0043,18.8384,18.9767,1084000.0
2009-08-21 11:30:00,20.59,20.65,20.58,20.61,595000.0,18.9767,19.032,18.9675,18.9951,595000.0
2009-08-21 12:00:00,20.61,20.67,20.58,20.65,550000.0,18.9951,19.0504,18.9675,19.032,550000.0
2009-08-21 12:30:00,20.65,20.67,20.61,20.66,480000.0,19.032,19.0504,18.9951,19.0412,480000.0
2009-08-21 13:00:00,20.66,20.75,20.65,20.74,999000.0,19.0412,19.1242,19.032,19.1149,999000.0
2009-08-21 13:30:00,20.74,20.74,20.65,20.65,757000.0,19.1149,19.1149,19.032,19.032,757000.0
2009-08-21 14:00:00,20.64,20.75,20.64,20.73,580000.0,19.0228,19.1242,19.0228,19.1057,580000.0
2009-08-21 14:30:00,20.73,20.76,20.72,20.76,581000.0,19.1057,19.1334,19.0965,19.1334,581000.0
2009-08-21 15:00:00,20.76,20.76,20.68,20.75,883000.0,19.1334,19.1334,19.0596,19.1242,883000.0
2009-08-21 15:30:00,20.76,20.81,20.71,20.77,3324000.0,19.1334,19.1795,19.0873,19.1426,3324000.0
2009-08-24 09:30:00,20.81,20.98,20.69,20.72,1676000.0,19.1795,19.3361,19.0689,19.0965,1676000.0
2009-08-24 10:00:00,20.72,20.74,20.58,20.6,1257000.0,19.0965,19.1149,18.9675,18.9859,1257000.0
2009-08-24 10:30:00,20.6,20.65,20.59,20.61,807000.0,18.9859,19.032,18.9767,18.9951,807000.0
2009-08-24 11:00:00,20.61,20.71,20.61,20.67,483000.0,18.9951,19.0873,18.9951,19.0504,483000.0
2009-08-24 11:30:00,20.67,20.67,20.59,20.6,539000.0,19.0504,19.0504,18.9767,18.9859,539000.0
2009-08-24 12:00:00,20.6,20.6,20.53,20.54,869000.0,18.9859,18.9859,18.9214,18.9306,869000.0
2009-08-24 12:30:00,20.53,20.54,20.45,20.47,647000.0,18.9214,18.9306,18.8477,18.8661,647000.0
2009-08-24 13:00:00,20.48,20.51,20.33,20.36,866000.0,18.8753,18.903,18.7371,18.7647,866000.0
2009-08-24 13:30:00,20.35,20.41,20.34,20.37,550000.0,18.7555,18.8108,18.7463,18.7739,550000.0
2009-08-24 14:00:00,20.37,20.41,20.35,20.38,481000.0,18.7739,18.8108,18.7555,18.7831,481000.0
2009-08-24 14:30:00,20.37,20.46,20.36,20.41,592000.0,18.7739,18.8569,18.7647,18.8108,592000.0
2009-08-24 15:00:00,20.42,20.46,20.32,20.43,1053000.0,18.82,18.8569,18.7278,18.8292,1053000.0
2009-08-24 15:30:00,20.43,20.46,20.39,20.42,1463000.0,18.8292,18.8569,18.7924,18.82,1463000.0
2009-08-25 09:30:00,20.69,20.79,20.63,20.71,1876000.0,19.0689,19.161,19.0136,19.0873,1876000.0
2009-08-25 10:00:00,20.71,20.9,20.71,20.79,1661000.0,19.0873,19.2624,19.0873,19.161,1661000.0
2009-08-25 10:30:00,20.78,20.87,20.75,20.84,816000.0,19.1518,19.2348,19.1242,19.2071,816000.0
2009-08-25 11:00:00,20.84,20.88,20.8,20.88,512000.0,19.2071,19.244,19.1702,19.244,512000.0
2009-08-25 11:30:00,20.88,21.02,20.88,21.02,1662000.0,19.244,19.373,19.244,19.373,1662000.0
2009-08-25 12:00:00,21.02,21.09,21.01,21.08,823000.0,19.373,19.4375,19.3638,19.4283,823000.0
2009-08-25 12:30:00,21.09,21.11,20.99,21.03,583000.0,19.4375,19.456,19.3454,19.3822,583000.0
2009-08-25 13:00:00,21.03,21.04,20.96,20.96,526000.0,19.3822,19.3914,19.3177,19.3177,526000.0
2009-08-25 13:30:00,20.97,21.02,20.93,20.95,485000.0,19.3269,19.373,19.2901,19.3085,485000.0
2009-08-25 14:00:00,20.95,21.02,20.92,20.99,652000.0,19.3085,19.373,19.2808,19.3454,652000.0
2009-08-25 14:30:00,21.0,21.0,20.87,20.88,822000.0,19.3546,19.3546,19.2348,19.244,822000.0
2009-08-25 15:00:00,20.88,20.92,20.85,20.91,1138000.0,19.244,19.2808,19.2163,19.2716,1138000.0
2009-08-25 15:30:00,20.91,20.91,20.83,20.88,2575000.0,19.2716,19.2716,19.1979,19.244,2575000.0
2009-08-26 09:30:00,20.82,20.82,20.61,20.65,1554000.0,19.1887,19.1887,18.9951,19.032,1554000.0
2009-08-26 10:00:00,20.66,20.71,20.55,20.57,1894000.0,19.0412,19.0873,18.9398,18.9583,1894000.0
2009-08-26 10:30:00,20.57,20.62,20.49,20.51,1356000.0,18.9583,19.0043,18.8845,18.903,1356000.0
2009-08-26 11:00:00,20.51,20.51,20.43,20.45,877000.0,18.903,18.903,18.8292,18.8477,877000.0
2009-08-26 11:30:00,20.45,20.5,20.42,20.43,666000.0,18.8477,18.8937,18.82,18.8292,666000.0
2009-08-26 12:00:00,20.44,20.48,20.42,20.43,620000.0,18.8384,18.8753,18.82,18.8292,620000.0
2009-08-26 12:30:00,20.44,20.51,20.43,20.49,607000.0,18.8384,18.903,18.8292,18.8845,607000.0
2009-08-26 13:00:00,20.49,20.52,20.48,20.49,565000.0,18.8845,18.9122,18.8753,18.8845,565000.0
2009-08-26 13:30:00,20.49,20.6,20.48,20.6,826000.0,18.8845,18.9859,18.8753,18.9859,826000.0
2009-08-26 14:00:00,20.6,20.63,20.56,20.61,480000.0,18.9859,19.0136,18.949,18.9951,480000.0
2009-08-26 14:30:00,20.61,20.71,20.6,20.64,784000.0,18.9951,19.0873,18.9859,19.0228,784000.0
2009-08-26 15:00:00,20.64,20.72,20.64,20.7,756000.0,19.0228,19.0965,19.0228,19.0781,756000.0
2009-08-26 15:30:00,20.7,20.7,20.63,20.68,1443000.0,19.0781,19.0781,19.0136,19.0596,1443000.0
2009-08-27 09:30:00,20.65,20.69,20.44,20.47,790000.0,19.032,19.0689,18.8384,18.8661,790000.0
2009-08-27 10:00:00,20.47,20.47,20.34,20.37,1089000.0,18.8661,18.8661,18.7463,18.7739,1089000.0
2009-08-27 10:30:00,20.36,20.39,20.31,20.32,786000.0,18.7647,18.7924,18.7186,18.7278,786000.0
2009-08-27 11:00:00,20.32,20.34,20.3,20.33,570000.0,18.7278,18.7463,18.7094,18.7371,570000.0
2009-08-27 11:30:00,20.33,20.38,20.31,20.38,791000.0,18.7371,18.7831,18.7186,18.7831,791000.0
2009-08-27 12:00:00,20.38,20.39,20.32,20.39,419000.0,18.7831,18.7924,18.7278,18.7924,419000.0
2009-08-27 12:30:00,20.39,20.41,20.32,20.35,384000.0,18.7924,18.8108,18.7278,18.7555,384000.0
2009-08-27 13:00:00,20.35,20.39,20.34,20.36,426000.0,18.7555,18.7924,18.7463,18.7647,426000.0
2009-08-27 13:30:00,20.37,20.52,20.35,20.52,578000.0,18.7739,18.9122,18.7555,18.9122,578000.0
2009-08-27 14:00:00,20.52,20.6,20.5,20.56,590000.0,18.9122,18.9859,18.8937,18.949,590000.0
2009-08-27 14:30:00,20.56,20.63,20.56,20.6,526000.0,18.949,19.0136,18.949,18.9859,526000.0
2009-08-27 15:00:00,20.6,20.62,20.58,20.6,525000.0,18.9859,19.0043,18.9675,18.9859,525000.0
2009-08-27 15:30:00,20.59,20.67,20.59,20.65,1171000.0,18.9767,19.0504,18.9767,19.032,1171000.0
2009-08-28 09:30:00,20.78,20.82,20.57,20.62,1724000.0,19.1518,19.1887,18.9583,19.0043,1724000.0
2009-08-28 10:00:00,20.62,20.64,20.57,20.57,495000.0,19.0043,19.0228,18.9583,18.9583,495000.0
2009-08-28 10:30:00,20.58,20.61,20.55,20.6,337000.0,18.9675,18.9951,18.9398,18.9859,337000.0
2009-08-28 11:00:00,20.59,20.59,20.5,20.57,485000.0,18.9767,18.9767,18.8937,18.9583,485000.0
2009-08-28 11:30:00,20.57,20.57,20.5,20.51,406000.0,18.9583,18.9583,18.8937,18.903,406000.0
2009-08-28 12:00:00,20.51,20.53,20.39,20.4,688000.0,18.903,18.9214,18.7924,18.8016,688000.0
2009-08-28 12:30:00,20.39,20.43,20.37,20.4,916000.0,18.7924,18.8292,18.7739,18.8016,916000.0
2009-08-28 13:00:00,20.4,20.43,20.38,20.4,409000.0,18.8016,18.8292,18.7831,18.8016,409000.0
2009-08-28 13:30:00,20.41,20.42,20.33,20.36,422000.0,18.8108,18.82,18.7371,18.7647,422000.0
2009-08-28 14:00:00,20.36,20.44,20.33,20.4,548000.0,18.7647,18.8384,18.7371,18.8016,548000.0
2009-08-28 14:30:00,20.39,20.4,20.38,20.39,435000.0,18.7924,18.8016,18.7831,18.7924,435000.0
2009-08-28 15:00:00,20.38,20.42,20.38,20.38,653000.0,18.7831,18.82,18.7831,18.7831,653000.0
2009-08-28 15:30:00,20.39,20.41,20.34,20.35,1703000.0,18.7924,18.8108,18.7463,18.7555,1703000.0
2009-08-31 09:30:00,20.21,20.32,20.01,20.04,2113000.0,18.6265,18.7278,18.4421,18.4698,2113000.0
2009-08-31 10:00:00,20.04,20.18,19.96,20.15,1719000.0,18.4698,18.5988,18.3961,18.5712,1719000.0
2009-08-31 10:30:00,20.15,20.26,20.12,20.25,895000.0,18.5712,18.6726,18.5435,18.6633,895000.0
2009-08-31 11:00:00,20.24,20.25,20.19,20.2,649000.0,18.6541,18.6633,18.608,18.6173,649000.0
2009-08-31 11:30:00,20.19,20.23,20.15,20.2,557000.0,18.608,18.6449,18.5712,18.6173,557000.0
2009-08-31 12:00:00,20.2,20.28,20.18,20.25,353000.0,18.6173,18.691,18.5988,18.6633,353000.0
2009-08-31 12:30:00,20.25,20.25,20.2,20.21,1228000.0,18.6633,18.6633,18.6173,18.6265,1228000.0
2009-08-31 13:00:00,20.22,20.23,20.2,20.22,594000.0,18.6357,18.6449,18.6173,18.6357,594000.0
2009-08-31 13:30:00,20.21,20.24,20.2,20.21,484000.0,18.6265,18.6541,18.6173,18.6265,484000.0
2009-08-31 14:00:00,20.21,20.23,20.18,20.18,538000.0,18.6265,18.6449,18.5988,18.5988,538000.0
2009-08-31 14:30:00,20.18,20.21,20.17,20.19,535000.0,18.5988,18.6265,18.5896,18.608,535000.0
2009-08-31 15:00:00,20.19,20.2,20.13,20.17,602000.0,18.608,18.6173,18.5527,18.5896,602000.0
2009-08-31 15:30:00,20.17,20.31,20.17,20.28,2049000.0,18.5896,18.7186,18.5896,18.691,2049000.0
2009-09-01 09:30:00,20.17,20.62,20.15,20.56,1794000.0,18.5896,19.0043,18.5712,18.949,1794000.0
2009-09-01 10:00:00,20.56,20.72,20.36,20.47,2374000.0,18.949,19.0965,18.7647,18.8661,2374000.0
2009-09-01 10:30:00,20.47,20.51,20.36,20.4,1068000.0,18.8661,18.903,18.7647,18.8016,1068000.0
2009-09-01 11:00:00,20.4,20.47,20.36,20.36,1263000.0,18.8016,18.8661,18.7647,18.7647,1263000.0
2009-09-01 11:30:00,20.37,20.38,20.21,20.29,1320000.0,18.7739,18.7831,18.6265,18.7002,1320000.0
2009-09-01 12:00:00,20.29,20.37,20.25,20.37,982000.0,18.7002,18.7739,18.6633,18.7739,982000.0
2009-09-01 12:30:00,20.36,20.49,20.31,20.31,1062000.0,18.7647,18.8845,18.7186,18.7186,1062000.0
2009-09-01 13:00:00,20.31,20.32,20.18,20.24,754000.0,18.7186,18.7278,18.5988,18.6541,754000.0
2009-09-01 13:30:00,20.24,20.27,20.2,20.25,483000.0,18.6541,18.6818,18.6173,18.6633,483000.0
2009-09-01 14:00:00,20.25,20.32,20.25,20.28,582000.0,18.6633,18.7278,18.6633,18.691,582000.0
2009-09-01 14:30:00,20.27,20.3,20.2,20.28,404000.0,18.6818,18.7094,18.6173,18.691,404000.0
2009-09-01 15:00:00,20.28,20.31,20.18,20.18,836000.0,18.691,18.7186,18.5988,18.5988,836000.0
2009-09-01 15:30:00,20.18,20.2,20.07,20.09,2526000.0,18.5988,18.6173,18.4974,18.5159,2526000.0
2009-09-02 09:30:00,20.0,20.25,19.91,20.11,1469000.0,18.4329,18.6633,18.35,18.5343,1469000.0
2009-09-02 10:00:00,20.11,20.14,20.04,20.04,555000.0,18.5343,18.562,18.4698,18.4698,555000.0
2009-09-02 10:30:00,20.04,20.06,19.98,20.04,738000.0,18.4698,18.4882,18.4145,18.4698,738000.0
2009-09-02 11:00:00,20.05,20.09,19.99,20.01,434000.0,18.479,18.5159,18.4237,18.4421,434000.0
2009-09-02 11:30:00,20.01,20.1,19.96,20.01,454000.0,18.4421,18.5251,18.3961,18.4421,454000.0
2009-09-02 12:00:00,20.01,20.09,20.0,20.07,289000.0,18.4421,18.5159,18.4329,18.4974,289000.0
2009-09-02 12:30:00,20.07,20.13,20.06,20.11,493000.0,18.4974,18.5527,18.4882,18.5343,493000.0
2009-09-02 13:00:00,20.11,20.14,20.06,20.1,423000.0,18.5343,18.562,18.4882,18.5251,423000.0
2009-09-02 13:30:00,20.08,20.11,20.07,20.1,266000.0,18.5067,18.5343,18.4974,18.5251,266000.0
2009-09-02 14:00:00,20.1,20.12,20.08,20.1,373000.0,18.5251,18.5435,18.5067,18.5251,373000.0
2009-09-02 14:30:00,20.11,20.13,20.1,20.1,458000.0,18.5343,18.5527,18.5251,18.5251,458000.0
2009-09-02 15:00:00,20.1,20.16,20.09,20.12,701000.0,18.5251,18.5804,18.5159,18.5435,701000.0
2009-09-02 15:30:00,20.12,20.16,20.04,20.06,1891000.0,18.5435,18.5804,18.4698,18.4882,1891000.0
2009-09-03 09:30:00,20.25,20.4,20.17,20.33,1485000.0,18.6633,18.8016,18.5896,18.7371,1485000.0
2009-09-03 10:00:00,20.33,20.38,20.25,20.31,1139000.0,18.7371,18.7831,18.6633,18.7186,1139000.0
2009-09-03 10:30:00,20.3,20.35,20.25,20.27,655000.0,18.7094,18.7555,18.6633,18.6818,655000.0
2009-09-03 11:00:00,20.27,20.35,20.27,20.34,381000.0,18.6818,18.7555,18.6818,18.7463,381000.0
2009-09-03 11:30:00,20.34,20.44,20.34,20.44,754000.0,18.7463,18.8384,18.7463,18.8384,754000.0
2009-09-03 12:00:00,20.44,20.48,20.41,20.43,550000.0,18.8384,18.8753,18.8108,18.8292,550000.0
2009-09-03 12:30:00,20.43,20.43,20.36,20.4,581000.0,18.8292,18.8292,18.7647,18.8016,581000.0
2009-09-03 13:00:00,20.4,20.43,20.33,20.34,1208000.0,18.8016,18.8292,18.7371,18.7463,1208000.0
2009-09-03 13:30:00,20.34,20.35,20.18,20.24,1537000.0,18.7463,18.7555,18.5988,18.6541,1537000.0
2009-09-03 14:00:00,20.23,20.29,20.18,20.24,941000.0,18.6449,18.7002,18.5988,18.6541,941000.0
2009-09-03 14:30:00,20.24,20.26,20.16,20.17,683000.0,18.6541,18.6726,18.5804,18.5896,683000.0
2009-09-03 15:00:00,20.17,20.2,20.11,20.13,1169000.0,18.5896,18.6173,18.5343,18.5527,1169000.0
2009-09-03 15:30:00,20.14,20.39,20.14,20.34,2555000.0,18.562,18.7924,18.562,18.7463,2555000.0
2009-09-04 09:30:00,20.35,20.45,20.31,20.4,969000.0,18.7555,18.8477,18.7186,18.8016,969000.0
2009-09-04 10:00:00,20.4,20.64,20.39,20.63,1328000.0,18.8016,19.0228,18.7924,19.0136,1328000.0
2009-09-04 10:30:00,20.63,20.63,20.54,20.59,635000.0,19.0136,19.0136,18.9306,18.9767,635000.0
2009-09-04 11:00:00,20.6,20.62,20.54,20.57,407000.0,18.9859,19.0043,18.9306,18.9583,407000.0
2009-09-04 11:30:00,20.58,20.63,20.55,20.62,385000.0,18.9675,19.0136,18.9398,19.0043,385000.0
2009-09-04 12:00:00,20.62,20.69,20.61,20.68,507000.0,19.0043,19.0689,18.9951,19.0596,507000.0
2009-09-04 12:30:00,20.67,20.68,20.6,20.62,326000.0,19.0504,19.0596,18.9859,19.0043,326000.0
2009-09-04 13:00:00,20.61,20.64,20.55,20.59,478000.0,18.9951,19.0228,18.9398,18.9767,478000.0
2009-09-04 13:30:00,20.59,20.65,20.5,20.51,961000.0,18.9767,19.032,18.8937,18.903,961000.0
2009-09-04 14:00:00,20.52,20.56,20.48,20.49,256000.0,18.9122,18.949,18.8753,18.8845,256000.0
2009-09-04 14:30:00,20.49,20.56,20.49,20.55,337000.0,18.8845,18.949,18.8845,18.9398,337000.0
2009-09-04 15:00:00,20.55,20.56,20.48,20.53,548000.0,18.9398,18.949,18.8753,18.9214,548000.0
2009-09-04 15:30:00,20.54,20.6,20.52,20.6,931000.0,18.9306,18.9859,18.9122,18.9859,931000.0
2009-09-08 09:30:00,20.81,20.93,20.7,20.8,1498000.0,19.1795,19.2901,19.0781,19.1702,1498000.0
2009-09-08 10:00:00,20.79,20.81,20.6,20.66,1551000.0,19.161,19.1795,18.9859,19.0412,1551000.0
2009-09-08 10:30:00,20.65,20.81,20.65,20.81,470000.0,19.032,19.1795,19.032,19.1795,470000.0
2009-09-08 11:00:00,20.8,20.84,20.79,20.82,407000.0,19.1702,19.2071,19.161,19.1887,407000.0
2009-09-08 11:30:00,20.81,20.86,20.78,20.85,746000.0,19.1795,19.2255,19.1518,19.2163,746000.0
2009-09-08 12:00:00,20.85,20.86,20.76,20.85,696000.0,19.2163,19.2255,19.1334,19.2163,696000.0
2009-09-08 12:30:00,20.86,20.88,20.82,20.85,324000.0,19.2255,19.244,19.1887,19.2163,324000.0
2009-09-08 13:00:00,20.85,20.89,20.76,20.8,426000.0,19.2163,19.2532,19.1334,19.1702,426000.0
2009-09-08 13:30:00,20.8,20.82,20.77,20.77,363000.0,19.1702,19.1887,19.1426,19.1426,363000.0
2009-09-08 14:00:00,20.78,20.79,20.71,20.78,634000.0,19.1518,19.161,19.0873,19.1518,634000.0
2009-09-08 14:30:00,20.76,20.79,20.75,20.76,413000.0,19.1334,19.161,19.1242,19.1334,413000.0
2009-09-08 15:00:00,20.76,20.77,20.7,20.73,764000.0,19.1334,19.1426,19.0781,19.1057,764000.0
2009-09-08 15:30:00,20.73,20.76,20.7,20.72,1275000.0,19.1057,19.1334,19.0781,19.0965,1275000.0
2009-09-09 09:30:00,20.94,20.94,20.76,20.8,2105000.0,19.2993,19.2993,19.1334,19.1702,2105000.0
2009-09-09 10:00:00,20.79,20.86,20.73,20.78,920000.0,19.161,19.2255,19.1057,19.1518,920000.0
2009-09-09 10:30:00,20.78,20.8,20.73,20.78,467000.0,19.1518,19.1702,19.1057,19.1518,467000.0
2009-09-09 11:00:00,20.77,20.85,20.76,20.84,570000.0,19.1426,19.2163,19.1334,19.2071,570000.0
2009-09-09 11:30:00,20.84,20.98,20.84,20.96,856000.0,19.2071,19.3361,19.2071,19.3177,856000.0
2009-09-09 12:00:00,20.96,21.0,20.95,20.96,447000.0,19.3177,19.3546,19.3085,19.3177,447000.0
2009-09-09 12:30:00,20.98,21.17,20.96,21.16,1668000.0,19.3361,19.5112,19.3177,19.502,1668000.0
2009-09-09 13:00:00,21.16,21.17,21.08,21.1,1394000.0,19.502,19.5112,19.4283,19.4467,1394000.0
2009-09-09 13:30:00,21.1,21.12,21.05,21.07,607000.0,19.4467,19.4652,19.4007,19.4191,607000.0
2009-09-09 14:00:00,21.06,21.08,20.96,20.97,798000.0,19.4099,19.4283,19.3177,19.3269,798000.0
2009-09-09 14:30:00,20.97,21.0,20.86,20.88,1143000.0,19.3269,19.3546,19.2255,19.244,1143000.0
2009-09-09 15:00:00,20.89,20.99,20.87,20.97,988000.0,19.2532,19.3454,19.2348,19.3269,988000.0
2009-09-09 15:30:00,20.97,21.08,20.94,21.03,3464000.0,19.3269,19.4283,19.2993,19.3822,3464000.0
2009-09-10 09:30:00,21.0,21.21,20.96,21.03,1598000.0,19.3546,19.5481,19.3177,19.3822,1598000.0
2009-09-10 10:00:00,21.02,21.05,20.93,20.98,740000.0,19.373,19.4007,19.2901,19.3361,740000.0
2009-09-10 10:30:00,20.98,21.13,20.95,21.1,510000.0,19.3361,19.4744,19.3085,19.4467,510000.0
2009-09-10 11:00:00,21.11,21.17,21.06,21.08,532000.0,19.456,19.5112,19.4099,19.4283,532000.0
2009-09-10 11:30:00,21.08,21.15,21.06,21.06,324000.0,19.4283,19.4928,19.4099,19.4099,324000.0
2009-09-10 12:00:00,21.06,21.07,21.03,21.06,449000.0,19.4099,19.4191,19.3822,19.4099,449000.0
2009-09-10 12:30:00,21.06,21.08,21.04,21.05,429000.0,19.4099,19.4283,19.3914,19.4007,429000.0
2009-09-10 13:00:00,21.05,21.07,21.03,21.07,375000.0,19.4007,19.4191,19.3822,19.4191,375000.0
2009-09-10 13:30:00,21.07,21.14,21.05,21.14,742000.0,19.4191,19.4836,19.4007,19.4836,742000.0
2009-09-10 14:00:00,21.14,21.17,21.14,21.16,419000.0,19.4836,19.5112,19.4836,19.502,419000.0
2009-09-10 14:30:00,21.15,21.17,21.12,21.14,488000.0,19.4928,19.5112,19.4652,19.4836,488000.0
2009-09-10 15:00:00,21.14,21.14,21.07,21.1,663000.0,19.4836,19.4836,19.4191,19.4467,663000.0
2009-09-10 15:30:00,21.11,21.18,21.1,21.17,1228000.0,19.456,19.5205,19.4467,19.5112,1228000.0
2009-09-11 09:30:00,21.29,21.29,20.96,21.03,1896000.0,19.6218,19.6218,19.3177,19.3822,1896000.0
2009-09-11 10:00:00,21.03,21.05,20.89,20.93,1376000.0,19.3822,19.4007,19.2532,19.2901,1376000.0
2009-09-11 10:30:00,20.92,20.92,20.84,20.89,1261000.0,19.2808,19.2808,19.2071,19.2532,1261000.0
2009-09-11 11:00:00,20.89,20.98,20.88,20.9,850000.0,19.2532,19.3361,19.244,19.2624,850000.0
2009-09-11 11:30:00,20.9,20.95,20.87,20.93,484000.0,19.2624,19.3085,19.2348,19.2901,484000.0
2009-09-11 12:00:00,20.92,20.92,20.85,20.88,350000.0,19.2808,19.2808,19.2163,19.244,350000.0
2009-09-11 12:30:00,20.89,20.9,20.84,20.89,379000.0,19.2532,19.2624,19.2071,19.2532,379000.0
2009-09-11 13:00:00,20.89,20.9,20.85,20.89,569000.0,19.2532,19.2624,19.2163,19.2532,569000.0
2009-09-11 13:30:00,20.9,20.92,20.86,20.87,352000.0,19.2624,19.2808,19.2255,19.2348,352000.0
2009-09-11 14:00:00,20.87,20.91,20.86,20.89,318000.0,19.2348,19.2716,19.2255,19.2532,318000.0
2009-09-11 14:30:00,20.89,20.91,20.86,20.86,558000.0,19.2532,19.2716,19.2255,19.2255,558000.0
2009-09-11 15:00:00,20.86,20.93,20.86,20.92,741000.0,19.2255,19.2901,19.2255,19.2808,741000.0
2009-09-11 15:30:00,20.93,20.95,20.86,20.87,1773000.0,19.2901,19.3085,19.2255,19.2348,1773000.0
2009-09-14 09:30:00,20.75,20.85,20.64,20.69,1936000.0,19.1242,19.2163,19.0228,19.0689,1936000.0
2009-09-14 10:00:00,20.7,20.74,20.67,20.73,1630000.0,19.0781,19.1149,19.0504,19.1057,1630000.0
2009-09-14 10:30:00,20.73,20.74,20.63,20.68,1276000.0,19.1057,19.1149,19.0136,19.0596,1276000.0
2009-09-14 11:00:00,20.69,20.82,20.66,20.81,953000.0,19.0689,19.1887,19.0412,19.1795,953000.0
2009-09-14 11:30:00,20.82,20.85,20.79,20.82,626000.0,19.1887,19.2163,19.161,19.1887,626000.0
2009-09-14 12:00:00,20.81,20.83,20.73,20.78,481000.0,19.1795,19.1979,19.1057,19.1518,481000.0
2009-09-14 12:30:00,20.79,20.8,20.78,20.8,496000.0,19.161,19.1702,19.1518,19.1702,496000.0
2009-09-14 13:00:00,20.8,20.8,20.75,20.78,372000.0,19.1702,19.1702,19.1242,19.1518,372000.0
2009-09-14 13:30:00,20.78,20.8,20.77,20.79,782000.0,19.1518,19.1702,19.1426,19.161,782000.0
2009-09-14 14:00:00,20.79,20.8,20.77,20.8,669000.0,19.161,19.1702,19.1426,19.1702,669000.0
2009-09-14 14:30:00,20.8,20.81,20.78,20.78,714000.0,19.1702,19.1795,19.1518,19.1518,714000.0
2009-09-14 15:00:00,20.78,20.8,20.76,20.76,1408000.0,19.1518,19.1702,19.1334,19.1334,1408000.0
2009-09-14 15:30:00,20.77,20.81,20.76,20.8,2036000.0,19.1426,19.1795,19.1334,19.1702,2036000.0
2009-09-15 09:30:00,20.9,21.35,20.84,21.02,3534000.0,19.2624,19.6771,19.2071,19.373,3534000.0
2009-09-15 10:00:00,21.02,21.03,20.86,20.99,2324000.0,19.373,19.3822,19.2255,19.3454,2324000.0
2009-09-15 10:30:00,20.99,21.02,20.95,20.98,1839000.0,19.3454,19.373,19.3085,19.3361,1839000.0
2009-09-15 11:00:00,20.98,21.0,20.92,20.98,755000.0,19.3361,19.3546,19.2808,19.3361,755000.0
2009-09-15 11:30:00,20.98,21.11,20.98,21.09,1162000.0,19.3361,19.456,19.3361,19.4375,1162000.0
2009-09-15 12:00:00,21.08,21.09,20.97,21.02,592000.0,19.4283,19.4375,19.3269,19.373,592000.0
2009-09-15 12:30:00,21.03,21.06,20.99,21.05,714000.0,19.3822,19.4099,19.3454,19.4007,714000.0
2009-09-15 13:00:00,21.05,21.18,21.04,21.16,676000.0,19.4007,19.5205,19.3914,19.502,676000.0
2009-09-15 13:30:00,21.16,21.29,21.16,21.28,968000.0,19.502,19.6218,19.502,19.6126,968000.0
2009-09-15 14:00:00,21.29,21.34,21.25,21.34,910000.0,19.6218,19.6679,19.585,19.6679,910000.0
2009-09-15 14:30:00,21.33,21.41,21.31,21.37,1512000.0,19.6587,19.7324,19.6403,19.6956,1512000.0
2009-09-15 15:00:00,21.38,21.56,21.32,21.54,2037000.0,19.7048,19.8707,19.6495,19.8523,2037000.0
2009-09-15 15:30:00,21.54,21.54,21.38,21.41,3306000.0,19.8523,19.8523,19.7048,19.7324,3306000.0
2009-09-16 09:30:00,21.5,21.76,21.41,21.73,2046000.0,19.8154,20.055,19.7324,20.0274,2046000.0
2009-09-16 10:00:00,21.73,21.8,21.73,21.76,1514000.0,20.0274,20.0919,20.0274,20.055,1514000.0
2009-09-16 10:30:00,21.76,21.95,21.73,21.94,1149000.0,20.055,20.2301,20.0274,20.2209,1149000.0
2009-09-16 11:00:00,21.94,21.98,21.85,21.97,1272000.0,20.2209,20.2578,20.138,20.2486,1272000.0
2009-09-16 11:30:00,21.97,22.1,21.97,22.04,1699000.0,20.2486,20.3684,20.2486,20.3131,1699000.0
2009-09-16 12:00:00,22.03,22.14,22.0,22.01,1474000.0,20.3039,20.4052,20.2762,20.2854,1474000.0
2009-09-16 12:30:00,22.01,22.04,21.91,21.93,1376000.0,20.2854,20.3131,20.1933,20.2117,1376000.0
2009-09-16 13:00:00,21.92,21.95,21.88,21.91,1815000.0,20.2025,20.2301,20.1656,20.1933,1815000.0
2009-09-16 13:30:00,21.91,22.0,21.89,21.94,821000.0,20.1933,20.2762,20.1748,20.2209,821000.0
2009-09-16 14:00:00,21.93,21.93,21.82,21.83,1238000.0,20.2117,20.2117,20.1103,20.1195,1238000.0
2009-09-16 14:30:00,21.83,21.91,21.78,21.85,975000.0,20.1195,20.1933,20.0735,20.138,975000.0
2009-09-16 15:00:00,21.85,21.89,21.83,21.86,940000.0,20.138,20.1748,20.1195,20.1472,940000.0
2009-09-16 15:30:00,21.86,21.98,21.81,21.97,2394000.0,20.1472,20.2578,20.1011,20.2486,2394000.0
2009-09-17 09:30:00,21.98,22.09,21.91,22.02,1745000.0,20.2578,20.3592,20.1933,20.2946,1745000.0
2009-09-17 10:00:00,22.01,22.12,21.96,22.0,1698000.0,20.2854,20.3868,20.2393,20.2762,1698000.0
2009-09-17 10:30:00,22.01,22.11,21.94,21.97,1141000.0,20.2854,20.3776,20.2209,20.2486,1141000.0
2009-09-17 11:00:00,21.96,21.98,21.89,21.96,833000.0,20.2393,20.2578,20.1748,20.2393,833000.0
2009-09-17 11:30:00,21.95,22.08,21.95,22.05,754000.0,20.2301,20.3499,20.2301,20.3223,754000.0
2009-09-17 12:00:00,22.05,22.13,21.99,22.09,873000.0,20.3223,20.396,20.267,20.3592,873000.0
2009-09-17 12:30:00,22.09,22.1,21.86,21.88,802000.0,20.3592,20.3684,20.1472,20.1656,802000.0
2009-09-17 13:00:00,21.89,21.95,21.85,21.87,434000.0,20.1748,20.2301,20.138,20.1564,434000.0
2009-09-17 13:30:00,21.88,21.91,21.83,21.9,455000.0,20.1656,20.1933,20.1195,20.1841,455000.0
2009-09-17 14:00:00,21.9,21.94,21.87,21.92,394000.0,20.1841,20.2209,20.1564,20.2025,394000.0
2009-09-17 14:30:00,21.92,22.04,21.92,22.04,467000.0,20.2025,20.3131,20.2025,20.3131,467000.0
2009-09-17 15:00:00,22.03,22.14,22.03,22.12,974000.0,20.3039,20.4052,20.3039,20.3868,974000.0
2009-09-17 15:30:00,22.12,22.15,21.96,22.04,2079000.0,20.3868,20.4145,20.2393,20.3131,2079000.0
2009-09-18 09:30:00,22.18,22.25,21.76,21.84,3192000.0,20.4421,20.5066,20.055,20.1288,3192000.0
2009-09-18 10:00:00,21.84,22.07,21.84,22.03,1167000.0,20.1288,20.3407,20.1288,20.3039,1167000.0
2009-09-18 10:30:00,22.03,22.15,22.0,22.12,1073000.0,20.3039,20.4145,20.2762,20.3868,1073000.0
2009-09-18 11:00:00,22.12,22.15,22.03,22.1,727000.0,20.3868,20.4145,20.3039,20.3684,727000.0
2009-09-18 11:30:00,22.1,22.13,22.09,22.12,544000.0,20.3684,20.396,20.3592,20.3868,544000.0
2009-09-18 12:00:00,22.1,22.24,22.09,22.22,846000.0,20.3684,20.4974,20.3592,20.479,846000.0
2009-09-18 12:30:00,22.22,22.27,22.18,22.27,734000.0,20.479,20.5251,20.4421,20.5251,734000.0
2009-09-18 13:00:00,22.26,22.3,22.23,22.29,1193000.0,20.5158,20.5527,20.4882,20.5435,1193000.0
2009-09-18 13:30:00,22.27,22.29,22.15,22.22,545000.0,20.5251,20.5435,20.4145,20.479,545000.0
2009-09-18 14:00:00,22.22,22.27,22.15,22.16,1054000.0,20.479,20.5251,20.4145,20.4237,1054000.0
2009-09-18 14:30:00,22.16,22.19,22.11,22.17,633000.0,20.4237,20.4513,20.3776,20.4329,633000.0
2009-09-18 15:00:00,22.16,22.27,22.13,22.24,1949000.0,20.4237,20.5251,20.396,20.4974,1949000.0
2009-09-18 15:30:00,22.24,22.36,22.08,22.35,7836000.0,20.4974,20.608,20.3499,20.5988,7836000.0
2009-09-21 09:30:00,22.29,22.45,22.23,22.25,1768000.0,20.5435,20.691,20.4882,20.5066,1768000.0
2009-09-21 10:00:00,22.24,22.58,22.24,22.57,1876000.0,20.4974,20.8108,20.4974,20.8016,1876000.0
2009-09-21 10:30:00,22.56,22.57,22.34,22.41,1551000.0,20.7923,20.8016,20.5896,20.6541,1551000.0
2009-09-21 11:00:00,22.41,22.43,22.35,22.37,762000.0,20.6541,20.6725,20.5988,20.6172,762000.0
2009-09-21 11:30:00,22.36,22.39,22.29,22.37,762000.0,20.608,20.6357,20.5435,20.6172,762000.0
2009-09-21 12:00:00,22.37,22.38,22.28,22.32,490000.0,20.6172,20.6264,20.5343,20.5711,490000.0
2009-09-21 12:30:00,22.31,22.32,22.26,22.29,417000.0,20.5619,20.5711,20.5158,20.5435,417000.0
2009-09-21 13:00:00,22.28,22.32,22.17,22.31,914000.0,20.5343,20.5711,20.4329,20.5619,914000.0
2009-09-21 13:30:00,22.3,22.33,22.24,22.26,525000.0,20.5527,20.5804,20.4974,20.5158,525000.0
2009-09-21 14:00:00,22.27,22.35,22.26,22.31,514000.0,20.5251,20.5988,20.5158,20.5619,514000.0
2009-09-21 14:30:00,22.31,22.36,22.28,22.3,543000.0,20.5619,20.608,20.5343,20.5527,543000.0
2009-09-21 15:00:00,22.3,22.36,22.27,22.29,803000.0,20.5527,20.608,20.5251,20.5435,803000.0
2009-09-21 15:30:00,22.29,22.32,22.24,22.26,1584000.0,20.5435,20.5711,20.4974,20.5158,1584000.0
2009-09-22 09:30:00,22.48,22.5,22.24,22.35,1234000.0,20.7186,20.737,20.4974,20.5988,1234000.0
2009-09-22 10:00:00,22.35,22.35,22.27,22.29,796000.0,20.5988,20.5988,20.5251,20.5435,796000.0
2009-09-22 10:30:00,22.28,22.29,22.19,22.19,697000.0,20.5343,20.5435,20.4513,20.4513,697000.0
2009-09-22 11:00:00,22.19,22.3,22.19,22.28,847000.0,20.4513,20.5527,20.4513,20.5343,847000.0
2009-09-22 11:30:00,22.28,22.3,22.22,22.29,1781000.0,20.5343,20.5527,20.479,20.5435,1781000.0
2009-09-22 12:00:00,22.29,22.4,22.28,22.36,610000.0,20.5435,20.6449,20.5343,20.608,610000.0
2009-09-22 12:30:00,22.37,22.38,22.29,22.31,417000.0,20.6172,20.6264,20.5435,20.5619,417000.0
2009-09-22 13:00:00,22.33,22.37,22.29,22.3,564000.0,20.5804,20.6172,20.5435,20.5527,564000.0
2009-09-22 13:30:00,22.31,22.31,22.22,22.25,551000.0,20.5619,20.5619,20.479,20.5066,551000.0
2009-09-22 14:00:00,22.24,22.3,22.22,22.29,685000.0,20.4974,20.5527,20.479,20.5435,685000.0
2009-09-22 14:30:00,22.29,22.4,22.28,22.38,664000.0,20.5435,20.6449,20.5343,20.6264,664000.0
2009-09-22 15:00:00,22.38,22.42,22.33,22.4,583000.0,20.6264,20.6633,20.5804,20.6449,583000.0
2009-09-22 15:30:00,22.4,22.47,22.37,22.44,1553000.0,20.6449,20.7094,20.6172,20.6817,1553000.0
2009-09-23 09:30:00,22.58,22.58,22.25,22.25,1142000.0,20.8108,20.8108,20.5066,20.5066,1142000.0
2009-09-23 10:00:00,22.25,22.26,22.08,22.21,1875000.0,20.5066,20.5158,20.3499,20.4698,1875000.0
2009-09-23 10:30:00,22.21,22.23,22.11,22.16,648000.0,20.4698,20.4882,20.3776,20.4237,648000.0
2009-09-23 11:00:00,22.16,22.16,22.08,22.09,514000.0,20.4237,20.4237,20.3499,20.3592,514000.0
2009-09-23 11:30:00,22.08,22.19,22.07,22.19,932000.0,20.3499,20.4513,20.3407,20.4513,932000.0
2009-09-23 12:00:00,22.19,22.22,22.13,22.21,370000.0,20.4513,20.479,20.396,20.4698,370000.0
2009-09-23 12:30:00,22.21,22.23,22.12,22.13,656000.0,20.4698,20.4882,20.3868,20.396,656000.0
2009-09-23 13:00:00,22.15,22.22,22.11,22.19,339000.0,20.4145,20.479,20.3776,20.4513,339000.0
2009-09-23 13:30:00,22.19,22.2,22.16,22.16,332000.0,20.4513,20.4605,20.4237,20.4237,332000.0
2009-09-23 14:00:00,22.16,22.22,22.12,22.18,806000.0,20.4237,20.479,20.3868,20.4421,806000.0
2009-09-23 14:30:00,22.18,22.35,22.16,22.22,1721000.0,20.4421,20.5988,20.4237,20.479,1721000.0
2009-09-23 15:00:00,22.22,22.25,22.1,22.11,1390000.0,20.479,20.5066,20.3684,20.3776,1390000.0
2009-09-23 15:30:00,22.11,22.12,21.92,21.92,2712000.0,20.3776,20.3868,20.2025,20.2025,2712000.0
2009-09-24 09:30:00,21.96,21.97,21.76,21.88,1507000.0,20.2393,20.2486,20.055,20.1656,1507000.0
2009-09-24 10:00:00,21.88,21.88,21.57,21.65,1914000.0,20.1656,20.1656,19.8799,19.9536,1914000.0
2009-09-24 10:30:00,21.64,21.64,21.42,21.47,1545000.0,19.9444,19.9444,19.7417,19.7877,1545000.0
2009-09-24 11:00:00,21.46,21.6,21.43,21.58,1187000.0,19.7785,19.9076,19.7509,19.8891,1187000.0
2009-09-24 11:30:00,21.58,21.6,21.47,21.49,682000.0,19.8891,19.9076,19.7877,19.8062,682000.0
2009-09-24 12:00:00,21.48,21.51,21.45,21.49,722000.0,19.797,19.8246,19.7693,19.8062,722000.0
2009-09-24 12:30:00,21.49,21.55,21.47,21.52,640000.0,19.8062,19.8615,19.7877,19.8338,640000.0
2009-09-24 13:00:00,21.52,21.55,21.48,21.52,510000.0,19.8338,19.8615,19.797,19.8338,510000.0
2009-09-24 13:30:00,21.52,21.55,21.45,21.53,513000.0,19.8338,19.8615,19.7693,19.843,513000.0
2009-09-24 14:00:00,21.52,21.53,21.45,21.46,596000.0,19.8338,19.843,19.7693,19.7785,596000.0
2009-09-24 14:30:00,21.46,21.52,21.44,21.51,1247000.0,19.7785,19.8338,19.7601,19.8246,1247000.0
2009-09-24 15:00:00,21.5,21.6,21.47,21.57,1084000.0,19.8154,19.9076,19.7877,19.8799,1084000.0
2009-09-24 15:30:00,21.56,21.62,21.48,21.49,1804000.0,19.8707,19.926,19.797,19.8062,1804000.0
2009-09-25 09:30:00,21.43,21.43,21.07,21.12,2446000.0,19.7509,19.7509,19.4191,19.4652,2446000.0
2009-09-25 10:00:00,21.12,21.19,20.6,20.62,5859000.0,19.4652,19.5297,18.9859,19.0043,5859000.0
2009-09-25 10:30:00,20.63,20.88,20.41,20.86,10079000.0,19.0136,19.244,18.8108,19.2255,10079000.0
2009-09-25 11:00:00,20.86,21.04,20.78,20.93,3320000.0,19.2255,19.3914,19.1518,19.2901,3320000.0
2009-09-25 11:30:00,20.94,20.95,20.72,20.72,1945000.0,19.2993,19.3085,19.0965,19.0965,1945000.0
2009-09-25 12:00:00,20.72,20.72,20.6,20.65,2223000.0,19.0965,19.0965,18.9859,19.032,2223000.0
2009-09-25 12:30:00,20.65,20.67,20.56,20.64,1124000.0,19.032,19.0504,18.949,19.0228,1124000.0
2009-09-25 13:00:00,20.64,20.65,20.55,20.57,1202000.0,19.0228,19.032,18.9398,18.9583,1202000.0
2009-09-25 13:30:00,20.57,20.6,20.5,20.6,1939000.0,18.9583,18.9859,18.8937,18.9859,1939000.0
2009-09-25 14:00:00,20.59,20.6,20.52,20.53,1872000.0,18.9767,18.9859,18.9122,18.9214,1872000.0
2009-09-25 14:30:00,20.54,20.6,20.49,20.57,1861000.0,18.9306,18.9859,18.8845,18.9583,1861000.0
2009-09-25 15:00:00,20.56,20.61,20.52,20.57,2352000.0,18.949,18.9951,18.9122,18.9583,2352000.0
2009-09-25 15:30:00,20.57,20.57,20.41,20.45,4610000.0,18.9583,18.9583,18.8108,18.8477,4610000.0
2009-09-28 09:30:00,20.54,20.85,20.42,20.79,3948000.0,18.9306,19.2163,18.82,19.161,3948000.0
2009-09-28 10:00:00,20.81,20.84,20.62,20.65,1525000.0,19.1795,19.2071,19.0043,19.032,1525000.0
2009-09-28 10:30:00,20.65,20.8,20.6,20.77,1442000.0,19.032,19.1702,18.9859,19.1426,1442000.0
2009-09-28 11:00:00,20.76,20.82,20.75,20.82,981000.0,19.1334,19.1887,19.1242,19.1887,981000.0
2009-09-28 11:30:00,20.82,20.96,20.82,20.89,1081000.0,19.1887,19.3177,19.1887,19.2532,1081000.0
2009-09-28 12:00:00,20.89,20.91,20.88,20.9,664000.0,19.2532,19.2716,19.244,19.2624,664000.0
2009-09-28 12:30:00,20.89,20.9,20.81,20.81,632000.0,19.2532,19.2624,19.1795,19.1795,632000.0
2009-09-28 13:00:00,20.81,20.9,20.77,20.86,735000.0,19.1795,19.2624,19.1426,19.2255,735000.0
2009-09-28 13:30:00,20.87,20.88,20.78,20.81,837000.0,19.2348,19.244,19.1518,19.1795,837000.0
2009-09-28 14:00:00,20.82,20.87,20.74,20.76,1409000.0,19.1887,19.2348,19.1149,19.1334,1409000.0
2009-09-28 14:30:00,20.76,20.78,20.73,20.77,1258000.0,19.1334,19.1518,19.1057,19.1426,1258000.0
2009-09-28 15:00:00,20.77,20.82,20.69,20.79,1369000.0,19.1426,19.1887,19.0689,19.161,1369000.0
2009-09-28 15:30:00,20.78,20.82,20.7,20.8,2768000.0,19.1518,19.1887,19.0781,19.1702,2768000.0
2009-09-29 09:30:00,20.95,21.29,20.95,21.23,2093000.0,19.3085,19.6218,19.3085,19.5665,2093000.0
2009-09-29 10:00:00,21.22,21.23,20.93,21.17,1885000.0,19.5573,19.5665,19.2901,19.5112,1885000.0
2009-09-29 10:30:00,21.16,21.2,21.1,21.12,723000.0,19.502,19.5389,19.4467,19.4652,723000.0
2009-09-29 11:00:00,21.13,21.13,20.73,21.01,3373000.0,19.4744,19.4744,19.1057,19.3638,3373000.0
2009-09-29 11:30:00,21.01,21.04,20.76,20.77,1567000.0,19.3638,19.3914,19.1334,19.1426,1567000.0
2009-09-29 12:00:00,20.77,20.78,20.61,20.63,2522000.0,19.1426,19.1518,18.9951,19.0136,2522000.0
2009-09-29 12:30:00,20.63,20.7,20.59,20.63,1252000.0,19.0136,19.0781,18.9767,19.0136,1252000.0
2009-09-29 13:00:00,20.64,20.77,20.61,20.75,1218000.0,19.0228,19.1426,18.9951,19.1242,1218000.0
2009-09-29 13:30:00,20.75,20.8,20.68,20.7,1040000.0,19.1242,19.1702,19.0596,19.0781,1040000.0
2009-09-29 14:00:00,20.7,20.73,20.65,20.68,1506000.0,19.0781,19.1057,19.032,19.0596,1506000.0
2009-09-29 14:30:00,20.68,20.69,20.62,20.66,974000.0,19.0596,19.0689,19.0043,19.0412,974000.0
2009-09-29 15:00:00,20.66,20.79,20.66,20.76,1386000.0,19.0412,19.161,19.0412,19.1334,1386000.0
2009-09-29 15:30:00,20.76,20.76,20.67,20.67,2124000.0,19.1334,19.1334,19.0504,19.0504,2124000.0
2009-09-30 09:30:00,20.86,20.86,20.22,20.24,4445000.0,19.2255,19.2255,18.6357,18.6541,4445000.0
2009-09-30 10:00:00,20.24,20.35,20.23,20.23,2070000.0,18.6541,18.7555,18.6449,18.6449,2070000.0
2009-09-30 10:30:00,20.23,20.35,20.23,20.29,1503000.0,18.6449,18.7555,18.6449,18.7002,1503000.0
2009-09-30 11:00:00,20.29,20.41,20.28,20.38,898000.0,18.7002,18.8108,18.691,18.7831,898000.0
2009-09-30 11:30:00,20.39,20.41,20.28,20.29,764000.0,18.7924,18.8108,18.691,18.7002,764000.0
2009-09-30 12:00:00,20.28,20.34,20.26,20.32,931000.0,18.691,18.7463,18.6726,18.7278,931000.0
2009-09-30 12:30:00,20.32,20.46,20.3,20.36,1672000.0,18.7278,18.8569,18.7094,18.7647,1672000.0
2009-09-30 13:00:00,20.37,20.43,20.35,20.4,1014000.0,18.7739,18.8292,18.7555,18.8016,1014000.0
2009-09-30 13:30:00,20.39,20.44,20.31,20.31,690000.0,18.7924,18.8384,18.7186,18.7186,690000.0
2009-09-30 14:00:00,20.32,20.4,20.32,20.37,582000.0,18.7278,18.8016,18.7278,18.7739,582000.0
2009-09-30 14:30:00,20.37,20.43,20.34,20.34,1266000.0,18.7739,18.8292,18.7463,18.7463,1266000.0
2009-09-30 15:00:00,20.33,20.36,20.11,20.15,3239000.0,18.7371,18.7647,18.5343,18.5712,3239000.0
2009-09-30 15:30:00,20.14,20.31,20.12,20.2,4030000.0,18.562,18.7186,18.5435,18.6173,4030000.0
2009-10-01 09:30:00,20.21,20.39,20.08,20.2,2005000.0,18.6265,18.7924,18.5067,18.6173,2005000.0
2009-10-01 10:00:00,20.2,20.28,20.05,20.27,1372000.0,18.6173,18.691,18.479,18.6818,1372000.0
2009-10-01 10:30:00,20.26,20.39,20.24,20.37,1355000.0,18.6726,18.7924,18.6541,18.7739,1355000.0
2009-10-01 11:00:00,20.37,20.37,20.22,20.24,1850000.0,18.7739,18.7739,18.6357,18.6541,1850000.0
2009-10-01 11:30:00,20.23,20.25,20.17,20.22,924000.0,18.6449,18.6633,18.5896,18.6357,924000.0
2009-10-01 12:00:00,20.22,20.33,20.2,20.3,631000.0,18.6357,18.7371,18.6173,18.7094,631000.0
2009-10-01 12:30:00,20.3,20.38,20.26,20.38,581000.0,18.7094,18.7831,18.6726,18.7831,581000.0
2009-10-01 13:00:00,20.38,20.38,20.24,20.27,565000.0,18.7831,18.7831,18.6541,18.6818,565000.0
2009-10-01 13:30:00,20.28,20.29,20.23,20.25,1074000.0,18.691,18.7002,18.6449,18.6633,1074000.0
2009-10-01 14:00:00,20.26,20.33,20.18,20.29,1181000.0,18.6726,18.7371,18.5988,18.7002,1181000.0
2009-10-01 14:30:00,20.3,20.35,20.28,20.31,834000.0,18.7094,18.7555,18.691,18.7186,834000.0
2009-10-01 15:00:00,20.31,20.31,20.18,20.23,1430000.0,18.7186,18.7186,18.5988,18.6449,1430000.0
2009-10-01 15:30:00,20.23,20.26,19.92,19.94,3152000.0,18.6449,18.6726,18.3592,18.3776,3152000.0
2009-10-02 09:30:00,19.72,19.98,19.7,19.9,3497000.0,18.1749,18.4145,18.1564,18.3408,3497000.0
2009-10-02 10:00:00,19.88,19.96,19.81,19.93,1997000.0,18.3223,18.3961,18.2578,18.3684,1997000.0
2009-10-02 10:30:00,19.93,19.99,19.89,19.91,1142000.0,18.3684,18.4237,18.3315,18.35,1142000.0
2009-10-02 11:00:00,19.92,19.93,19.86,19.9,570000.0,18.3592,18.3684,18.3039,18.3408,570000.0
2009-10-02 11:30:00,19.9,19.93,19.86,19.92,936000.0,18.3408,18.3684,18.3039,18.3592,936000.0
2009-10-02 12:00:00,19.92,20.0,19.88,19.9,1031000.0,18.3592,18.4329,18.3223,18.3408,1031000.0
2009-10-02 12:30:00,19.9,19.92,19.85,19.92,582000.0,18.3408,18.3592,18.2947,18.3592,582000.0
2009-10-02 13:00:00,19.91,19.94,19.86,19.92,936000.0,18.35,18.3776,18.3039,18.3592,936000.0
2009-10-02 13:30:00,19.93,19.99,19.9,19.91,1281000.0,18.3684,18.4237,18.3408,18.35,1281000.0
2009-10-02 14:00:00,19.92,19.92,19.88,19.9,1279000.0,18.3592,18.3592,18.3223,18.3408,1279000.0
2009-10-02 14:30:00,19.9,19.92,19.88,19.9,1085000.0,18.3408,18.3592,18.3223,18.3408,1085000.0
2009-10-02 15:00:00,19.9,19.92,19.81,19.9,1772000.0,18.3408,18.3592,18.2578,18.3408,1772000.0
2009-10-02 15:30:00,19.9,20.0,19.9,19.95,1834000.0,18.3408,18.4329,18.3408,18.3868,1834000.0
2009-10-05 09:30:00,20.05,20.17,19.93,19.95,1702000.0,18.479,18.5896,18.3684,18.3868,1702000.0
2009-10-05 10:00:00,19.95,19.99,19.79,19.89,1862000.0,18.3868,18.4237,18.2394,18.3315,1862000.0
2009-10-05 10:30:00,19.88,19.97,19.86,19.94,1630000.0,18.3223,18.4053,18.3039,18.3776,1630000.0
2009-10-05 11:00:00,19.94,20.04,19.92,19.97,1531000.0,18.3776,18.4698,18.3592,18.4053,1531000.0
2009-10-05 11:30:00,19.96,20.05,19.93,20.05,1302000.0,18.3961,18.479,18.3684,18.479,1302000.0
2009-10-05 12:00:00,20.04,20.07,19.94,19.96,2033000.0,18.4698,18.4974,18.3776,18.3961,2033000.0
2009-10-05 12:30:00,19.96,20.03,19.94,20.02,834000.0,18.3961,18.4606,18.3776,18.4514,834000.0
2009-10-05 13:00:00,20.02,20.03,19.99,20.0,827000.0,18.4514,18.4606,18.4237,18.4329,827000.0
2009-10-05 13:30:00,20.0,20.01,19.99,19.99,918000.0,18.4329,18.4421,18.4237,18.4237,918000.0
2009-10-05 14:00:00,19.99,20.02,19.97,20.0,889000.0,18.4237,18.4514,18.4053,18.4329,889000.0
2009-10-05 14:30:00,20.0,20.02,19.98,19.98,1517000.0,18.4329,18.4514,18.4145,18.4145,1517000.0
2009-10-05 15:00:00,19.98,20.01,19.98,20.0,1259000.0,18.4145,18.4421,18.4145,18.4329,1259000.0
2009-10-05 15:30:00,20.0,20.07,19.97,20.05,2928000.0,18.4329,18.4974,18.4053,18.479,2928000.0
2009-10-06 09:30:00,20.29,20.39,20.11,20.12,2842000.0,18.7002,18.7924,18.5343,18.5435,2842000.0
2009-10-06 10:00:00,20.13,20.21,20.09,20.2,1770000.0,18.5527,18.6265,18.5159,18.6173,1770000.0
2009-10-06 10:30:00,20.2,20.2,20.11,20.2,1542000.0,18.6173,18.6173,18.5343,18.6173,1542000.0
2009-10-06 11:00:00,20.2,20.23,20.15,20.2,1533000.0,18.6173,18.6449,18.5712,18.6173,1533000.0
2009-10-06 11:30:00,20.2,20.22,20.19,20.21,1072000.0,18.6173,18.6357,18.608,18.6265,1072000.0
2009-10-06 12:00:00,20.21,20.21,20.2,20.21,875000.0,18.6265,18.6265,18.6173,18.6265,875000.0
2009-10-06 12:30:00,20.21,20.21,20.17,20.19,609000.0,18.6265,18.6265,18.5896,18.608,609000.0
2009-10-06 13:00:00,20.2,20.2,20.16,20.17,847000.0,18.6173,18.6173,18.5804,18.5896,847000.0
2009-10-06 13:30:00,20.17,20.17,20.07,20.16,1039000.0,18.5896,18.5896,18.4974,18.5804,1039000.0
2009-10-06 14:00:00,20.15,20.16,20.01,20.02,595000.0,18.5712,18.5804,18.4421,18.4514,595000.0
2009-10-06 14:30:00,20.01,20.03,19.99,20.01,1349000.0,18.4421,18.4606,18.4237,18.4421,1349000.0
2009-10-06 15:00:00,20.01,20.06,20.0,20.05,2051000.0,18.4421,18.4882,18.4329,18.479,2051000.0
2009-10-06 15:30:00,20.05,20.11,20.02,20.08,1858000.0,18.479,18.5343,18.4514,18.5067,1858000.0
2009-10-07 09:30:00,20.11,20.5,20.08,20.33,2351000.0,18.5475,18.9072,18.5198,18.7504,2351000.0
2009-10-07 10:00:00,20.33,20.49,20.2,20.47,2611000.0,18.7504,18.898,18.6305,18.8795,2611000.0
2009-10-07 10:30:00,20.46,20.48,20.33,20.35,1577000.0,18.8703,18.8887,18.7504,18.7688,1577000.0
2009-10-07 11:00:00,20.36,20.43,20.35,20.41,1353000.0,18.7781,18.8426,18.7688,18.8242,1353000.0
2009-10-07 11:30:00,20.42,20.47,20.39,20.45,1049000.0,18.8334,18.8795,18.8057,18.8611,1049000.0
2009-10-07 12:00:00,20.46,20.52,20.45,20.5,1609000.0,18.8703,18.9256,18.8611,18.9072,1609000.0
2009-10-07 12:30:00,20.5,20.65,20.48,20.64,1608000.0,18.9072,19.0455,18.8887,19.0363,1608000.0
2009-10-07 13:00:00,20.64,20.78,20.62,20.78,1496000.0,19.0363,19.1654,19.0179,19.1654,1496000.0
2009-10-07 13:30:00,20.78,20.94,20.76,20.94,4590000.0,19.1654,19.313,19.147,19.313,4590000.0
2009-10-07 14:00:00,20.94,21.08,20.93,20.98,2889000.0,19.313,19.4421,19.3038,19.3499,2889000.0
2009-10-07 14:30:00,20.99,21.15,20.98,21.12,2196000.0,19.3591,19.5067,19.3499,19.479,2196000.0
2009-10-07 15:00:00,21.11,21.13,21.0,21.08,2603000.0,19.4698,19.4882,19.3683,19.4421,2603000.0
2009-10-07 15:30:00,21.07,21.15,21.01,21.1,5159000.0,19.4329,19.5067,19.3776,19.4606,5159000.0
2009-10-08 09:30:00,21.09,21.35,21.0,21.31,3576000.0,19.4513,19.6911,19.3683,19.6542,3576000.0
2009-10-08 10:00:00,21.31,21.41,21.12,21.41,2745000.0,19.6542,19.7465,19.479,19.7465,2745000.0
2009-10-08 10:30:00,21.41,21.5,21.28,21.29,3027000.0,19.7465,19.8295,19.6266,19.6358,3027000.0
2009-10-08 11:00:00,21.29,21.38,21.25,21.37,1074000.0,19.6358,19.7188,19.5989,19.7096,1074000.0
2009-10-08 11:30:00,21.37,21.4,21.3,21.37,1044000.0,19.7096,19.7373,19.645,19.7096,1044000.0
2009-10-08 12:00:00,21.37,21.5,21.37,21.46,1102000.0,19.7096,19.8295,19.7096,19.7926,1102000.0
2009-10-08 12:30:00,21.47,21.54,21.42,21.52,1484000.0,19.8018,19.8664,19.7557,19.8479,1484000.0
2009-10-08 13:00:00,21.51,21.54,21.38,21.39,1173000.0,19.8387,19.8664,19.7188,19.728,1173000.0
2009-10-08 13:30:00,21.41,21.43,21.29,21.34,764000.0,19.7465,19.7649,19.6358,19.6819,764000.0
2009-10-08 14:00:00,21.34,21.35,21.26,21.26,1219000.0,19.6819,19.6911,19.6081,19.6081,1219000.0
2009-10-08 14:30:00,21.26,21.31,21.22,21.23,725000.0,19.6081,19.6542,19.5712,19.5805,725000.0
2009-10-08 15:00:00,21.22,21.27,21.19,21.2,1388000.0,19.5712,19.6174,19.5436,19.5528,1388000.0
2009-10-08 15:30:00,21.19,21.19,21.04,21.1,3160000.0,19.5436,19.5436,19.4052,19.4606,3160000.0
2009-10-09 09:30:00,21.1,21.19,21.02,21.12,798000.0,19.4606,19.5436,19.3868,19.479,798000.0
2009-10-09 10:00:00,21.12,21.25,21.09,21.25,968000.0,19.479,19.5989,19.4513,19.5989,968000.0
2009-10-09 10:30:00,21.24,21.29,21.17,21.19,1019000.0,19.5897,19.6358,19.5251,19.5436,1019000.0
2009-10-09 11:00:00,21.2,21.27,21.11,21.23,851000.0,19.5528,19.6174,19.4698,19.5805,851000.0
2009-10-09 11:30:00,21.24,21.29,21.17,21.23,979000.0,19.5897,19.6358,19.5251,19.5805,979000.0
2009-10-09 12:00:00,21.23,21.23,21.15,21.18,787000.0,19.5805,19.5805,19.5067,19.5343,787000.0
2009-10-09 12:30:00,21.19,21.26,21.16,21.26,715000.0,19.5436,19.6081,19.5159,19.6081,715000.0
2009-10-09 13:00:00,21.26,21.28,21.22,21.28,680000.0,19.6081,19.6266,19.5712,19.6266,680000.0
2009-10-09 13:30:00,21.28,21.35,21.27,21.31,632000.0,19.6266,19.6911,19.6174,19.6542,632000.0
2009-10-09 14:00:00,21.3,21.3,21.2,21.24,696000.0,19.645,19.645,19.5528,19.5897,696000.0
2009-10-09 14:30:00,21.24,21.24,21.12,21.24,993000.0,19.5897,19.5897,19.479,19.5897,993000.0
2009-10-09 15:00:00,21.24,21.4,21.24,21.37,1516000.0,19.5897,19.7373,19.5897,19.7096,1516000.0
2009-10-09 15:30:00,21.36,21.48,21.34,21.41,2207000.0,19.7004,19.811,19.6819,19.7465,2207000.0
2009-10-12 09:30:00,21.86,22.0,21.72,21.85,2846000.0,20.1615,20.2906,20.0324,20.1523,2846000.0
2009-10-12 10:00:00,21.84,21.89,21.77,21.89,1597000.0,20.1431,20.1892,20.0785,20.1892,1597000.0
2009-10-12 10:30:00,21.88,21.91,21.75,21.8,957000.0,20.18,20.2076,20.0601,20.1062,957000.0
2009-10-12 11:00:00,21.8,21.82,21.74,21.79,969000.0,20.1062,20.1246,20.0508,20.097,969000.0
2009-10-12 11:30:00,21.78,21.85,21.73,21.74,695000.0,20.0877,20.1523,20.0416,20.0508,695000.0
2009-10-12 12:00:00,21.74,21.79,21.7,21.72,817000.0,20.0508,20.097,20.0139,20.0324,817000.0
2009-10-12 12:30:00,21.73,21.75,21.66,21.66,506000.0,20.0416,20.0601,19.9771,19.9771,506000.0
2009-10-12 13:00:00,21.67,21.68,21.6,21.6,393000.0,19.9863,19.9955,19.9217,19.9217,393000.0
2009-10-12 13:30:00,21.6,21.64,21.58,21.62,363000.0,19.9217,19.9586,19.9033,19.9402,363000.0
2009-10-12 14:00:00,21.62,21.62,21.51,21.51,751000.0,19.9402,19.9402,19.8387,19.8387,751000.0
2009-10-12 14:30:00,21.52,21.52,21.43,21.46,760000.0,19.8479,19.8479,19.7649,19.7926,760000.0
2009-10-12 15:00:00,21.46,21.57,21.46,21.54,904000.0,19.7926,19.894,19.7926,19.8664,904000.0
2009-10-12 15:30:00,21.55,21.62,21.53,21.61,1801000.0,19.8756,19.9402,19.8572,19.9309,1801000.0
2009-10-13 09:30:00,21.58,21.7,21.44,21.56,1084000.0,19.9033,20.0139,19.7741,19.8848,1084000.0
2009-10-13 10:00:00,21.56,21.56,21.41,21.51,1147000.0,19.8848,19.8848,19.7465,19.8387,1147000.0
2009-10-13 10:30:00,21.5,21.62,21.5,21.6,615000.0,19.8295,19.9402,19.8295,19.9217,615000.0
2009-10-13 11:00:00,21.6,21.66,21.58,21.63,1057000.0,19.9217,19.9771,19.9033,19.9494,1057000.0
2009-10-13 11:30:00,21.63,21.73,21.61,21.69,1028000.0,19.9494,20.0416,19.9309,20.0047,1028000.0
2009-10-13 12:00:00,21.7,21.71,21.66,21.69,290000.0,20.0139,20.0232,19.9771,20.0047,290000.0
2009-10-13 12:30:00,21.7,21.79,21.68,21.76,677000.0,20.0139,20.097,19.9955,20.0693,677000.0
2009-10-13 13:00:00,21.76,21.83,21.75,21.82,713000.0,20.0693,20.1338,20.0601,20.1246,713000.0
2009-10-13 13:30:00,21.82,21.83,21.76,21.78,735000.0,20.1246,20.1338,20.0693,20.0877,735000.0
2009-10-13 14:00:00,21.78,21.78,21.66,21.73,592000.0,20.0877,20.0877,19.9771,20.0416,592000.0
2009-10-13 14:30:00,21.72,21.78,21.7,21.78,532000.0,20.0324,20.0877,20.0139,20.0877,532000.0
2009-10-13 15:00:00,21.78,21.79,21.72,21.73,686000.0,20.0877,20.097,20.0324,20.0416,686000.0
2009-10-13 15:30:00,21.73,21.77,21.68,21.76,1756000.0,20.0416,20.0785,19.9955,20.0693,1756000.0
2009-10-14 09:30:00,22.1,22.2,21.82,21.9,3043000.0,20.3829,20.4751,20.1246,20.1984,3043000.0
2009-10-14 10:00:00,21.9,21.93,21.77,21.8,1894000.0,20.1984,20.2261,20.0785,20.1062,1894000.0
2009-10-14 10:30:00,21.8,22.0,21.78,21.95,934000.0,20.1062,20.2906,20.0877,20.2445,934000.0
2009-10-14 11:00:00,21.95,21.97,21.87,21.92,558000.0,20.2445,20.263,20.1707,20.2169,558000.0
2009-10-14 11:30:00,21.91,21.92,21.78,21.78,573000.0,20.2076,20.2169,20.0877,20.0877,573000.0
2009-10-14 12:00:00,21.78,21.79,21.65,21.68,1062000.0,20.0877,20.097,19.9678,19.9955,1062000.0
2009-10-14 12:30:00,21.68,21.82,21.67,21.81,998000.0,19.9955,20.1246,19.9863,20.1154,998000.0
2009-10-14 13:00:00,21.81,21.85,21.78,21.83,1103000.0,20.1154,20.1523,20.0877,20.1338,1103000.0
2009-10-14 13:30:00,21.83,21.93,21.83,21.88,1099000.0,20.1338,20.2261,20.1338,20.18,1099000.0
2009-10-14 14:00:00,21.89,21.96,21.88,21.95,1205000.0,20.1892,20.2537,20.18,20.2445,1205000.0
2009-10-14 14:30:00,21.95,22.04,21.95,22.04,1159000.0,20.2445,20.3275,20.2445,20.3275,1159000.0
2009-10-14 15:00:00,22.04,22.1,22.02,22.04,1289000.0,20.3275,20.3829,20.3091,20.3275,1289000.0
2009-10-14 15:30:00,22.04,22.04,21.94,22.0,2916000.0,20.3275,20.3275,20.2353,20.2906,2916000.0
2009-10-15 09:30:00,21.75,21.9,21.69,21.88,929000.0,20.0601,20.1984,20.0047,20.18,929000.0
2009-10-15 10:00:00,21.89,22.04,21.88,22.0,1456000.0,20.1892,20.3275,20.18,20.2906,1456000.0
2009-10-15 10:30:00,22.0,22.12,21.99,22.08,1356000.0,20.2906,20.4013,20.2814,20.3644,1356000.0
2009-10-15 11:00:00,22.09,22.14,21.97,22.0,1486000.0,20.3736,20.4198,20.263,20.2906,1486000.0
2009-10-15 11:30:00,21.99,22.03,21.98,22.03,688000.0,20.2814,20.3183,20.2722,20.3183,688000.0
2009-10-15 12:00:00,22.02,22.07,22.02,22.05,495000.0,20.3091,20.3552,20.3091,20.3368,495000.0
2009-10-15 12:30:00,22.05,22.13,22.03,22.12,627000.0,20.3368,20.4105,20.3183,20.4013,627000.0
2009-10-15 13:00:00,22.12,22.21,22.12,22.21,808000.0,20.4013,20.4843,20.4013,20.4843,808000.0
2009-10-15 13:30:00,22.21,22.44,22.17,22.43,2278000.0,20.4843,20.6964,20.4474,20.6872,2278000.0
2009-10-15 14:00:00,22.44,22.63,22.4,22.5,4547000.0,20.6964,20.8717,20.6596,20.7518,4547000.0
2009-10-15 14:30:00,22.49,22.72,22.47,22.72,2355000.0,20.7426,20.9547,20.7241,20.9547,2355000.0
2009-10-15 15:00:00,22.7,22.71,22.5,22.53,2365000.0,20.9362,20.9455,20.7518,20.7795,2365000.0
2009-10-15 15:30:00,22.53,22.62,22.47,22.5,3851000.0,20.7795,20.8625,20.7241,20.7518,3851000.0
2009-10-16 09:30:00,22.38,22.57,22.31,22.33,2117000.0,20.6411,20.8163,20.5765,20.595,2117000.0
2009-10-16 10:00:00,22.33,22.45,22.18,22.41,1270000.0,20.595,20.7057,20.4567,20.6688,1270000.0
2009-10-16 10:30:00,22.42,22.55,22.39,22.53,805000.0,20.678,20.7979,20.6503,20.7795,805000.0
2009-10-16 11:00:00,22.53,22.53,22.38,22.49,639000.0,20.7795,20.7795,20.6411,20.7426,639000.0
2009-10-16 11:30:00,22.49,22.54,22.45,22.5,538000.0,20.7426,20.7887,20.7057,20.7518,538000.0
2009-10-16 12:00:00,22.5,22.55,22.48,22.5,611000.0,20.7518,20.7979,20.7333,20.7518,611000.0
2009-10-16 12:30:00,22.5,22.59,22.49,22.52,559000.0,20.7518,20.8348,20.7426,20.7702,559000.0
2009-10-16 13:00:00,22.52,22.58,22.49,22.54,746000.0,20.7702,20.8256,20.7426,20.7887,746000.0
2009-10-16 13:30:00,22.56,22.59,22.52,22.56,454000.0,20.8071,20.8348,20.7702,20.8071,454000.0
2009-10-16 14:00:00,22.54,22.58,22.51,22.54,626000.0,20.7887,20.8256,20.761,20.7887,626000.0
2009-10-16 14:30:00,22.54,22.54,22.48,22.5,717000.0,20.7887,20.7887,20.7333,20.7518,717000.0
2009-10-16 15:00:00,22.5,22.54,22.46,22.47,689000.0,20.7518,20.7887,20.7149,20.7241,689000.0
2009-10-16 15:30:00,22.48,22.51,22.32,22.37,2396000.0,20.7333,20.761,20.5858,20.6319,2396000.0
2009-10-19 09:30:00,22.4,22.45,22.19,22.2,1291000.0,20.6596,20.7057,20.4659,20.4751,1291000.0
2009-10-19 10:00:00,22.2,22.4,22.2,22.35,739000.0,20.4751,20.6596,20.4751,20.6134,739000.0
2009-10-19 10:30:00,22.35,22.37,22.24,22.27,870000.0,20.6134,20.6319,20.512,20.5397,870000.0
2009-10-19 11:00:00,22.27,22.42,22.26,22.41,694000.0,20.5397,20.678,20.5304,20.6688,694000.0
2009-10-19 11:30:00,22.41,22.42,22.34,22.35,388000.0,20.6688,20.678,20.6042,20.6134,388000.0
2009-10-19 12:00:00,22.35,22.54,22.35,22.5,867000.0,20.6134,20.7887,20.6134,20.7518,867000.0
2009-10-19 12:30:00,22.5,22.5,22.4,22.49,364000.0,20.7518,20.7518,20.6596,20.7426,364000.0
2009-10-19 13:00:00,22.48,22.51,22.45,22.46,295000.0,20.7333,20.761,20.7057,20.7149,295000.0
2009-10-19 13:30:00,22.47,22.51,22.46,22.5,330000.0,20.7241,20.761,20.7149,20.7518,330000.0
2009-10-19 14:00:00,22.5,22.57,22.48,22.54,521000.0,20.7518,20.8163,20.7333,20.7887,521000.0
2009-10-19 14:30:00,22.54,22.61,22.52,22.61,493000.0,20.7887,20.8532,20.7702,20.8532,493000.0
2009-10-19 15:00:00,22.6,22.61,22.48,22.51,767000.0,20.844,20.8532,20.7333,20.761,767000.0
2009-10-19 15:30:00,22.5,22.6,22.49,22.55,1328000.0,20.7518,20.844,20.7426,20.7979,1328000.0
2009-10-20 09:30:00,22.72,22.72,22.42,22.67,868000.0,20.9547,20.9547,20.678,20.9086,868000.0
2009-10-20 10:00:00,22.67,22.69,22.57,22.64,558000.0,20.9086,20.927,20.8163,20.8809,558000.0
2009-10-20 10:30:00,22.64,22.65,22.58,22.64,612000.0,20.8809,20.8901,20.8256,20.8809,612000.0
2009-10-20 11:00:00,22.64,22.65,22.55,22.57,463000.0,20.8809,20.8901,20.7979,20.8163,463000.0
2009-10-20 11:30:00,22.57,22.57,22.38,22.42,1074000.0,20.8163,20.8163,20.6411,20.678,1074000.0
2009-10-20 12:00:00,22.42,22.44,22.37,22.41,491000.0,20.678,20.6964,20.6319,20.6688,491000.0
2009-10-20 12:30:00,22.41,22.53,22.39,22.48,501000.0,20.6688,20.7795,20.6503,20.7333,501000.0
2009-10-20 13:00:00,22.48,22.52,22.43,22.45,216000.0,20.7333,20.7702,20.6872,20.7057,216000.0
2009-10-20 13:30:00,22.44,22.45,22.34,22.36,356000.0,20.6964,20.7057,20.6042,20.6227,356000.0
2009-10-20 14:00:00,22.35,22.44,22.32,22.33,570000.0,20.6134,20.6964,20.5858,20.595,570000.0
2009-10-20 14:30:00,22.33,22.44,22.31,22.44,502000.0,20.595,20.6964,20.5765,20.6964,502000.0
2009-10-20 15:00:00,22.44,22.48,22.37,22.42,794000.0,20.6964,20.7333,20.6319,20.678,794000.0
2009-10-20 15:30:00,22.42,22.53,22.42,22.49,1033000.0,20.678,20.7795,20.678,20.7426,1033000.0
2009-10-21 09:30:00,22.33,22.65,22.33,22.61,900000.0,20.595,20.8901,20.595,20.8532,900000.0
2009-10-21 10:00:00,22.62,22.93,22.61,22.91,1346000.0,20.8625,21.1484,20.8532,21.1299,1346000.0
2009-10-21 10:30:00,22.91,23.09,22.9,23.01,1367000.0,21.1299,21.2959,21.1207,21.2222,1367000.0
2009-10-21 11:00:00,23.01,23.03,22.93,22.97,555000.0,21.2222,21.2406,21.1484,21.1853,555000.0
2009-10-21 11:30:00,22.97,23.08,22.97,23.04,643000.0,21.1853,21.2867,21.1853,21.2498,643000.0
2009-10-21 12:00:00,23.04,23.14,23.04,23.14,631000.0,21.2498,21.3421,21.2498,21.3421,631000.0
2009-10-21 12:30:00,23.14,23.22,23.08,23.2,735000.0,21.3421,21.4158,21.2867,21.3974,735000.0
2009-10-21 13:00:00,23.2,23.21,23.14,23.17,556000.0,21.3974,21.4066,21.3421,21.3697,556000.0
2009-10-21 13:30:00,23.17,23.2,23.08,23.09,629000.0,21.3697,21.3974,21.2867,21.2959,629000.0
2009-10-21 14:00:00,23.1,23.14,23.02,23.08,543000.0,21.3052,21.3421,21.2314,21.2867,543000.0
2009-10-21 14:30:00,23.08,23.08,22.97,23.0,741000.0,21.2867,21.2867,21.1853,21.2129,741000.0
2009-10-21 15:00:00,23.01,23.01,22.81,22.83,1528000.0,21.2222,21.2222,21.0377,21.0561,1528000.0
2009-10-21 15:30:00,22.84,22.84,22.53,22.55,3120000.0,21.0654,21.0654,20.7795,20.7979,3120000.0
2009-10-22 09:30:00,22.65,22.79,22.4,22.5,1352000.0,20.8901,21.0193,20.6596,20.7518,1352000.0
2009-10-22 10:00:00,22.52,22.52,22.35,22.42,1248000.0,20.7702,20.7702,20.6134,20.678,1248000.0
2009-10-22 10:30:00,22.41,22.48,22.37,22.4,838000.0,20.6688,20.7333,20.6319,20.6596,838000.0
2009-10-22 11:00:00,22.41,22.65,22.39,22.63,805000.0,20.6688,20.8901,20.6503,20.8717,805000.0
2009-10-22 11:30:00,22.64,22.67,22.57,22.64,501000.0,20.8809,20.9086,20.8163,20.8809,501000.0
2009-10-22 12:00:00,22.65,22.76,22.64,22.7,430000.0,20.8901,20.9916,20.8809,20.9362,430000.0
2009-10-22 12:30:00,22.71,22.75,22.64,22.71,404000.0,20.9455,20.9824,20.8809,20.9455,404000.0
2009-10-22 13:00:00,22.71,22.77,22.66,22.7,233000.0,20.9455,21.0008,20.8994,20.9362,233000.0
2009-10-22 13:30:00,22.7,22.7,22.65,22.69,295000.0,20.9362,20.9362,20.8901,20.927,295000.0
2009-10-22 14:00:00,22.69,22.84,22.68,22.8,697000.0,20.927,21.0654,20.9178,21.0285,697000.0
2009-10-22 14:30:00,22.8,22.89,22.76,22.89,1210000.0,21.0285,21.1115,20.9916,21.1115,1210000.0
2009-10-22 15:00:00,22.89,22.95,22.82,22.93,1070000.0,21.1115,21.1668,21.0469,21.1484,1070000.0
2009-10-22 15:30:00,22.93,22.94,22.83,22.92,1444000.0,21.1484,21.1576,21.0561,21.1392,1444000.0
2009-10-23 09:30:00,23.13,23.13,22.92,22.95,896000.0,21.3328,21.3328,21.1392,21.1668,896000.0
2009-10-23 10:00:00,22.95,23.01,22.74,23.01,1536000.0,21.1668,21.2222,20.9731,21.2222,1536000.0
2009-10-23 10:30:00,23.02,23.04,22.8,22.82,1169000.0,21.2314,21.2498,21.0285,21.0469,1169000.0
2009-10-23 11:00:00,22.83,23.04,22.79,22.97,1134000.0,21.0561,21.2498,21.0193,21.1853,1134000.0
2009-10-23 11:30:00,22.97,23.1,22.89,23.08,1056000.0,21.1853,21.3052,21.1115,21.2867,1056000.0
2009-10-23 12:00:00,23.09,23.19,23.08,23.13,918000.0,21.2959,21.3882,21.2867,21.3328,918000.0
2009-10-23 12:30:00,23.13,23.23,23.08,23.18,850000.0,21.3328,21.4251,21.2867,21.379,850000.0
2009-10-23 13:00:00,23.17,23.19,23.08,23.16,707000.0,21.3697,21.3882,21.2867,21.3605,707000.0
2009-10-23 13:30:00,23.16,23.16,23.04,23.08,895000.0,21.3605,21.3605,21.2498,21.2867,895000.0
2009-10-23 14:00:00,23.07,23.1,22.95,23.06,978000.0,21.2775,21.3052,21.1668,21.2683,978000.0
2009-10-23 14:30:00,23.06,23.13,23.0,23.06,945000.0,21.2683,21.3328,21.2129,21.2683,945000.0
2009-10-23 15:00:00,23.06,23.09,22.94,23.02,1355000.0,21.2683,21.2959,21.1576,21.2314,1355000.0
2009-10-23 15:30:00,23.01,23.06,22.97,23.03,2758000.0,21.2222,21.2683,21.1853,21.2406,2758000.0
2009-10-26 09:30:00,23.07,23.14,22.9,22.99,1718000.0,21.2775,21.3421,21.1207,21.2037,1718000.0
2009-10-26 10:00:00,23.0,23.02,22.91,22.92,957000.0,21.2129,21.2314,21.1299,21.1392,957000.0
2009-10-26 10:30:00,22.92,22.94,22.84,22.89,716000.0,21.1392,21.1576,21.0654,21.1115,716000.0
2009-10-26 11:00:00,22.89,22.9,22.8,22.84,786000.0,21.1115,21.1207,21.0285,21.0654,786000.0
2009-10-26 11:30:00,22.83,22.84,22.46,22.47,1821000.0,21.0561,21.0654,20.7149,20.7241,1821000.0
2009-10-26 12:00:00,22.46,22.52,22.4,22.44,958000.0,20.7149,20.7702,20.6596,20.6964,958000.0
2009-10-26 12:30:00,22.44,22.47,22.37,22.43,973000.0,20.6964,20.7241,20.6319,20.6872,973000.0
2009-10-26 13:00:00,22.43,22.48,22.33,22.34,1289000.0,20.6872,20.7333,20.595,20.6042,1289000.0
2009-10-26 13:30:00,22.35,22.5,22.34,22.48,830000.0,20.6134,20.7518,20.6042,20.7333,830000.0
2009-10-26 14:00:00,22.47,22.48,22.27,22.29,917000.0,20.7241,20.7333,20.5397,20.5581,917000.0
2009-10-26 14:30:00,22.28,22.32,22.16,22.32,1373000.0,20.5489,20.5858,20.4382,20.5858,1373000.0
2009-10-26 15:00:00,22.31,22.35,22.11,22.11,1730000.0,20.5765,20.6134,20.3921,20.3921,1730000.0
2009-10-26 15:30:00,22.12,22.23,22.08,22.09,3609000.0,20.4013,20.5028,20.3644,20.3736,3609000.0
2009-10-27 09:30:00,22.11,22.32,22.04,22.21,1665000.0,20.3921,20.5858,20.3275,20.4843,1665000.0
2009-10-27 10:00:00,22.21,22.22,21.92,22.02,1976000.0,20.4843,20.4935,20.2169,20.3091,1976000.0
2009-10-27 10:30:00,22.0,22.14,21.97,21.98,1876000.0,20.2906,20.4198,20.263,20.2722,1876000.0
2009-10-27 11:00:00,21.98,22.07,21.95,22.05,1594000.0,20.2722,20.3552,20.2445,20.3368,1594000.0
2009-10-27 11:30:00,22.07,22.13,22.06,22.08,728000.0,20.3552,20.4105,20.346,20.3644,728000.0
2009-10-27 12:00:00,22.08,22.21,22.02,22.15,716000.0,20.3644,20.4843,20.3091,20.429,716000.0
2009-10-27 12:30:00,22.16,22.21,22.1,22.15,911000.0,20.4382,20.4843,20.3829,20.429,911000.0
2009-10-27 13:00:00,22.16,22.16,21.93,21.99,1054000.0,20.4382,20.4382,20.2261,20.2814,1054000.0
2009-10-27 13:30:00,21.99,22.01,21.92,21.97,1505000.0,20.2814,20.2999,20.2169,20.263,1505000.0
2009-10-27 14:00:00,21.97,22.07,21.93,22.0,1566000.0,20.263,20.3552,20.2261,20.2906,1566000.0
2009-10-27 14:30:00,22.0,22.14,21.95,22.1,1036000.0,20.2906,20.4198,20.2445,20.3829,1036000.0
2009-10-27 15:00:00,22.1,22.11,21.98,21.99,1469000.0,20.3829,20.3921,20.2722,20.2814,1469000.0
2009-10-27 15:30:00,22.0,22.17,21.99,22.08,2615000.0,20.2906,20.4474,20.2814,20.3644,2615000.0
2009-10-28 09:30:00,22.19,22.85,22.0,22.71,4939000.0,20.4659,21.0746,20.2906,20.9455,4939000.0
2009-10-28 10:00:00,22.69,22.89,22.53,22.71,2768000.0,20.927,21.1115,20.7795,20.9455,2768000.0
2009-10-28 10:30:00,22.71,22.79,22.22,22.33,3441000.0,20.9455,21.0193,20.4935,20.595,3441000.0
2009-10-28 11:00:00,22.33,22.55,22.15,22.48,2750000.0,20.595,20.7979,20.429,20.7333,2750000.0
2009-10-28 11:30:00,22.48,22.51,22.35,22.38,1609000.0,20.7333,20.761,20.6134,20.6411,1609000.0
2009-10-28 12:00:00,22.38,22.5,22.24,22.25,1018000.0,20.6411,20.7518,20.512,20.5212,1018000.0
2009-10-28 12:30:00,22.24,22.27,22.05,22.06,1005000.0,20.512,20.5397,20.3368,20.346,1005000.0
2009-10-28 13:00:00,22.07,22.29,22.03,22.28,2426000.0,20.3552,20.5581,20.3183,20.5489,2426000.0
2009-10-28 13:30:00,22.28,22.31,22.22,22.25,1384000.0,20.5489,20.5765,20.4935,20.5212,1384000.0
2009-10-28 14:00:00,22.24,22.26,22.18,22.19,444000.0,20.512,20.5304,20.4567,20.4659,444000.0
2009-10-28 14:30:00,22.19,22.21,22.12,22.18,1311000.0,20.4659,20.4843,20.4013,20.4567,1311000.0
2009-10-28 15:00:00,22.17,22.19,21.99,22.01,1568000.0,20.4474,20.4659,20.2814,20.2999,1568000.0
2009-10-28 15:30:00,22.01,22.12,21.95,22.08,4162000.0,20.2999,20.4013,20.2445,20.3644,4162000.0
2009-10-29 09:30:00,22.35,22.65,22.27,22.64,2483000.0,20.6134,20.8901,20.5397,20.8809,2483000.0
2009-10-29 10:00:00,22.62,22.88,22.59,22.76,2565000.0,20.8625,21.1023,20.8348,20.9916,2565000.0
2009-10-29 10:30:00,22.76,22.76,22.57,22.62,1530000.0,20.9916,20.9916,20.8163,20.8625,1530000.0
2009-10-29 11:00:00,22.63,22.69,22.54,22.6,917000.0,20.8717,20.927,20.7887,20.844,917000.0
2009-10-29 11:30:00,22.6,22.65,22.51,22.62,1582000.0,20.844,20.8901,20.761,20.8625,1582000.0
2009-10-29 12:00:00,22.61,22.65,22.54,22.64,416000.0,20.8532,20.8901,20.7887,20.8809,416000.0
2009-10-29 12:30:00,22.65,22.77,22.64,22.74,845000.0,20.8901,21.0008,20.8809,20.9731,845000.0
2009-10-29 13:00:00,22.74,22.79,22.64,22.64,667000.0,20.9731,21.0193,20.8809,20.8809,667000.0
2009-10-29 13:30:00,22.65,22.76,22.63,22.72,407000.0,20.8901,20.9916,20.8717,20.9547,407000.0
2009-10-29 14:00:00,22.71,22.72,22.61,22.66,875000.0,20.9455,20.9547,20.8532,20.8994,875000.0
2009-10-29 14:30:00,22.65,22.75,22.6,22.64,761000.0,20.8901,20.9824,20.844,20.8809,761000.0
2009-10-29 15:00:00,22.64,22.71,22.6,22.63,691000.0,20.8809,20.9455,20.844,20.8717,691000.0
2009-10-29 15:30:00,22.61,22.8,22.58,22.77,2424000.0,20.8532,21.0285,20.8256,21.0008,2424000.0
2009-10-30 09:30:00,22.57,22.64,22.39,22.41,2091000.0,20.8163,20.8809,20.6503,20.6688,2091000.0
2009-10-30 10:00:00,22.41,22.54,22.39,22.52,1591000.0,20.6688,20.7887,20.6503,20.7702,1591000.0
2009-10-30 10:30:00,22.53,22.55,22.43,22.43,799000.0,20.7795,20.7979,20.6872,20.6872,799000.0
2009-10-30 11:00:00,22.43,22.44,22.2,22.21,1502000.0,20.6872,20.6964,20.4751,20.4843,1502000.0
2009-10-30 11:30:00,22.21,22.23,22.05,22.12,1300000.0,20.4843,20.5028,20.3368,20.4013,1300000.0
2009-10-30 12:00:00,22.12,22.22,22.07,22.08,1253000.0,20.4013,20.4935,20.3552,20.3644,1253000.0
2009-10-30 12:30:00,22.07,22.15,21.96,21.97,1890000.0,20.3552,20.429,20.2537,20.263,1890000.0
2009-10-30 13:00:00,21.97,22.1,21.95,22.0,1306000.0,20.263,20.3829,20.2445,20.2906,1306000.0
2009-10-30 13:30:00,22.0,22.02,21.85,21.94,2137000.0,20.2906,20.3091,20.1523,20.2353,2137000.0
2009-10-30 14:00:00,21.95,22.04,21.9,21.91,1367000.0,20.2445,20.3275,20.1984,20.2076,1367000.0
2009-10-30 14:30:00,21.91,21.95,21.85,21.89,1273000.0,20.2076,20.2445,20.1523,20.1892,1273000.0
2009-10-30 15:00:00,21.9,21.94,21.82,21.86,2108000.0,20.1984,20.2353,20.1246,20.1615,2108000.0
2009-10-30 15:30:00,21.86,21.95,21.8,21.92,5031000.0,20.1615,20.2445,20.1062,20.2169,5031000.0
2009-11-02 09:30:00,22.1,22.33,22.01,22.23,2479000.0,20.3829,20.595,20.2999,20.5028,2479000.0
2009-11-02 10:00:00,22.3,22.56,22.22,22.5,1932000.0,20.5673,20.8071,20.4935,20.7518,1932000.0
2009-11-02 10:30:00,22.5,22.55,22.23,22.23,1598000.0,20.7518,20.7979,20.5028,20.5028,1598000.0
2009-11-02 11:00:00,22.23,22.47,22.2,22.42,888000.0,20.5028,20.7241,20.4751,20.678,888000.0
2009-11-02 11:30:00,22.44,22.44,22.24,22.24,1070000.0,20.6964,20.6964,20.512,20.512,1070000.0
2009-11-02 12:00:00,22.25,22.32,22.16,22.18,1222000.0,20.5212,20.5858,20.4382,20.4567,1222000.0
2009-11-02 12:30:00,22.18,22.19,21.91,21.91,1919000.0,20.4567,20.4659,20.2076,20.2076,1919000.0
2009-11-02 13:00:00,21.91,22.15,21.88,22.12,1443000.0,20.2076,20.429,20.18,20.4013,1443000.0
2009-11-02 13:30:00,22.12,22.12,21.93,21.93,902000.0,20.4013,20.4013,20.2261,20.2261,902000.0
2009-11-02 14:00:00,21.94,22.05,21.85,22.05,840000.0,20.2353,20.3368,20.1523,20.3368,840000.0
2009-11-02 14:30:00,22.03,22.1,21.96,22.01,1408000.0,20.3183,20.3829,20.2537,20.2999,1408000.0
2009-11-02 15:00:00,22.0,22.04,21.95,22.0,1687000.0,20.2906,20.3275,20.2445,20.2906,1687000.0
2009-11-02 15:30:00,22.0,22.27,21.96,22.24,3803000.0,20.2906,20.5397,20.2537,20.512,3803000.0
2009-11-03 09:30:00,22.5,22.62,20.96,21.68,19190000.0,20.7518,20.8625,19.3314,19.9955,19190000.0
2009-11-03 10:00:00,21.68,21.9,21.5,21.54,7437000.0,19.9955,20.1984,19.8295,19.8664,7437000.0
2009-11-03 10:30:00,21.54,21.87,21.4,21.5,5513000.0,19.8664,20.1707,19.7373,19.8295,5513000.0
2009-11-03 11:00:00,21.5,21.59,21.23,21.31,2779000.0,19.8295,19.9125,19.5805,19.6542,2779000.0
2009-11-03 11:30:00,21.3,21.47,21.25,21.3,2931000.0,19.645,19.8018,19.5989,19.645,2931000.0
2009-11-03 12:00:00,21.3,21.53,21.26,21.35,2725000.0,19.645,19.8572,19.6081,19.6911,2725000.0
2009-11-03 12:30:00,21.37,21.64,21.36,21.6,2359000.0,19.7096,19.9586,19.7004,19.9217,2359000.0
2009-11-03 13:00:00,21.59,21.7,21.58,21.59,2012000.0,19.9125,20.0139,19.9033,19.9125,2012000.0
2009-11-03 13:30:00,21.6,21.66,21.54,21.6,1043000.0,19.9217,19.9771,19.8664,19.9217,1043000.0
2009-11-03 14:00:00,21.6,21.75,21.55,21.7,1314000.0,19.9217,20.0601,19.8756,20.0139,1314000.0
2009-11-03 14:30:00,21.71,21.78,21.68,21.7,1604000.0,20.0232,20.0877,19.9955,20.0139,1604000.0
2009-11-03 15:00:00,21.71,21.74,21.66,21.72,1535000.0,20.0232,20.0508,19.9771,20.0324,1535000.0
2009-11-03 15:30:00,21.73,21.9,21.73,21.89,3586000.0,20.0416,20.1984,20.0416,20.1892,3586000.0
2009-11-04 09:30:00,22.12,22.61,22.01,22.54,5413000.0,20.4013,20.8532,20.2999,20.7887,5413000.0
2009-11-04 10:00:00,22.53,22.74,22.46,22.73,3963000.0,20.7795,20.9731,20.7149,20.9639,3963000.0
2009-11-04 10:30:00,22.73,22.82,22.7,22.76,2725000.0,20.9639,21.0469,20.9362,20.9916,2725000.0
2009-11-04 11:00:00,22.76,22.77,22.63,22.67,1894000.0,20.9916,21.0008,20.8717,20.9086,1894000.0
2009-11-04 11:30:00,22.67,22.79,22.63,22.77,1553000.0,20.9086,21.0193,20.8717,21.0008,1553000.0
2009-11-04 12:00:00,22.77,22.83,22.62,22.65,2009000.0,21.0008,21.0561,20.8625,20.8901,2009000.0
2009-11-04 12:30:00,22.66,22.7,22.63,22.69,1017000.0,20.8994,20.9362,20.8717,20.927,1017000.0
2009-11-04 13:00:00,22.69,22.71,22.67,22.69,572000.0,20.927,20.9455,20.9086,20.927,572000.0
2009-11-04 13:30:00,22.7,22.74,22.67,22.68,803000.0,20.9362,20.9731,20.9086,20.9178,803000.0
2009-11-04 14:00:00,22.68,22.75,22.56,22.59,2298000.0,20.9178,20.9824,20.8071,20.8348,2298000.0
2009-11-04 14:30:00,22.59,22.88,22.57,22.85,3016000.0,20.8348,21.1023,20.8163,21.0746,3016000.0
2009-11-04 15:00:00,22.87,22.87,22.69,22.79,2411000.0,21.093,21.093,20.927,21.0193,2411000.0
2009-11-04 15:30:00,22.79,22.8,22.5,22.51,5786000.0,21.0193,21.0285,20.7518,20.761,5786000.0
2009-11-05 09:30:00,22.8,22.8,22.45,22.58,2387000.0,21.0285,21.0285,20.7057,20.8256,2387000.0
2009-11-05 10:00:00,22.6,22.74,22.52,22.66,1462000.0,20.844,20.9731,20.7702,20.8994,1462000.0
2009-11-05 10:30:00,22.66,22.73,22.63,22.67,924000.0,20.8994,20.9639,20.8717,20.9086,924000.0
2009-11-05 11:00:00,22.68,22.71,22.65,22.67,551000.0,20.9178,20.9455,20.8901,20.9086,551000.0
2009-11-05 11:30:00,22.66,22.69,22.58,22.63,634000.0,20.8994,20.927,20.8256,20.8717,634000.0
2009-11-05 12:00:00,22.62,22.67,22.6,22.63,426000.0,20.8625,20.9086,20.844,20.8717,426000.0
2009-11-05 12:30:00,22.63,22.66,22.56,22.62,1028000.0,20.8717,20.8994,20.8071,20.8625,1028000.0
2009-11-05 13:00:00,22.63,22.64,22.58,22.62,790000.0,20.8717,20.8809,20.8256,20.8625,790000.0
2009-11-05 13:30:00,22.62,22.75,22.62,22.7,894000.0,20.8625,20.9824,20.8625,20.9362,894000.0
2009-11-05 14:00:00,22.71,22.82,22.69,22.8,1556000.0,20.9455,21.0469,20.927,21.0285,1556000.0
2009-11-05 14:30:00,22.82,22.83,22.75,22.8,1444000.0,21.0469,21.0561,20.9824,21.0285,1444000.0
2009-11-05 15:00:00,22.8,22.84,22.77,22.83,1693000.0,21.0285,21.0654,21.0008,21.0561,1693000.0
2009-11-05 15:30:00,22.83,23.03,22.82,23.01,3750000.0,21.0561,21.2406,21.0469,21.2222,3750000.0
2009-11-06 09:30:00,22.78,22.98,22.78,22.9,2116000.0,21.01,21.1945,21.01,21.1207,2116000.0
2009-11-06 10:00:00,22.92,22.97,22.77,22.82,1653000.0,21.1392,21.1853,21.0008,21.0469,1653000.0
2009-11-06 10:30:00,22.81,22.86,22.73,22.76,1802000.0,21.0377,21.0838,20.9639,20.9916,1802000.0
2009-11-06 11:00:00,22.77,22.98,22.76,22.96,1320000.0,21.0008,21.1945,20.9916,21.176,1320000.0
2009-11-06 11:30:00,22.97,23.03,22.91,22.98,591000.0,21.1853,21.2406,21.1299,21.1945,591000.0
2009-11-06 12:00:00,22.97,23.4,22.95,23.39,2412000.0,21.1853,21.5819,21.1668,21.5726,2412000.0
2009-11-06 12:30:00,23.39,23.4,23.28,23.28,1386000.0,21.5726,21.5819,21.4712,21.4712,1386000.0
2009-11-06 13:00:00,23.28,23.38,23.28,23.31,1213000.0,21.4712,21.5634,21.4712,21.4989,1213000.0
2009-11-06 13:30:00,23.32,23.37,23.28,23.33,932000.0,21.5081,21.5542,21.4712,21.5173,932000.0
2009-11-06 14:00:00,23.33,23.42,23.33,23.39,1187000.0,21.5173,21.6003,21.5173,21.5726,1187000.0
2009-11-06 14:30:00,23.39,23.52,23.39,23.48,1846000.0,21.5726,21.6925,21.5726,21.6556,1846000.0
2009-11-06 15:00:00,23.48,23.55,23.37,23.52,2044000.0,21.6556,21.7202,21.5542,21.6925,2044000.0
2009-11-06 15:30:00,23.53,23.72,23.51,23.68,5219000.0,21.7018,21.877,21.6833,21.8401,5219000.0
2009-11-09 09:30:00,23.85,23.85,23.5,23.78,3601000.0,21.9969,21.9969,21.6741,21.9323,3601000.0
2009-11-09 10:00:00,23.79,23.99,23.78,23.86,2479000.0,21.9416,22.126,21.9323,22.0061,2479000.0
2009-11-09 10:30:00,23.86,23.99,23.86,23.95,1176000.0,22.0061,22.126,22.0061,22.0891,1176000.0
2009-11-09 11:00:00,23.92,23.95,23.79,23.93,1878000.0,22.0615,22.0891,21.9416,22.0707,1878000.0
2009-11-09 11:30:00,23.93,24.03,23.89,23.99,2108000.0,22.0707,22.1629,22.0338,22.126,2108000.0
2009-11-09 12:00:00,23.99,24.02,23.98,24.0,1371000.0,22.126,22.1537,22.1168,22.1352,1371000.0
2009-11-09 12:30:00,24.0,24.14,24.0,24.14,1626000.0,22.1352,22.2644,22.1352,22.2644,1626000.0
2009-11-09 13:00:00,24.14,24.19,24.01,24.02,1816000.0,22.2644,22.3105,22.1445,22.1537,1816000.0
2009-11-09 13:30:00,24.01,24.11,23.94,24.06,2253000.0,22.1445,22.2367,22.0799,22.1906,2253000.0
2009-11-09 14:00:00,24.07,24.18,24.07,24.12,1424000.0,22.1998,22.3013,22.1998,22.2459,1424000.0
2009-11-09 14:30:00,24.12,24.16,24.07,24.13,1568000.0,22.2459,22.2828,22.1998,22.2551,1568000.0
2009-11-09 15:00:00,24.12,24.13,24.07,24.09,1734000.0,22.2459,22.2551,22.1998,22.2182,1734000.0
2009-11-09 15:30:00,24.09,24.29,24.07,24.27,3680000.0,22.2182,22.4027,22.1998,22.3843,3680000.0
2009-11-10 09:30:00,24.14,24.15,23.82,23.83,2523000.0,22.2644,22.2736,21.9692,21.9784,2523000.0
2009-11-10 10:00:00,23.84,23.97,23.75,23.93,2287000.0,21.9877,22.1076,21.9047,22.0707,2287000.0
2009-11-10 10:30:00,23.93,23.98,23.77,23.8,2189000.0,22.0707,22.1168,21.9231,21.9508,2189000.0
2009-11-10 11:00:00,23.8,23.88,23.78,23.86,1154000.0,21.9508,22.0246,21.9323,22.0061,1154000.0
2009-11-10 11:30:00,23.87,23.91,23.82,23.84,1063000.0,22.0153,22.0522,21.9692,21.9877,1063000.0
2009-11-10 12:00:00,23.84,23.91,23.79,23.8,1042000.0,21.9877,22.0522,21.9416,21.9508,1042000.0
2009-11-10 12:30:00,23.81,23.85,23.77,23.85,912000.0,21.96,21.9969,21.9231,21.9969,912000.0
2009-11-10 13:00:00,23.85,23.85,23.78,23.84,902000.0,21.9969,21.9969,21.9323,21.9877,902000.0
2009-11-10 13:30:00,23.84,23.93,23.81,23.85,1109000.0,21.9877,22.0707,21.96,21.9969,1109000.0
2009-11-10 14:00:00,23.84,23.88,23.82,23.85,1100000.0,21.9877,22.0246,21.9692,21.9969,1100000.0
2009-11-10 14:30:00,23.85,23.95,23.84,23.91,1234000.0,21.9969,22.0891,21.9877,22.0522,1234000.0
2009-11-10 15:00:00,23.91,23.97,23.89,23.93,1457000.0,22.0522,22.1076,22.0338,22.0707,1457000.0
2009-11-10 15:30:00,23.92,23.95,23.8,23.86,2336000.0,22.0615,22.0891,21.9508,22.0061,2336000.0
2009-11-11 09:30:00,23.9,24.28,23.9,24.24,2656000.0,22.043,22.3935,22.043,22.3566,2656000.0
2009-11-11 10:00:00,24.23,24.25,24.14,24.17,944000.0,22.3474,22.3658,22.2644,22.292,944000.0
2009-11-11 10:30:00,24.19,24.23,24.07,24.12,1676000.0,22.3105,22.3474,22.1998,22.2459,1676000.0
2009-11-11 11:00:00,24.13,24.16,23.95,24.1,1195000.0,22.2551,22.2828,22.0891,22.2275,1195000.0
2009-11-11 11:30:00,24.08,24.12,23.97,24.0,754000.0,22.209,22.2459,22.1076,22.1352,754000.0
2009-11-11 12:00:00,24.0,24.04,23.89,23.9,640000.0,22.1352,22.1721,22.0338,22.043,640000.0
2009-11-11 12:30:00,23.89,23.92,23.7,23.73,1761000.0,22.0338,22.0615,21.8585,21.8862,1761000.0
2009-11-11 13:00:00,23.73,23.79,23.72,23.73,1164000.0,21.8862,21.9416,21.877,21.8862,1164000.0
2009-11-11 13:30:00,23.73,23.75,23.64,23.67,1187000.0,21.8862,21.9047,21.8032,21.8309,1187000.0
2009-11-11 14:00:00,23.67,23.8,23.67,23.74,971000.0,21.8309,21.9508,21.8309,21.8954,971000.0
2009-11-11 14:30:00,23.74,23.85,23.74,23.74,883000.0,21.8954,21.9969,21.8954,21.8954,883000.0
2009-11-11 15:00:00,23.74,23.81,23.7,23.75,760000.0,21.8954,21.96,21.8585,21.9047,760000.0
2009-11-11 15:30:00,23.73,23.81,23.73,23.79,1741000.0,21.8862,21.96,21.8862,21.9416,1741000.0
2009-11-12 09:30:00,23.75,24.13,23.56,24.12,2024000.0,21.9047,22.2551,21.7294,22.2459,2024000.0
2009-11-12 10:00:00,24.12,24.17,23.86,23.99,1456000.0,22.2459,22.292,22.0061,22.126,1456000.0
2009-11-12 10:30:00,23.99,24.11,23.96,24.03,662000.0,22.126,22.2367,22.0983,22.1629,662000.0
2009-11-12 11:00:00,24.02,24.04,23.85,23.88,822000.0,22.1537,22.1721,21.9969,22.0246,822000.0
2009-11-12 11:30:00,23.88,23.97,23.85,23.85,733000.0,22.0246,22.1076,21.9969,21.9969,733000.0
2009-11-12 12:00:00,23.86,23.87,23.82,23.84,370000.0,22.0061,22.0153,21.9692,21.9877,370000.0
2009-11-12 12:30:00,23.83,23.88,23.76,23.8,422000.0,21.9784,22.0246,21.9139,21.9508,422000.0
2009-11-12 13:00:00,23.78,23.82,23.71,23.74,593000.0,21.9323,21.9692,21.8678,21.8954,593000.0
2009-11-12 13:30:00,23.74,23.8,23.72,23.75,557000.0,21.8954,21.9508,21.877,21.9047,557000.0
2009-11-12 14:00:00,23.75,23.78,23.69,23.7,554000.0,21.9047,21.9323,21.8493,21.8585,554000.0
2009-11-12 14:30:00,23.7,23.79,23.7,23.78,1058000.0,21.8585,21.9416,21.8585,21.9323,1058000.0
2009-11-12 15:00:00,23.77,23.78,23.57,23.59,2206000.0,21.9231,21.9323,21.7386,21.7571,2206000.0
2009-11-12 15:30:00,23.59,23.69,23.57,23.68,1759000.0,21.7571,21.8493,21.7386,21.8401,1759000.0
2009-11-13 09:30:00,23.76,23.85,23.44,23.48,1093000.0,21.9139,21.9969,21.6188,21.6556,1093000.0
2009-11-13 10:00:00,23.47,23.51,23.26,23.44,1792000.0,21.6464,21.6833,21.4527,21.6188,1792000.0
2009-11-13 10:30:00,23.45,23.51,23.4,23.45,617000.0,21.628,21.6833,21.5819,21.628,617000.0
2009-11-13 11:00:00,23.45,23.47,23.36,23.36,760000.0,21.628,21.6464,21.545,21.545,760000.0
2009-11-13 11:30:00,23.36,23.42,23.31,23.38,1479000.0,21.545,21.6003,21.4989,21.5634,1479000.0
2009-11-13 12:00:00,23.38,23.42,23.35,23.39,1204000.0,21.5634,21.6003,21.5357,21.5726,1204000.0
2009-11-13 12:30:00,23.39,23.45,23.38,23.43,1152000.0,21.5726,21.628,21.5634,21.6095,1152000.0
2009-11-13 13:00:00,23.43,23.43,23.35,23.36,1064000.0,21.6095,21.6095,21.5357,21.545,1064000.0
2009-11-13 13:30:00,23.36,23.45,23.35,23.41,521000.0,21.545,21.628,21.5357,21.5911,521000.0
2009-11-13 14:00:00,23.43,23.46,23.37,23.38,664000.0,21.6095,21.6372,21.5542,21.5634,664000.0
2009-11-13 14:30:00,23.38,23.43,23.33,23.33,719000.0,21.5634,21.6095,21.5173,21.5173,719000.0
2009-11-13 15:00:00,23.32,23.45,23.32,23.43,952000.0,21.5081,21.628,21.5081,21.6095,952000.0
2009-11-13 15:30:00,23.43,23.46,23.41,23.45,1906000.0,21.6095,21.6372,21.5911,21.628,1906000.0
2009-11-16 09:30:00,23.64,23.68,23.32,23.34,1613000.0,21.8032,21.8401,21.5081,21.5265,1613000.0
2009-11-16 10:00:00,23.35,23.46,23.28,23.33,2282000.0,21.5357,21.6372,21.4712,21.5173,2282000.0
2009-11-16 10:30:00,23.33,23.35,23.26,23.34,1215000.0,21.5173,21.5357,21.4527,21.5265,1215000.0
2009-11-16 11:00:00,23.35,23.37,23.16,23.2,1620000.0,21.5357,21.5542,21.3605,21.3974,1620000.0
2009-11-16 11:30:00,23.2,23.31,23.08,23.1,1729000.0,21.3974,21.4989,21.2867,21.3052,1729000.0
2009-11-16 12:00:00,23.12,23.21,23.04,23.13,1970000.0,21.3236,21.4066,21.2498,21.3328,1970000.0
2009-11-16 12:30:00,23.11,23.15,23.08,23.1,1420000.0,21.3144,21.3513,21.2867,21.3052,1420000.0
2009-11-16 13:00:00,23.1,23.12,23.02,23.04,1234000.0,21.3052,21.3236,21.2314,21.2498,1234000.0
2009-11-16 13:30:00,23.04,23.17,23.04,23.07,1970000.0,21.2498,21.3697,21.2498,21.2775,1970000.0
2009-11-16 14:00:00,23.07,23.14,23.05,23.12,1132000.0,21.2775,21.3421,21.2591,21.3236,1132000.0
2009-11-16 14:30:00,23.12,23.13,22.89,22.96,2858000.0,21.3236,21.3328,21.1115,21.176,2858000.0
2009-11-16 15:00:00,22.97,23.04,22.93,23.01,2156000.0,21.1853,21.2498,21.1484,21.2222,2156000.0
2009-11-16 15:30:00,23.01,23.1,22.99,23.07,4084000.0,21.2222,21.3052,21.2037,21.2775,4084000.0
2009-11-17 09:30:00,22.98,23.15,22.93,23.04,2252000.0,21.1945,21.3513,21.1484,21.2498,2252000.0
2009-11-17 10:00:00,23.04,23.06,22.91,22.92,2268000.0,21.2498,21.2683,21.1299,21.1392,2268000.0
2009-11-17 10:30:00,22.92,23.07,22.92,22.99,1215000.0,21.1392,21.2775,21.1392,21.2037,1215000.0
2009-11-17 11:00:00,22.98,23.02,22.95,22.99,1628000.0,21.1945,21.2314,21.1668,21.2037,1628000.0
2009-11-17 11:30:00,23.0,23.01,22.97,23.0,863000.0,21.2129,21.2222,21.1853,21.2129,863000.0
2009-11-17 12:00:00,23.0,23.05,22.99,23.05,2062000.0,21.2129,21.2591,21.2037,21.2591,2062000.0
2009-11-17 12:30:00,23.06,23.11,23.06,23.1,1080000.0,21.2683,21.3144,21.2683,21.3052,1080000.0
2009-11-17 13:00:00,23.1,23.1,23.02,23.02,855000.0,21.3052,21.3052,21.2314,21.2314,855000.0
2009-11-17 13:30:00,23.02,23.04,23.01,23.01,635000.0,21.2314,21.2498,21.2222,21.2222,635000.0
2009-11-17 14:00:00,23.01,23.03,22.96,22.99,617000.0,21.2222,21.2406,21.176,21.2037,617000.0
2009-11-17 14:30:00,22.99,23.02,22.97,23.0,960000.0,21.2037,21.2314,21.1853,21.2129,960000.0
2009-11-17 15:00:00,23.0,23.03,22.99,23.01,816000.0,21.2129,21.2406,21.2037,21.2222,816000.0
2009-11-17 15:30:00,23.01,23.12,23.01,23.1,2843000.0,21.2222,21.3236,21.2222,21.3052,2843000.0
2009-11-18 09:30:00,23.01,23.19,22.95,22.96,1790000.0,21.2222,21.3882,21.1668,21.176,1790000.0
2009-11-18 10:00:00,22.97,22.98,22.69,22.73,1895000.0,21.1853,21.1945,20.927,20.9639,1895000.0
2009-11-18 10:30:00,22.74,22.93,22.64,22.9,1787000.0,20.9731,21.1484,20.8809,21.1207,1787000.0
2009-11-18 11:00:00,22.91,22.94,22.87,22.92,852000.0,21.1299,21.1576,21.093,21.1392,852000.0
2009-11-18 11:30:00,22.93,22.96,22.9,22.93,496000.0,21.1484,21.176,21.1207,21.1484,496000.0
2009-11-18 12:00:00,22.93,22.93,22.82,22.85,946000.0,21.1484,21.1484,21.0469,21.0746,946000.0
2009-11-18 12:30:00,22.85,22.85,22.72,22.73,1262000.0,21.0746,21.0746,20.9547,20.9639,1262000.0
2009-11-18 13:00:00,22.73,22.74,22.68,22.69,750000.0,20.9639,20.9731,20.9178,20.927,750000.0
2009-11-18 13:30:00,22.69,22.75,22.59,22.75,2091000.0,20.927,20.9824,20.8348,20.9824,2091000.0
2009-11-18 14:00:00,22.75,22.81,22.73,22.81,1006000.0,20.9824,21.0377,20.9639,21.0377,1006000.0
2009-11-18 14:30:00,22.81,22.81,22.68,22.71,1661000.0,21.0377,21.0377,20.9178,20.9455,1661000.0
2009-11-18 15:00:00,22.71,22.74,22.61,22.7,2624000.0,20.9455,20.9731,20.8532,20.9362,2624000.0
2009-11-18 15:30:00,22.7,22.73,22.66,22.71,2844000.0,20.9362,20.9639,20.8994,20.9455,2844000.0
2009-11-19 09:30:00,22.58,22.62,22.41,22.43,2383000.0,20.8256,20.8625,20.6688,20.6872,2383000.0
2009-11-19 10:00:00,22.43,22.53,22.29,22.49,2204000.0,20.6872,20.7795,20.5581,20.7426,2204000.0
2009-11-19 10:30:00,22.49,23.15,22.48,23.09,5180000.0,20.7426,21.3513,20.7333,21.2959,5180000.0
2009-11-19 11:00:00,23.09,23.43,23.05,23.38,7396000.0,21.2959,21.6095,21.2591,21.5634,7396000.0
2009-11-19 11:30:00,23.38,23.6,23.36,23.48,5374000.0,21.5634,21.7663,21.545,21.6556,5374000.0
2009-11-19 12:00:00,23.48,23.49,23.34,23.37,2995000.0,21.6556,21.6649,21.5265,21.5542,2995000.0
2009-11-19 12:30:00,23.37,23.41,23.29,23.37,1313000.0,21.5542,21.5911,21.4804,21.5542,1313000.0
2009-11-19 13:00:00,23.39,23.41,23.22,23.24,1654000.0,21.5726,21.5911,21.4158,21.4343,1654000.0
2009-11-19 13:30:00,23.24,23.42,23.23,23.28,1948000.0,21.4343,21.6003,21.4251,21.4712,1948000.0
2009-11-19 14:00:00,23.29,23.3,23.03,23.05,2839000.0,21.4804,21.4896,21.2406,21.2591,2839000.0
2009-11-19 14:30:00,23.05,23.09,22.95,23.03,3758000.0,21.2591,21.2959,21.1668,21.2406,3758000.0
2009-11-19 15:00:00,23.05,23.08,22.9,22.93,2281000.0,21.2591,21.2867,21.1207,21.1484,2281000.0
2009-11-19 15:30:00,22.93,23.01,22.88,23.0,3672000.0,21.1484,21.2222,21.1023,21.2129,3672000.0
2009-11-20 09:30:00,22.97,23.15,22.91,23.0,2747000.0,21.1853,21.3513,21.1299,21.2129,2747000.0
2009-11-20 10:00:00,22.99,23.09,22.95,22.96,1212000.0,21.2037,21.2959,21.1668,21.176,1212000.0
2009-11-20 10:30:00,22.95,22.98,22.84,22.89,1678000.0,21.1668,21.1945,21.0654,21.1115,1678000.0
2009-11-20 11:00:00,22.89,23.0,22.86,22.99,760000.0,21.1115,21.2129,21.0838,21.2037,760000.0
2009-11-20 11:30:00,22.99,23.03,22.94,22.99,644000.0,21.2037,21.2406,21.1576,21.2037,644000.0
2009-11-20 12:00:00,22.98,23.01,22.93,22.95,396000.0,21.1945,21.2222,21.1484,21.1668,396000.0
2009-11-20 12:30:00,22.95,23.04,22.95,23.02,833000.0,21.1668,21.2498,21.1668,21.2314,833000.0
2009-11-20 13:00:00,23.01,23.06,23.0,23.05,573000.0,21.2222,21.2683,21.2129,21.2591,573000.0
2009-11-20 13:30:00,23.05,23.06,23.02,23.05,731000.0,21.2591,21.2683,21.2314,21.2591,731000.0
2009-11-20 14:00:00,23.05,23.12,23.04,23.1,1107000.0,21.2591,21.3236,21.2498,21.3052,1107000.0
2009-11-20 14:30:00,23.1,23.16,23.09,23.1,1605000.0,21.3052,21.3605,21.2959,21.3052,1605000.0
2009-11-20 15:00:00,23.1,23.16,23.09,23.13,1634000.0,21.3052,21.3605,21.2959,21.3328,1634000.0
2009-11-20 15:30:00,23.13,23.17,23.11,23.13,3383000.0,21.3328,21.3697,21.3144,21.3328,3383000.0
2009-11-23 09:30:00,23.35,23.63,23.28,23.53,2297000.0,21.5357,21.794,21.4712,21.7018,2297000.0
2009-11-23 10:00:00,23.53,23.56,23.47,23.5,1329000.0,21.7018,21.7294,21.6464,21.6741,1329000.0
2009-11-23 10:30:00,23.5,23.55,23.49,23.51,967000.0,21.6741,21.7202,21.6649,21.6833,967000.0
2009-11-23 11:00:00,23.51,23.54,23.5,23.52,428000.0,21.6833,21.711,21.6741,21.6925,428000.0
2009-11-23 11:30:00,23.52,23.62,23.52,23.57,1120000.0,21.6925,21.7848,21.6925,21.7386,1120000.0
2009-11-23 12:00:00,23.58,23.62,23.48,23.48,919000.0,21.7479,21.7848,21.6556,21.6556,919000.0
2009-11-23 12:30:00,23.48,23.54,23.45,23.49,713000.0,21.6556,21.711,21.628,21.6649,713000.0
2009-11-23 13:00:00,23.49,23.52,23.44,23.48,685000.0,21.6649,21.6925,21.6188,21.6556,685000.0
2009-11-23 13:30:00,23.48,23.53,23.42,23.47,454000.0,21.6556,21.7018,21.6003,21.6464,454000.0
2009-11-23 14:00:00,23.47,23.51,23.45,23.5,328000.0,21.6464,21.6833,21.628,21.6741,328000.0
2009-11-23 14:30:00,23.5,23.56,23.49,23.54,412000.0,21.6741,21.7294,21.6649,21.711,412000.0
2009-11-23 15:00:00,23.54,23.57,23.52,23.55,650000.0,21.711,21.7386,21.6925,21.7202,650000.0
2009-11-23 15:30:00,23.55,23.62,23.53,23.62,2205000.0,21.7202,21.7848,21.7018,21.7848,2205000.0
2009-11-24 09:30:00,23.68,23.69,23.42,23.43,886000.0,21.8401,21.8493,21.6003,21.6095,886000.0
2009-11-24 10:00:00,23.44,23.49,23.4,23.44,871000.0,21.6188,21.6649,21.5819,21.6188,871000.0
2009-11-24 10:30:00,23.44,23.5,23.44,23.45,578000.0,21.6188,21.6741,21.6188,21.628,578000.0
2009-11-24 11:00:00,23.45,23.57,23.45,23.53,690000.0,21.628,21.7386,21.628,21.7018,690000.0
2009-11-24 11:30:00,23.51,23.55,23.46,23.47,339000.0,21.6833,21.7202,21.6372,21.6464,339000.0
2009-11-24 12:00:00,23.48,23.58,23.48,23.56,363000.0,21.6556,21.7479,21.6556,21.7294,363000.0
2009-11-24 12:30:00,23.57,23.6,23.54,23.59,523000.0,21.7386,21.7663,21.711,21.7571,523000.0
2009-11-24 13:00:00,23.59,23.72,23.59,23.68,656000.0,21.7571,21.877,21.7571,21.8401,656000.0
2009-11-24 13:30:00,23.68,23.68,23.63,23.64,451000.0,21.8401,21.8401,21.794,21.8032,451000.0
2009-11-24 14:00:00,23.65,23.69,23.62,23.68,577000.0,21.8124,21.8493,21.7848,21.8401,577000.0
2009-11-24 14:30:00,23.69,23.81,23.66,23.8,1359000.0,21.8493,21.96,21.8217,21.9508,1359000.0
2009-11-24 15:00:00,23.8,23.81,23.74,23.78,852000.0,21.9508,21.96,21.8954,21.9323,852000.0
2009-11-24 15:30:00,23.78,23.79,23.75,23.78,1626000.0,21.9323,21.9416,21.9047,21.9323,1626000.0
2009-11-25 09:30:00,23.85,24.03,23.83,23.93,2559000.0,21.9969,22.1629,21.9784,22.0707,2559000.0
2009-11-25 10:00:00,23.93,23.95,23.76,23.8,1286000.0,22.0707,22.0891,21.9139,21.9508,1286000.0
2009-11-25 10:30:00,23.8,23.9,23.79,23.9,740000.0,21.9508,22.043,21.9416,22.043,740000.0
2009-11-25 11:00:00,23.9,23.99,23.88,23.96,620000.0,22.043,22.126,22.0246,22.0983,620000.0
2009-11-25 11:30:00,23.97,24.06,23.96,24.0,1267000.0,22.1076,22.1906,22.0983,22.1352,1267000.0
2009-11-25 12:00:00,24.0,24.01,23.88,23.89,541000.0,22.1352,22.1445,22.0246,22.0338,541000.0
2009-11-25 12:30:00,23.89,23.89,23.82,23.86,403000.0,22.0338,22.0338,21.9692,22.0061,403000.0
2009-11-25 13:00:00,23.86,23.9,23.85,23.86,513000.0,22.0061,22.043,21.9969,22.0061,513000.0
2009-11-25 13:30:00,23.86,23.88,23.85,23.88,476000.0,22.0061,22.0246,21.9969,22.0246,476000.0
2009-11-25 14:00:00,23.88,23.92,23.86,23.91,392000.0,22.0246,22.0615,22.0061,22.0522,392000.0
2009-11-25 14:30:00,23.92,23.94,23.88,23.89,542000.0,22.0615,22.0799,22.0246,22.0338,542000.0
2009-11-25 15:00:00,23.89,23.94,23.88,23.92,530000.0,22.0338,22.0799,22.0246,22.0615,530000.0
2009-11-25 15:30:00,23.93,23.99,23.91,23.98,1365000.0,22.0707,22.126,22.0522,22.1168,1365000.0
2009-11-27 09:30:00,23.45,23.76,23.45,23.67,1714000.0,21.628,21.9139,21.628,21.8309,1714000.0
2009-11-27 10:00:00,23.67,23.76,23.65,23.66,712000.0,21.8309,21.9139,21.8124,21.8217,712000.0
2009-11-27 10:30:00,23.66,23.78,23.64,23.68,745000.0,21.8217,21.9323,21.8032,21.8401,745000.0
2009-11-27 11:00:00,23.69,23.84,23.67,23.71,909000.0,21.8493,21.9877,21.8309,21.8678,909000.0
2009-11-27 11:30:00,23.71,23.72,23.66,23.68,309000.0,21.8678,21.877,21.8217,21.8401,309000.0
2009-11-27 12:00:00,23.68,23.69,23.58,23.66,518000.0,21.8401,21.8493,21.7479,21.8217,518000.0
2009-11-27 12:30:00,23.64,23.79,23.56,23.56,915000.0,21.8032,21.9416,21.7294,21.7294,915000.0
2009-11-30 09:30:00,23.7,23.89,23.61,23.8,1173000.0,21.8585,22.0338,21.7755,21.9508,1173000.0
2009-11-30 10:00:00,23.8,23.81,23.75,23.78,794000.0,21.9508,21.96,21.9047,21.9323,794000.0
2009-11-30 10:30:00,23.78,23.88,23.77,23.84,675000.0,21.9323,22.0246,21.9231,21.9877,675000.0
2009-11-30 11:00:00,23.85,23.85,23.77,23.8,738000.0,21.9969,21.9969,21.9231,21.9508,738000.0
2009-11-30 11:30:00,23.8,23.8,23.74,23.74,557000.0,21.9508,21.9508,21.8954,21.8954,557000.0
2009-11-30 12:00:00,23.75,23.8,23.75,23.76,508000.0,21.9047,21.9508,21.9047,21.9139,508000.0
2009-11-30 12:30:00,23.75,23.76,23.7,23.72,356000.0,21.9047,21.9139,21.8585,21.877,356000.0
2009-11-30 13:00:00,23.72,23.72,23.68,23.71,781000.0,21.877,21.877,21.8401,21.8678,781000.0
2009-11-30 13:30:00,23.72,23.8,23.69,23.79,452000.0,21.877,21.9508,21.8493,21.9416,452000.0
2009-11-30 14:00:00,23.8,23.86,23.78,23.82,377000.0,21.9508,22.0061,21.9323,21.9692,377000.0
2009-11-30 14:30:00,23.81,23.86,23.79,23.84,352000.0,21.96,22.0061,21.9416,21.9877,352000.0
2009-11-30 15:00:00,23.84,23.88,23.8,23.87,877000.0,21.9877,22.0246,21.9508,22.0153,877000.0
2009-11-30 15:30:00,23.87,24.07,23.85,24.05,3199000.0,22.0153,22.1998,21.9969,22.1814,3199000.0
2009-12-01 09:30:00,24.2,24.37,24.11,24.29,2465000.0,22.3197,22.4765,22.2367,22.4027,2465000.0
2009-12-01 10:00:00,24.28,24.36,24.24,24.36,1225000.0,22.3935,22.4673,22.3566,22.4673,1225000.0
2009-12-01 10:30:00,24.36,24.38,24.3,24.31,1090000.0,22.4673,22.4857,22.4119,22.4212,1090000.0
2009-12-01 11:00:00,24.32,24.4,24.29,24.34,772000.0,22.4304,22.5042,22.4027,22.4488,772000.0
2009-12-01 11:30:00,24.34,24.36,24.24,24.27,495000.0,22.4488,22.4673,22.3566,22.3843,495000.0
2009-12-01 12:00:00,24.27,24.3,24.21,24.23,634000.0,22.3843,22.4119,22.3289,22.3474,634000.0
2009-12-01 12:30:00,24.23,24.25,24.18,24.21,460000.0,22.3474,22.3658,22.3013,22.3289,460000.0
2009-12-01 13:00:00,24.2,24.33,24.18,24.33,675000.0,22.3197,22.4396,22.3013,22.4396,675000.0
2009-12-01 13:30:00,24.33,24.38,24.26,24.28,675000.0,22.4396,22.4857,22.375,22.3935,675000.0
2009-12-01 14:00:00,24.28,24.33,24.25,24.33,478000.0,22.3935,22.4396,22.3658,22.4396,478000.0
2009-12-01 14:30:00,24.33,24.38,24.26,24.27,1290000.0,22.4396,22.4857,22.375,22.3843,1290000.0
2009-12-01 15:00:00,24.27,24.31,24.21,24.28,1177000.0,22.3843,22.4212,22.3289,22.3935,1177000.0
2009-12-01 15:30:00,24.28,24.35,24.21,24.29,1807000.0,22.3935,22.458,22.3289,22.4027,1807000.0
2009-12-02 09:30:00,24.22,24.44,24.22,24.42,838000.0,22.3381,22.5411,22.3381,22.5226,838000.0
2009-12-02 10:00:00,24.42,24.59,24.38,24.57,1502000.0,22.5226,22.6794,22.4857,22.661,1502000.0
2009-12-02 10:30:00,24.57,24.69,24.56,24.64,1126000.0,22.661,22.7716,22.6517,22.7255,1126000.0
2009-12-02 11:00:00,24.64,24.64,24.48,24.51,1620000.0,22.7255,22.7255,22.5779,22.6056,1620000.0
2009-12-02 11:30:00,24.51,24.56,24.44,24.44,1393000.0,22.6056,22.6517,22.5411,22.5411,1393000.0
2009-12-02 12:00:00,24.45,24.46,24.33,24.37,614000.0,22.5503,22.5595,22.4396,22.4765,614000.0
2009-12-02 12:30:00,24.38,24.45,24.36,24.42,876000.0,22.4857,22.5503,22.4673,22.5226,876000.0
2009-12-02 13:00:00,24.4,24.41,24.3,24.32,1082000.0,22.5042,22.5134,22.4119,22.4304,1082000.0
2009-12-02 13:30:00,24.32,24.38,24.26,24.3,741000.0,22.4304,22.4857,22.375,22.4119,741000.0
2009-12-02 14:00:00,24.3,24.36,24.27,24.29,749000.0,22.4119,22.4673,22.3843,22.4027,749000.0
2009-12-02 14:30:00,24.29,24.31,24.25,24.26,696000.0,22.4027,22.4212,22.3658,22.375,696000.0
2009-12-02 15:00:00,24.26,24.27,24.19,24.24,820000.0,22.375,22.3843,22.3105,22.3566,820000.0
2009-12-02 15:30:00,24.24,24.31,24.2,24.25,1376000.0,22.3566,22.4212,22.3197,22.3658,1376000.0
2009-12-03 09:30:00,24.38,24.48,24.17,24.17,1147000.0,22.4857,22.5779,22.292,22.292,1147000.0
2009-12-03 10:00:00,24.16,24.18,24.04,24.09,1067000.0,22.2828,22.3013,22.1721,22.2182,1067000.0
2009-12-03 10:30:00,24.09,24.25,24.09,24.2,592000.0,22.2182,22.3658,22.2182,22.3197,592000.0
2009-12-03 11:00:00,24.19,24.26,24.18,24.23,336000.0,22.3105,22.375,22.3013,22.3474,336000.0
2009-12-03 11:30:00,24.22,24.24,24.18,24.21,322000.0,22.3381,22.3566,22.3013,22.3289,322000.0
2009-12-03 12:00:00,24.2,24.22,24.18,24.2,265000.0,22.3197,22.3381,22.3013,22.3197,265000.0
2009-12-03 12:30:00,24.2,24.24,24.15,24.2,317000.0,22.3197,22.3566,22.2736,22.3197,317000.0
2009-12-03 13:00:00,24.2,24.2,23.98,23.99,991000.0,22.3197,22.3197,22.1168,22.126,991000.0
2009-12-03 13:30:00,23.99,24.09,23.96,23.96,750000.0,22.126,22.2182,22.0983,22.0983,750000.0
2009-12-03 14:00:00,23.96,23.99,23.79,23.8,1156000.0,22.0983,22.126,21.9416,21.9508,1156000.0
2009-12-03 14:30:00,23.8,23.87,23.77,23.79,1036000.0,21.9508,22.0153,21.9231,21.9416,1036000.0
2009-12-03 15:00:00,23.79,23.81,23.73,23.75,1393000.0,21.9416,21.96,21.8862,21.9047,1393000.0
2009-12-03 15:30:00,23.74,23.78,23.54,23.62,1737000.0,21.8954,21.9323,21.711,21.7848,1737000.0
2009-12-04 09:30:00,24.0,24.32,23.91,24.22,2814000.0,22.1352,22.4304,22.0522,22.3381,2814000.0
2009-12-04 10:00:00,24.22,24.28,24.14,24.21,1039000.0,22.3381,22.3935,22.2644,22.3289,1039000.0
2009-12-04 10:30:00,24.2,24.22,24.12,24.13,618000.0,22.3197,22.3381,22.2459,22.2551,618000.0
2009-12-04 11:00:00,24.12,24.12,23.83,23.83,1037000.0,22.2459,22.2459,21.9784,21.9784,1037000.0
2009-12-04 11:30:00,23.83,23.83,23.55,23.73,958000.0,21.9784,21.9784,21.7202,21.8862,958000.0
2009-12-04 12:00:00,23.76,23.86,23.72,23.81,429000.0,21.9139,22.0061,21.877,21.96,429000.0
2009-12-04 12:30:00,23.81,24.02,23.81,23.95,1609000.0,21.96,22.1537,21.96,22.0891,1609000.0
2009-12-04 13:00:00,23.95,23.97,23.84,23.89,498000.0,22.0891,22.1076,21.9877,22.0338,498000.0
2009-12-04 13:30:00,23.89,23.94,23.88,23.91,694000.0,22.0338,22.0799,22.0246,22.0522,694000.0
2009-12-04 14:00:00,23.9,23.96,23.79,23.85,865000.0,22.043,22.0983,21.9416,21.9969,865000.0
2009-12-04 14:30:00,23.85,23.98,23.85,23.95,532000.0,21.9969,22.1168,21.9969,22.0891,532000.0
2009-12-04 15:00:00,23.94,24.1,23.93,24.1,704000.0,22.0799,22.2275,22.0707,22.2275,704000.0
2009-12-04 15:30:00,24.1,24.15,24.05,24.15,1615000.0,22.2275,22.2736,22.1814,22.2736,1615000.0
2009-12-07 09:30:00,23.96,24.22,23.93,24.2,534000.0,22.0983,22.3381,22.0707,22.3197,534000.0
2009-12-07 10:00:00,24.21,24.25,24.16,24.21,698000.0,22.3289,22.3658,22.2828,22.3289,698000.0
2009-12-07 10:30:00,24.22,24.23,24.09,24.23,454000.0,22.3381,22.3474,22.2182,22.3474,454000.0
2009-12-07 11:00:00,24.22,24.23,24.02,24.03,391000.0,22.3381,22.3474,22.1537,22.1629,391000.0
2009-12-07 11:30:00,24.02,24.06,23.93,23.97,775000.0,22.1537,22.1906,22.0707,22.1076,775000.0
2009-12-07 12:00:00,23.97,23.97,23.9,23.9,404000.0,22.1076,22.1076,22.043,22.043,404000.0
2009-12-07 12:30:00,23.91,23.93,23.85,23.88,744000.0,22.0522,22.0707,21.9969,22.0246,744000.0
2009-12-07 13:00:00,23.88,23.93,23.88,23.89,946000.0,22.0246,22.0707,22.0246,22.0338,946000.0
2009-12-07 13:30:00,23.89,23.9,23.83,23.86,485000.0,22.0338,22.043,21.9784,22.0061,485000.0
2009-12-07 14:00:00,23.85,23.92,23.85,23.88,234000.0,21.9969,22.0615,21.9969,22.0246,234000.0
2009-12-07 14:30:00,23.88,23.88,23.78,23.79,351000.0,22.0246,22.0246,21.9323,21.9416,351000.0
2009-12-07 15:00:00,23.8,23.87,23.76,23.86,439000.0,21.9508,22.0153,21.9139,22.0061,439000.0
2009-12-07 15:30:00,23.87,23.94,23.87,23.9,769000.0,22.0153,22.0799,22.0153,22.043,769000.0
2009-12-08 09:30:00,23.8,23.97,23.7,23.92,669000.0,21.9508,22.1076,21.8585,22.0615,669000.0
2009-12-08 10:00:00,23.92,23.92,23.72,23.75,744000.0,22.0615,22.0615,21.877,21.9047,744000.0
2009-12-08 10:30:00,23.76,23.8,23.67,23.67,503000.0,21.9139,21.9508,21.8309,21.8309,503000.0
2009-12-08 11:00:00,23.69,23.78,23.67,23.77,445000.0,21.8493,21.9323,21.8309,21.9231,445000.0
2009-12-08 11:30:00,23.78,23.9,23.74,23.88,713000.0,21.9323,22.043,21.8954,22.0246,713000.0
2009-12-08 12:00:00,23.88,23.91,23.81,23.82,363000.0,22.0246,22.0522,21.96,21.9692,363000.0
2009-12-08 12:30:00,23.82,23.87,23.8,23.85,317000.0,21.9692,22.0153,21.9508,21.9969,317000.0
2009-12-08 13:00:00,23.84,23.88,23.82,23.84,264000.0,21.9877,22.0246,21.9692,21.9877,264000.0
2009-12-08 13:30:00,23.83,23.9,23.83,23.87,296000.0,21.9784,22.043,21.9784,22.0153,296000.0
2009-12-08 14:00:00,23.88,23.93,23.86,23.87,266000.0,22.0246,22.0707,22.0061,22.0153,266000.0
2009-12-08 14:30:00,23.88,23.91,23.8,23.84,287000.0,22.0246,22.0522,21.9508,21.9877,287000.0
2009-12-08 15:00:00,23.84,23.89,23.83,23.87,281000.0,21.9877,22.0338,21.9784,22.0153,281000.0
2009-12-08 15:30:00,23.87,23.9,23.84,23.88,1410000.0,22.0153,22.043,21.9877,22.0246,1410000.0
2009-12-09 09:30:00,23.79,23.93,23.79,23.89,774000.0,21.9416,22.0707,21.9416,22.0338,774000.0
2009-12-09 10:00:00,23.9,23.93,23.75,23.76,398000.0,22.043,22.0707,21.9047,21.9139,398000.0
2009-12-09 10:30:00,23.78,24.05,23.76,24.0,735000.0,21.9323,22.1814,21.9139,22.1352,735000.0
2009-12-09 11:00:00,24.01,24.07,24.0,24.05,372000.0,22.1445,22.1998,22.1352,22.1814,372000.0
2009-12-09 11:30:00,24.05,24.06,23.94,23.96,1805000.0,22.1814,22.1906,22.0799,22.0983,1805000.0
2009-12-09 12:00:00,23.96,24.0,23.93,23.97,553000.0,22.0983,22.1352,22.0707,22.1076,553000.0
2009-12-09 12:30:00,23.97,24.0,23.95,23.98,210000.0,22.1076,22.1352,22.0891,22.1168,210000.0
2009-12-09 13:00:00,23.96,23.96,23.87,23.9,424000.0,22.0983,22.0983,22.0153,22.043,424000.0
2009-12-09 13:30:00,23.9,23.96,23.88,23.96,141000.0,22.043,22.0983,22.0246,22.0983,141000.0
2009-12-09 14:00:00,23.95,23.99,23.93,23.93,168000.0,22.0891,22.126,22.0707,22.0707,168000.0
2009-12-09 14:30:00,23.93,24.12,23.93,24.1,548000.0,22.0707,22.2459,22.0707,22.2275,548000.0
2009-12-09 15:00:00,24.1,24.25,24.1,24.22,1112000.0,22.2275,22.3658,22.2275,22.3381,1112000.0
2009-12-09 15:30:00,24.22,24.33,24.21,24.31,1612000.0,22.3381,22.4396,22.3289,22.4212,1612000.0
2009-12-10 09:30:00,24.47,24.47,24.31,24.33,1186000.0,22.5687,22.5687,22.4212,22.4396,1186000.0
2009-12-10 10:00:00,24.34,24.5,24.31,24.48,902000.0,22.4488,22.5964,22.4212,22.5779,902000.0
2009-12-10 10:30:00,24.48,24.5,24.42,24.49,616000.0,22.5779,22.5964,22.5226,22.5872,616000.0
2009-12-10 11:00:00,24.49,24.52,24.34,24.37,842000.0,22.5872,22.6148,22.4488,22.4765,842000.0
2009-12-10 11:30:00,24.35,24.38,24.2,24.27,875000.0,22.458,22.4857,22.3197,22.3843,875000.0
2009-12-10 12:00:00,24.27,24.34,24.2,24.32,781000.0,22.3843,22.4488,22.3197,22.4304,781000.0
2009-12-10 12:30:00,24.33,24.46,24.31,24.43,593000.0,22.4396,22.5595,22.4212,22.5318,593000.0
2009-12-10 13:00:00,24.43,24.43,24.38,24.41,427000.0,22.5318,22.5318,22.4857,22.5134,427000.0
2009-12-10 13:30:00,24.41,24.5,24.41,24.49,500000.0,22.5134,22.5964,22.5134,22.5872,500000.0
2009-12-10 14:00:00,24.49,24.55,24.47,24.53,463000.0,22.5872,22.6425,22.5687,22.6241,463000.0
2009-12-10 14:30:00,24.53,24.55,24.43,24.44,354000.0,22.6241,22.6425,22.5318,22.5411,354000.0
2009-12-10 15:00:00,24.45,24.46,24.37,24.38,549000.0,22.5503,22.5595,22.4765,22.4857,549000.0
2009-12-10 15:30:00,24.38,24.42,24.36,24.4,1182000.0,22.4857,22.5226,22.4673,22.5042,1182000.0
2009-12-11 09:30:00,24.58,24.6,24.43,24.54,868000.0,22.6702,22.6886,22.5318,22.6333,868000.0
2009-12-11 10:00:00,24.57,24.57,24.5,24.53,419000.0,22.661,22.661,22.5964,22.6241,419000.0
2009-12-11 10:30:00,24.53,24.58,24.53,24.57,295000.0,22.6241,22.6702,22.6241,22.661,295000.0
2009-12-11 11:00:00,24.56,24.57,24.5,24.52,321000.0,22.6517,22.661,22.5964,22.6148,321000.0
2009-12-11 11:30:00,24.5,24.52,24.36,24.41,776000.0,22.5964,22.6148,22.4673,22.5134,776000.0
2009-12-11 12:00:00,24.4,24.45,24.39,24.4,423000.0,22.5042,22.5503,22.4949,22.5042,423000.0
2009-12-11 12:30:00,24.4,24.45,24.4,24.44,240000.0,22.5042,22.5503,22.5042,22.5411,240000.0
2009-12-11 13:00:00,24.44,24.45,24.41,24.42,323000.0,22.5411,22.5503,22.5134,22.5226,323000.0
2009-12-11 13:30:00,24.42,24.47,24.41,24.47,429000.0,22.5226,22.5687,22.5134,22.5687,429000.0
2009-12-11 14:00:00,24.47,24.5,24.42,24.43,452000.0,22.5687,22.5964,22.5226,22.5318,452000.0
2009-12-11 14:30:00,24.42,24.45,24.4,24.41,486000.0,22.5226,22.5503,22.5042,22.5134,486000.0
2009-12-11 15:00:00,24.41,24.46,24.4,24.46,524000.0,22.5134,22.5595,22.5042,22.5595,524000.0
2009-12-11 15:30:00,24.46,24.47,24.39,24.42,1730000.0,22.5595,22.5687,22.4949,22.5226,1730000.0
2009-12-14 09:30:00,24.68,24.77,24.33,24.44,2718000.0,22.7624,22.8454,22.4396,22.5411,2718000.0
2009-12-14 10:00:00,24.44,24.47,24.24,24.32,1355000.0,22.5411,22.5687,22.3566,22.4304,1355000.0
2009-12-14 10:30:00,24.32,24.36,24.24,24.27,749000.0,22.4304,22.4673,22.3566,22.3843,749000.0
2009-12-14 11:00:00,24.27,24.46,24.27,24.44,342000.0,22.3843,22.5595,22.3843,22.5411,342000.0
2009-12-14 11:30:00,24.44,24.49,24.43,24.45,356000.0,22.5411,22.5872,22.5318,22.5503,356000.0
2009-12-14 12:00:00,24.46,24.52,24.43,24.46,788000.0,22.5595,22.6148,22.5318,22.5595,788000.0
2009-12-14 12:30:00,24.46,24.49,24.45,24.48,323000.0,22.5595,22.5872,22.5503,22.5779,323000.0
2009-12-14 13:00:00,24.48,24.59,24.48,24.58,430000.0,22.5779,22.6794,22.5779,22.6702,430000.0
2009-12-14 13:30:00,24.58,24.64,24.54,24.63,510000.0,22.6702,22.7255,22.6333,22.7163,510000.0
2009-12-14 14:00:00,24.64,24.71,24.63,24.68,673000.0,22.7255,22.7901,22.7163,22.7624,673000.0
2009-12-14 14:30:00,24.68,24.78,24.66,24.72,703000.0,22.7624,22.8546,22.744,22.7993,703000.0
2009-12-14 15:00:00,24.73,24.75,24.68,24.71,789000.0,22.8085,22.827,22.7624,22.7901,789000.0
2009-12-14 15:30:00,24.72,24.78,24.7,24.77,2148000.0,22.7993,22.8546,22.7809,22.8454,2148000.0
2009-12-15 09:30:00,24.68,24.73,24.5,24.71,1073000.0,22.7624,22.8085,22.5964,22.7901,1073000.0
2009-12-15 10:00:00,24.7,24.91,24.69,24.89,1242000.0,22.7809,22.9745,22.7716,22.9561,1242000.0
2009-12-15 10:30:00,24.89,24.93,24.8,24.87,1111000.0,22.9561,22.993,22.8731,22.9376,1111000.0
2009-12-15 11:00:00,24.87,24.96,24.86,24.88,1156000.0,22.9376,23.0206,22.9284,22.9469,1156000.0
2009-12-15 11:30:00,24.89,24.93,24.87,24.9,382000.0,22.9561,22.993,22.9376,22.9653,382000.0
2009-12-15 12:00:00,24.9,24.92,24.75,24.76,801000.0,22.9653,22.9838,22.827,22.8362,801000.0
2009-12-15 12:30:00,24.75,24.76,24.57,24.59,1170000.0,22.827,22.8362,22.661,22.6794,1170000.0
2009-12-15 13:00:00,24.59,24.61,24.55,24.56,919000.0,22.6794,22.6978,22.6425,22.6517,919000.0
2009-12-15 13:30:00,24.56,24.61,24.54,24.59,1164000.0,22.6517,22.6978,22.6333,22.6794,1164000.0
2009-12-15 14:00:00,24.59,24.59,24.47,24.49,926000.0,22.6794,22.6794,22.5687,22.5872,926000.0
2009-12-15 14:30:00,24.49,24.65,24.49,24.62,1280000.0,22.5872,22.7347,22.5872,22.7071,1280000.0
2009-12-15 15:00:00,24.62,24.63,24.56,24.59,764000.0,22.7071,22.7163,22.6517,22.6794,764000.0
2009-12-15 15:30:00,24.58,24.6,24.51,24.57,1309000.0,22.6702,22.6886,22.6056,22.661,1309000.0
2009-12-16 09:30:00,24.54,24.72,24.5,24.65,1580000.0,22.6333,22.7993,22.5964,22.7347,1580000.0
2009-12-16 10:00:00,24.65,24.68,24.62,24.62,1431000.0,22.7347,22.7624,22.7071,22.7071,1431000.0
2009-12-16 10:30:00,24.63,24.65,24.6,24.63,720000.0,22.7163,22.7347,22.6886,22.7163,720000.0
2009-12-16 11:00:00,24.63,24.7,24.63,24.68,645000.0,22.7163,22.7809,22.7163,22.7624,645000.0
2009-12-16 11:30:00,24.68,24.76,24.68,24.74,1073000.0,22.7624,22.8362,22.7624,22.8177,1073000.0
2009-12-16 12:00:00,24.74,24.77,24.63,24.67,906000.0,22.8177,22.8454,22.7163,22.7532,906000.0
2009-12-16 12:30:00,24.67,24.73,24.67,24.72,661000.0,22.7532,22.8085,22.7532,22.7993,661000.0
2009-12-16 13:00:00,24.72,24.77,24.71,24.75,642000.0,22.7993,22.8454,22.7901,22.827,642000.0
2009-12-16 13:30:00,24.75,24.76,24.66,24.67,656000.0,22.827,22.8362,22.744,22.7532,656000.0
2009-12-16 14:00:00,24.67,24.71,24.65,24.66,859000.0,22.7532,22.7901,22.7347,22.744,859000.0
2009-12-16 14:30:00,24.66,24.69,24.65,24.66,642000.0,22.744,22.7716,22.7347,22.744,642000.0
2009-12-16 15:00:00,24.66,24.68,24.56,24.62,1141000.0,22.744,22.7624,22.6517,22.7071,1141000.0
2009-12-16 15:30:00,24.63,24.67,24.61,24.66,1681000.0,22.7163,22.7532,22.6978,22.744,1681000.0
2009-12-17 09:30:00,24.54,24.77,24.5,24.69,910000.0,22.6333,22.8454,22.5964,22.7716,910000.0
2009-12-17 10:00:00,24.7,24.76,24.56,24.66,965000.0,22.7809,22.8362,22.6517,22.744,965000.0
2009-12-17 10:30:00,24.65,24.7,24.63,24.69,514000.0,22.7347,22.7809,22.7163,22.7716,514000.0
2009-12-17 11:00:00,24.69,24.77,24.64,24.75,786000.0,22.7716,22.8454,22.7255,22.827,786000.0
2009-12-17 11:30:00,24.75,24.76,24.68,24.72,1616000.0,22.827,22.8362,22.7624,22.7993,1616000.0
2009-12-17 12:00:00,24.71,24.84,24.71,24.82,827000.0,22.7901,22.91,22.7901,22.8915,827000.0
2009-12-17 12:30:00,24.82,24.85,24.71,24.82,808000.0,22.8915,22.9192,22.7901,22.8915,808000.0
2009-12-17 13:00:00,24.82,24.89,24.81,24.86,468000.0,22.8915,22.9561,22.8823,22.9284,468000.0
2009-12-17 13:30:00,24.87,24.87,24.82,24.87,468000.0,22.9376,22.9376,22.8915,22.9376,468000.0
2009-12-17 14:00:00,24.86,24.88,24.83,24.85,501000.0,22.9284,22.9469,22.9008,22.9192,501000.0
2009-12-17 14:30:00,24.86,24.89,24.85,24.87,795000.0,22.9284,22.9561,22.9192,22.9376,795000.0
2009-12-17 15:00:00,24.86,24.88,24.84,24.86,1015000.0,22.9284,22.9469,22.91,22.9284,1015000.0
2009-12-17 15:30:00,24.86,24.86,24.78,24.8,2042000.0,22.9284,22.9284,22.8546,22.8731,2042000.0
2009-12-18 09:30:00,24.93,25.02,24.89,24.96,3433000.0,22.993,23.076,22.9561,23.0206,3433000.0
2009-12-18 10:00:00,24.96,25.16,24.96,25.16,2288000.0,23.0206,23.2051,23.0206,23.2051,2288000.0
2009-12-18 10:30:00,25.16,25.18,25.03,25.12,1027000.0,23.2051,23.2236,23.0852,23.1682,1027000.0
2009-12-18 11:00:00,25.12,25.15,25.06,25.1,917000.0,23.1682,23.1959,23.1129,23.1498,917000.0
2009-12-18 11:30:00,25.1,25.14,25.06,25.14,753000.0,23.1498,23.1867,23.1129,23.1867,753000.0
2009-12-18 12:00:00,25.15,25.15,25.07,25.09,856000.0,23.1959,23.1959,23.1221,23.1405,856000.0
2009-12-18 12:30:00,25.09,25.23,25.08,25.23,1516000.0,23.1405,23.2697,23.1313,23.2697,1516000.0
2009-12-18 13:00:00,25.23,25.3,25.23,25.3,1285000.0,23.2697,23.3342,23.2697,23.3342,1285000.0
2009-12-18 13:30:00,25.3,25.31,25.28,25.29,1535000.0,23.3342,23.3435,23.3158,23.325,1535000.0
2009-12-18 14:00:00,25.29,25.33,25.28,25.33,1453000.0,23.325,23.3619,23.3158,23.3619,1453000.0
2009-12-18 14:30:00,25.33,25.47,25.33,25.47,1427000.0,23.3619,23.491,23.3619,23.491,1427000.0
2009-12-18 15:00:00,25.46,25.55,25.4,25.41,1871000.0,23.4818,23.5648,23.4265,23.4357,1871000.0
2009-12-18 15:30:00,25.41,25.57,25.38,25.57,2818000.0,23.4357,23.5833,23.408,23.5833,2818000.0
2009-12-21 09:30:00,25.6,25.65,25.5,25.56,1448000.0,23.6109,23.657,23.5187,23.574,1448000.0
2009-12-21 10:00:00,25.56,25.58,25.37,25.48,1798000.0,23.574,23.5925,23.3988,23.5002,1798000.0
2009-12-21 10:30:00,25.47,25.64,25.45,25.54,810000.0,23.491,23.6478,23.4726,23.5556,810000.0
2009-12-21 11:00:00,25.54,25.54,25.46,25.49,396000.0,23.5556,23.5556,23.4818,23.5095,396000.0
2009-12-21 11:30:00,25.48,25.52,25.45,25.45,469000.0,23.5002,23.5371,23.4726,23.4726,469000.0
2009-12-21 12:00:00,25.45,25.52,25.45,25.47,370000.0,23.4726,23.5371,23.4726,23.491,370000.0
2009-12-21 12:30:00,25.47,25.53,25.47,25.47,204000.0,23.491,23.5464,23.491,23.491,204000.0
2009-12-21 13:00:00,25.47,25.52,25.46,25.5,258000.0,23.491,23.5371,23.4818,23.5187,258000.0
2009-12-21 13:30:00,25.5,25.53,25.48,25.5,406000.0,23.5187,23.5464,23.5002,23.5187,406000.0
2009-12-21 14:00:00,25.5,25.6,25.48,25.57,512000.0,23.5187,23.6109,23.5002,23.5833,512000.0
2009-12-21 14:30:00,25.58,25.59,25.51,25.52,254000.0,23.5925,23.6017,23.5279,23.5371,254000.0
2009-12-21 15:00:00,25.52,25.55,25.5,25.51,439000.0,23.5371,23.5648,23.5187,23.5279,439000.0
2009-12-21 15:30:00,25.51,25.58,25.51,25.56,1407000.0,23.5279,23.5925,23.5279,23.574,1407000.0
2009-12-22 09:30:00,25.58,25.77,25.51,25.73,891000.0,23.5925,23.7677,23.5279,23.7308,891000.0
2009-12-22 10:00:00,25.75,25.82,25.71,25.8,1290000.0,23.7493,23.8138,23.7124,23.7954,1290000.0
2009-12-22 10:30:00,25.8,25.8,25.69,25.79,616000.0,23.7954,23.7954,23.6939,23.7862,616000.0
2009-12-22 11:00:00,25.76,25.78,25.5,25.54,851000.0,23.7585,23.7769,23.5187,23.5556,851000.0
2009-12-22 11:30:00,25.53,25.6,25.53,25.54,323000.0,23.5464,23.6109,23.5464,23.5556,323000.0
2009-12-22 12:00:00,25.54,25.61,25.53,25.58,252000.0,23.5556,23.6201,23.5464,23.5925,252000.0
2009-12-22 12:30:00,25.59,25.62,25.56,25.56,216000.0,23.6017,23.6294,23.574,23.574,216000.0
2009-12-22 13:00:00,25.57,25.59,25.54,25.55,204000.0,23.5833,23.6017,23.5556,23.5648,204000.0
2009-12-22 13:30:00,25.55,25.61,25.54,25.59,353000.0,23.5648,23.6201,23.5556,23.6017,353000.0
2009-12-22 14:00:00,25.59,25.63,25.54,25.57,488000.0,23.6017,23.6386,23.5556,23.5833,488000.0
2009-12-22 14:30:00,25.57,25.68,25.57,25.63,508000.0,23.5833,23.6847,23.5833,23.6386,508000.0
2009-12-22 15:00:00,25.63,25.65,25.58,25.58,807000.0,23.6386,23.657,23.5925,23.5925,807000.0
2009-12-22 15:30:00,25.58,25.59,25.53,25.54,1300000.0,23.5925,23.6017,23.5464,23.5556,1300000.0
2009-12-23 09:30:00,25.6,25.68,25.48,25.53,701000.0,23.6109,23.6847,23.5002,23.5464,701000.0
2009-12-23 10:00:00,25.52,25.53,25.41,25.48,1360000.0,23.5371,23.5464,23.4357,23.5002,1360000.0
2009-12-23 10:30:00,25.48,25.52,25.4,25.42,746000.0,23.5002,23.5371,23.4265,23.4449,746000.0
2009-12-23 11:00:00,25.42,25.54,25.38,25.52,593000.0,23.4449,23.5556,23.408,23.5371,593000.0
2009-12-23 11:30:00,25.52,25.57,25.5,25.57,551000.0,23.5371,23.5833,23.5187,23.5833,551000.0
2009-12-23 12:00:00,25.57,25.71,25.57,25.71,357000.0,23.5833,23.7124,23.5833,23.7124,357000.0
2009-12-23 12:30:00,25.7,25.76,25.69,25.74,457000.0,23.7032,23.7585,23.6939,23.74,457000.0
2009-12-23 13:00:00,25.74,25.75,25.65,25.69,293000.0,23.74,23.7493,23.657,23.6939,293000.0
2009-12-23 13:30:00,25.69,25.71,25.66,25.66,120000.0,23.6939,23.7124,23.6663,23.6663,120000.0
2009-12-23 14:00:00,25.66,25.7,25.63,25.69,175000.0,23.6663,23.7032,23.6386,23.6939,175000.0
2009-12-23 14:30:00,25.69,25.7,25.65,25.69,289000.0,23.6939,23.7032,23.657,23.6939,289000.0
2009-12-23 15:00:00,25.68,25.71,25.62,25.63,788000.0,23.6847,23.7124,23.6294,23.6386,788000.0
2009-12-23 15:30:00,25.63,25.64,25.51,25.54,1440000.0,23.6386,23.6478,23.5279,23.5556,1440000.0
2009-12-24 09:30:00,25.46,25.69,25.45,25.54,547000.0,23.4818,23.6939,23.4726,23.5556,547000.0
2009-12-24 10:00:00,25.54,25.57,25.51,25.55,306000.0,23.5556,23.5833,23.5279,23.5648,306000.0
2009-12-24 10:30:00,25.56,25.56,25.46,25.47,359000.0,23.574,23.574,23.4818,23.491,359000.0
2009-12-24 11:00:00,25.48,25.51,25.45,25.46,275000.0,23.5002,23.5279,23.4726,23.4818,275000.0
2009-12-24 11:30:00,25.46,25.52,25.46,25.49,263000.0,23.4818,23.5371,23.4818,23.5095,263000.0
2009-12-24 12:00:00,25.48,25.49,25.46,25.47,169000.0,23.5002,23.5095,23.4818,23.491,169000.0
2009-12-24 12:30:00,25.47,25.56,25.47,25.52,499000.0,23.491,23.574,23.491,23.5371,499000.0
2009-12-28 09:30:00,25.59,25.62,25.33,25.38,794000.0,23.6017,23.6294,23.3619,23.408,794000.0
2009-12-28 10:00:00,25.38,25.4,25.3,25.39,495000.0,23.408,23.4265,23.3342,23.4172,495000.0
2009-12-28 10:30:00,25.4,25.57,25.38,25.55,438000.0,23.4265,23.5833,23.408,23.5648,438000.0
2009-12-28 11:00:00,25.56,25.56,25.49,25.51,339000.0,23.574,23.574,23.5095,23.5279,339000.0
2009-12-28 11:30:00,25.53,25.64,25.53,25.63,408000.0,23.5464,23.6478,23.5464,23.6386,408000.0
2009-12-28 12:00:00,25.63,25.72,25.62,25.63,423000.0,23.6386,23.7216,23.6294,23.6386,423000.0
2009-12-28 12:30:00,25.63,25.65,25.53,25.63,560000.0,23.6386,23.657,23.5464,23.6386,560000.0
2009-12-28 13:00:00,25.62,25.73,25.61,25.7,152000.0,23.6294,23.7308,23.6201,23.7032,152000.0
2009-12-28 13:30:00,25.7,25.72,25.67,25.68,253000.0,23.7032,23.7216,23.6755,23.6847,253000.0
2009-12-28 14:00:00,25.69,25.71,25.64,25.66,578000.0,23.6939,23.7124,23.6478,23.6663,578000.0
2009-12-28 14:30:00,25.66,25.73,25.66,25.69,1335000.0,23.6663,23.7308,23.6663,23.6939,1335000.0
2009-12-28 15:00:00,25.71,25.75,25.67,25.72,419000.0,23.7124,23.7493,23.6755,23.7216,419000.0
2009-12-28 15:30:00,25.72,25.74,25.67,25.71,645000.0,23.7216,23.74,23.6755,23.7124,645000.0
2009-12-29 09:30:00,25.77,25.88,25.71,25.83,693000.0,23.7677,23.8692,23.7124,23.8231,693000.0
2009-12-29 10:00:00,25.83,25.84,25.76,25.8,391000.0,23.8231,23.8323,23.7585,23.7954,391000.0
2009-12-29 10:30:00,25.81,25.82,25.77,25.79,242000.0,23.8046,23.8138,23.7677,23.7862,242000.0
2009-12-29 11:00:00,25.79,25.84,25.73,25.78,218000.0,23.7862,23.8323,23.7308,23.7769,218000.0
2009-12-29 11:30:00,25.77,25.8,25.75,25.79,272000.0,23.7677,23.7954,23.7493,23.7862,272000.0
2009-12-29 12:00:00,25.79,25.81,25.77,25.78,207000.0,23.7862,23.8046,23.7677,23.7769,207000.0
2009-12-29 12:30:00,25.79,25.81,25.77,25.79,170000.0,23.7862,23.8046,23.7677,23.7862,170000.0
2009-12-29 13:00:00,25.8,25.81,25.77,25.77,247000.0,23.7954,23.8046,23.7677,23.7677,247000.0
2009-12-29 13:30:00,25.76,25.86,25.75,25.83,167000.0,23.7585,23.8507,23.7493,23.8231,167000.0
2009-12-29 14:00:00,25.84,25.84,25.81,25.82,97000.0,23.8323,23.8323,23.8046,23.8138,97000.0
2009-12-29 14:30:00,25.81,25.88,25.8,25.83,216000.0,23.8046,23.8692,23.7954,23.8231,216000.0
2009-12-29 15:00:00,25.82,25.9,25.82,25.9,518000.0,23.8138,23.8876,23.8138,23.8876,518000.0
2009-12-29 15:30:00,25.9,25.9,25.85,25.85,1107000.0,23.8876,23.8876,23.8415,23.8415,1107000.0
2009-12-30 09:30:00,25.84,25.85,25.74,25.75,562000.0,23.8323,23.8415,23.74,23.7493,562000.0
2009-12-30 10:00:00,25.77,25.81,25.68,25.78,799000.0,23.7677,23.8046,23.6847,23.7769,799000.0
2009-12-30 10:30:00,25.79,25.79,25.71,25.75,320000.0,23.7862,23.7862,23.7124,23.7493,320000.0
2009-12-30 11:00:00,25.76,25.77,25.73,25.73,321000.0,23.7585,23.7677,23.7308,23.7308,321000.0
2009-12-30 11:30:00,25.74,25.82,25.73,25.8,137000.0,23.74,23.8138,23.7308,23.7954,137000.0
2009-12-30 12:00:00,25.81,25.85,25.81,25.83,80000.0,23.8046,23.8415,23.8046,23.8231,80000.0
2009-12-30 12:30:00,25.83,25.84,25.8,25.82,155000.0,23.8231,23.8323,23.7954,23.8138,155000.0
2009-12-30 13:00:00,25.82,25.84,25.82,25.83,130000.0,23.8138,23.8323,23.8138,23.8231,130000.0
2009-12-30 13:30:00,25.83,25.85,25.79,25.85,199000.0,23.8231,23.8415,23.7862,23.8415,199000.0
2009-12-30 14:00:00,25.84,25.85,25.79,25.82,154000.0,23.8323,23.8415,23.7862,23.8138,154000.0
2009-12-30 14:30:00,25.82,25.85,25.8,25.84,170000.0,23.8138,23.8415,23.7954,23.8323,170000.0
2009-12-30 15:00:00,25.84,25.85,25.81,25.84,208000.0,23.8323,23.8415,23.8046,23.8323,208000.0
2009-12-30 15:30:00,25.84,25.87,25.79,25.8,724000.0,23.8323,23.8599,23.7862,23.7954,724000.0
2009-12-31 09:30:00,25.86,25.86,25.61,25.65,1155000.0,23.8507,23.8507,23.6201,23.657,1155000.0
2009-12-31 10:00:00,25.64,25.64,25.49,25.51,1134000.0,23.6478,23.6478,23.5095,23.5279,1134000.0
2009-12-31 10:30:00,25.5,25.58,25.48,25.57,636000.0,23.5187,23.5925,23.5002,23.5833,636000.0
2009-12-31 11:00:00,25.57,25.59,25.53,25.58,554000.0,23.5833,23.6017,23.5464,23.5925,554000.0
2009-12-31 11:30:00,25.59,25.62,25.57,25.6,217000.0,23.6017,23.6294,23.5833,23.6109,217000.0
2009-12-31 12:00:00,25.59,25.6,25.57,25.6,173000.0,23.6017,23.6109,23.5833,23.6109,173000.0
2009-12-31 12:30:00,25.59,25.66,25.59,25.65,193000.0,23.6017,23.6663,23.6017,23.657,193000.0
2009-12-31 13:00:00,25.64,25.66,25.58,25.59,285000.0,23.6478,23.6663,23.5925,23.6017,285000.0
2009-12-31 13:30:00,25.59,25.7,25.58,25.63,1705000.0,23.6017,23.7032,23.5925,23.6386,1705000.0
2009-12-31 14:00:00,25.62,25.68,25.57,25.61,1505000.0,23.6294,23.6847,23.5833,23.6201,1505000.0
2009-12-31 14:30:00,25.61,25.65,25.61,25.64,153000.0,23.6201,23.657,23.6201,23.6478,153000.0
2009-12-31 15:00:00,25.65,25.7,25.64,25.68,406000.0,23.657,23.7032,23.6478,23.6847,406000.0
2009-12-31 15:30:00,25.69,25.69,25.53,25.54,1154000.0,23.6939,23.6939,23.5464,23.5556,1154000.0
2010-01-04 09:30:00,25.8,25.82,25.7,25.78,1097000.0,23.7954,23.8138,23.7032,23.7769,1097000.0
2010-01-04 10:00:00,25.78,25.81,25.71,25.75,903000.0,23.7769,23.8046,23.7124,23.7493,903000.0
2010-01-04 10:30:00,25.75,25.79,25.73,25.79,308000.0,23.7493,23.7862,23.7308,23.7862,308000.0
2010-01-04 11:00:00,25.78,25.79,25.73,25.76,590000.0,23.7769,23.7862,23.7308,23.7585,590000.0
2010-01-04 11:30:00,25.76,25.79,25.75,25.76,476000.0,23.7585,23.7862,23.7493,23.7585,476000.0
2010-01-04 12:00:00,25.77,25.77,25.66,25.66,617000.0,23.7677,23.7677,23.6663,23.6663,617000.0
2010-01-04 12:30:00,25.66,25.7,25.64,25.68,277000.0,23.6663,23.7032,23.6478,23.6847,277000.0
2010-01-04 13:00:00,25.68,25.74,25.65,25.74,587000.0,23.6847,23.74,23.657,23.74,587000.0
2010-01-04 13:30:00,25.74,25.75,25.68,25.7,240000.0,23.74,23.7493,23.6847,23.7032,240000.0
2010-01-04 14:00:00,25.7,25.75,25.7,25.75,239000.0,23.7032,23.7493,23.7032,23.7493,239000.0
2010-01-04 14:30:00,25.75,25.76,25.72,25.74,357000.0,23.7493,23.7585,23.7216,23.74,357000.0
2010-01-04 15:00:00,25.74,25.79,25.73,25.74,739000.0,23.74,23.7862,23.7308,23.74,739000.0
2010-01-04 15:30:00,25.74,25.75,25.61,25.64,1946000.0,23.74,23.7493,23.6201,23.6478,1946000.0
2010-01-05 09:30:00,25.52,25.8,25.36,25.37,1272000.0,23.5371,23.7954,23.3896,23.3988,1272000.0
2010-01-05 10:00:00,25.37,25.41,25.31,25.37,1931000.0,23.3988,23.4357,23.3435,23.3988,1931000.0
2010-01-05 10:30:00,25.38,25.47,25.31,25.46,1019000.0,23.408,23.491,23.3435,23.4818,1019000.0
2010-01-05 11:00:00,25.44,25.47,25.38,25.43,587000.0,23.4634,23.491,23.408,23.4541,587000.0
2010-01-05 11:30:00,25.42,25.5,25.37,25.49,1237000.0,23.4449,23.5187,23.3988,23.5095,1237000.0
2010-01-05 12:00:00,25.48,25.51,25.45,25.47,751000.0,23.5002,23.5279,23.4726,23.491,751000.0
2010-01-05 12:30:00,25.46,25.51,25.46,25.46,355000.0,23.4818,23.5279,23.4818,23.4818,355000.0
2010-01-05 13:00:00,25.46,25.5,25.45,25.5,180000.0,23.4818,23.5187,23.4726,23.5187,180000.0
2010-01-05 13:30:00,25.5,25.51,25.44,25.49,1425000.0,23.5187,23.5279,23.4634,23.5095,1425000.0
2010-01-05 14:00:00,25.49,25.54,25.48,25.5,734000.0,23.5095,23.5556,23.5002,23.5187,734000.0
2010-01-05 14:30:00,25.5,25.54,25.49,25.51,625000.0,23.5187,23.5556,23.5095,23.5279,625000.0
2010-01-05 15:00:00,25.5,25.58,25.49,25.53,1133000.0,23.5187,23.5925,23.5095,23.5464,1133000.0
2010-01-05 15:30:00,25.53,25.61,25.52,25.6,1110000.0,23.5464,23.6201,23.5371,23.6109,1110000.0
2010-01-06 09:30:00,25.62,25.62,25.35,25.39,1283000.0,23.6432,23.6432,23.3941,23.431,1283000.0
2010-01-06 10:00:00,25.37,25.46,25.33,25.36,1513000.0,23.4125,23.4956,23.3756,23.4033,1513000.0
2010-01-06 10:30:00,25.35,25.38,25.25,25.38,1152000.0,23.3941,23.4218,23.3018,23.4218,1152000.0
2010-01-06 11:00:00,25.37,25.48,25.35,25.45,789000.0,23.4125,23.514,23.3941,23.4864,789000.0
2010-01-06 11:30:00,25.45,25.47,25.39,25.43,480000.0,23.4864,23.5048,23.431,23.4679,480000.0
2010-01-06 12:00:00,25.44,25.46,25.37,25.41,522000.0,23.4771,23.4956,23.4125,23.4494,522000.0
2010-01-06 12:30:00,25.41,25.41,25.31,25.35,565000.0,23.4494,23.4494,23.3572,23.3941,565000.0
2010-01-06 13:00:00,25.34,25.37,25.33,25.35,981000.0,23.3848,23.4125,23.3756,23.3941,981000.0
2010-01-06 13:30:00,25.35,25.36,25.29,25.31,493000.0,23.3941,23.4033,23.3387,23.3572,493000.0
2010-01-06 14:00:00,25.31,25.42,25.31,25.42,751000.0,23.3572,23.4587,23.3572,23.4587,751000.0
2010-01-06 14:30:00,25.41,25.6,25.41,25.6,708000.0,23.4494,23.6248,23.4494,23.6248,708000.0
2010-01-06 15:00:00,25.6,25.61,25.54,25.57,591000.0,23.6248,23.634,23.5694,23.5971,591000.0
2010-01-06 15:30:00,25.57,25.6,25.51,25.55,697000.0,23.5971,23.6248,23.5417,23.5786,697000.0
2010-01-07 09:30:00,25.34,25.35,25.16,25.18,2570000.0,23.3848,23.3941,23.2187,23.2372,2570000.0
2010-01-07 10:00:00,25.18,25.21,25.1,25.13,1599000.0,23.2372,23.2649,23.1634,23.191,1599000.0
2010-01-07 10:30:00,25.12,25.22,25.1,25.19,1262000.0,23.1818,23.2741,23.1634,23.2464,1262000.0
2010-01-07 11:00:00,25.2,25.23,25.15,25.2,477000.0,23.2556,23.2833,23.2095,23.2556,477000.0
2010-01-07 11:30:00,25.21,25.23,25.17,25.19,199000.0,23.2649,23.2833,23.228,23.2464,199000.0
2010-01-07 12:00:00,25.21,25.26,25.19,25.21,238000.0,23.2649,23.311,23.2464,23.2649,238000.0
2010-01-07 12:30:00,25.21,25.25,25.18,25.19,204000.0,23.2649,23.3018,23.2372,23.2464,204000.0
2010-01-07 13:00:00,25.19,25.21,25.18,25.21,279000.0,23.2464,23.2649,23.2372,23.2649,279000.0
2010-01-07 13:30:00,25.21,25.25,25.21,25.24,222000.0,23.2649,23.3018,23.2649,23.2926,222000.0
2010-01-07 14:00:00,25.24,25.3,25.21,25.29,407000.0,23.2926,23.3479,23.2649,23.3387,407000.0
2010-01-07 14:30:00,25.3,25.41,25.29,25.38,532000.0,23.3479,23.4494,23.3387,23.4218,532000.0
2010-01-07 15:00:00,25.37,25.38,25.29,25.34,1157000.0,23.4125,23.4218,23.3387,23.3848,1157000.0
2010-01-07 15:30:00,25.34,25.4,25.33,25.38,1592000.0,23.3848,23.4402,23.3756,23.4218,1592000.0
2010-01-08 09:30:00,25.23,25.44,25.21,25.43,1393000.0,23.2833,23.4771,23.2649,23.4679,1393000.0
2010-01-08 10:00:00,25.42,25.49,25.32,25.34,1309000.0,23.4587,23.5233,23.3664,23.3848,1309000.0
2010-01-08 10:30:00,25.33,25.42,25.24,25.38,631000.0,23.3756,23.4587,23.2926,23.4218,631000.0
2010-01-08 11:00:00,25.38,25.41,25.29,25.32,545000.0,23.4218,23.4494,23.3387,23.3664,545000.0
2010-01-08 11:30:00,25.32,25.34,25.2,25.21,491000.0,23.3664,23.3848,23.2556,23.2649,491000.0
2010-01-08 12:00:00,25.21,25.25,25.17,25.2,404000.0,23.2649,23.3018,23.228,23.2556,404000.0
2010-01-08 12:30:00,25.2,25.23,25.18,25.2,293000.0,23.2556,23.2833,23.2372,23.2556,293000.0
2010-01-08 13:00:00,25.2,25.25,25.2,25.25,239000.0,23.2556,23.3018,23.2556,23.3018,239000.0
2010-01-08 13:30:00,25.25,25.29,25.21,25.21,252000.0,23.3018,23.3387,23.2649,23.2649,252000.0
2010-01-08 14:00:00,25.22,25.25,25.2,25.22,301000.0,23.2741,23.3018,23.2556,23.2741,301000.0
2010-01-08 14:30:00,25.22,25.25,25.21,25.22,450000.0,23.2741,23.3018,23.2649,23.2741,450000.0
2010-01-08 15:00:00,25.22,25.28,25.21,25.28,355000.0,23.2741,23.3295,23.2649,23.3295,355000.0
2010-01-08 15:30:00,25.28,25.4,25.26,25.39,1613000.0,23.3295,23.4402,23.311,23.431,1613000.0
2010-01-11 09:30:00,25.46,25.54,25.26,25.31,902000.0,23.4956,23.5694,23.311,23.3572,902000.0
2010-01-11 10:00:00,25.3,25.31,25.04,25.09,1579000.0,23.3479,23.3572,23.108,23.1541,1579000.0
2010-01-11 10:30:00,25.09,25.1,25.0,25.0,852000.0,23.1541,23.1634,23.0711,23.0711,852000.0
2010-01-11 11:00:00,25.0,25.02,24.91,24.95,1093000.0,23.0711,23.0895,22.988,23.0249,1093000.0
2010-01-11 11:30:00,24.95,24.97,24.79,24.92,1399000.0,23.0249,23.0434,22.8773,22.9972,1399000.0
2010-01-11 12:00:00,24.92,25.03,24.87,24.92,636000.0,22.9972,23.0988,22.9511,22.9972,636000.0
2010-01-11 12:30:00,24.91,24.98,24.86,24.98,424000.0,22.988,23.0526,22.9419,23.0526,424000.0
2010-01-11 13:00:00,24.98,25.03,24.95,24.96,356000.0,23.0526,23.0988,23.0249,23.0342,356000.0
2010-01-11 13:30:00,24.96,24.97,24.9,24.97,293000.0,23.0342,23.0434,22.9788,23.0434,293000.0
2010-01-11 14:00:00,24.95,25.03,24.95,25.02,478000.0,23.0249,23.0988,23.0249,23.0895,478000.0
2010-01-11 14:30:00,25.02,25.04,24.9,24.92,639000.0,23.0895,23.108,22.9788,22.9972,639000.0
2010-01-11 15:00:00,24.9,24.99,24.9,24.94,504000.0,22.9788,23.0618,22.9788,23.0157,504000.0
2010-01-11 15:30:00,24.94,24.97,24.92,24.97,1672000.0,23.0157,23.0434,22.9972,23.0434,1672000.0
2010-01-12 09:30:00,24.96,25.16,24.86,25.12,1700000.0,23.0342,23.2187,22.9419,23.1818,1700000.0
2010-01-12 10:00:00,25.14,25.14,24.97,24.99,690000.0,23.2003,23.2003,23.0434,23.0618,690000.0
2010-01-12 10:30:00,24.99,25.12,24.99,25.12,416000.0,23.0618,23.1818,23.0618,23.1818,416000.0
2010-01-12 11:00:00,25.12,25.2,25.04,25.2,475000.0,23.1818,23.2556,23.108,23.2556,475000.0
2010-01-12 11:30:00,25.2,25.29,25.1,25.12,765000.0,23.2556,23.3387,23.1634,23.1818,765000.0
2010-01-12 12:00:00,25.11,25.14,25.0,25.0,364000.0,23.1726,23.2003,23.0711,23.0711,364000.0
2010-01-12 12:30:00,25.02,25.04,24.96,24.97,414000.0,23.0895,23.108,23.0342,23.0434,414000.0
2010-01-12 13:00:00,24.97,24.98,24.92,24.94,740000.0,23.0434,23.0526,22.9972,23.0157,740000.0
2010-01-12 13:30:00,24.95,24.99,24.9,24.97,265000.0,23.0249,23.0618,22.9788,23.0434,265000.0
2010-01-12 14:00:00,24.97,24.98,24.92,24.95,345000.0,23.0434,23.0526,22.9972,23.0249,345000.0
2010-01-12 14:30:00,24.96,25.16,24.93,25.15,360000.0,23.0342,23.2187,23.0065,23.2095,360000.0
2010-01-12 15:00:00,25.16,25.16,25.02,25.09,483000.0,23.2187,23.2187,23.0895,23.1541,483000.0
2010-01-12 15:30:00,25.09,25.11,24.92,24.98,1181000.0,23.1541,23.1726,22.9972,23.0526,1181000.0
2010-01-13 09:30:00,25.18,25.26,25.05,25.1,987000.0,23.2372,23.311,23.1172,23.1634,987000.0
2010-01-13 10:00:00,25.1,25.11,24.97,25.07,975000.0,23.1634,23.1726,23.0434,23.1357,975000.0
2010-01-13 10:30:00,25.06,25.17,25.04,25.17,361000.0,23.1264,23.228,23.108,23.228,361000.0
2010-01-13 11:00:00,25.17,25.29,25.04,25.29,605000.0,23.228,23.3387,23.108,23.3387,605000.0
2010-01-13 11:30:00,25.29,25.35,25.28,25.3,777000.0,23.3387,23.3941,23.3295,23.3479,777000.0
2010-01-13 12:00:00,25.3,25.33,25.28,25.31,294000.0,23.3479,23.3756,23.3295,23.3572,294000.0
2010-01-13 12:30:00,25.31,25.34,25.29,25.32,233000.0,23.3572,23.3848,23.3387,23.3664,233000.0
2010-01-13 13:00:00,25.32,25.38,25.31,25.37,284000.0,23.3664,23.4218,23.3572,23.4125,284000.0
2010-01-13 13:30:00,25.38,25.39,25.33,25.33,274000.0,23.4218,23.431,23.3756,23.3756,274000.0
2010-01-13 14:00:00,25.35,25.41,25.35,25.4,485000.0,23.3941,23.4494,23.3941,23.4402,485000.0
2010-01-13 14:30:00,25.4,25.44,25.38,25.41,436000.0,23.4402,23.4771,23.4218,23.4494,436000.0
2010-01-13 15:00:00,25.41,25.47,25.37,25.46,511000.0,23.4494,23.5048,23.4125,23.4956,511000.0
2010-01-13 15:30:00,25.46,25.62,25.46,25.61,1711000.0,23.4956,23.6432,23.4956,23.634,1711000.0
2010-01-14 09:30:00,25.63,25.94,25.45,25.81,2030000.0,23.6525,23.9385,23.4864,23.8186,2030000.0
2010-01-14 10:00:00,25.81,25.85,25.75,25.8,863000.0,23.8186,23.8555,23.7632,23.8093,863000.0
2010-01-14 10:30:00,25.8,25.89,25.76,25.84,825000.0,23.8093,23.8924,23.7724,23.8463,825000.0
2010-01-14 11:00:00,25.84,25.88,25.82,25.84,425000.0,23.8463,23.8832,23.8278,23.8463,425000.0
2010-01-14 11:30:00,25.87,25.98,25.84,25.98,816000.0,23.8739,23.9755,23.8463,23.9755,816000.0
2010-01-14 12:00:00,25.98,26.06,25.97,26.03,1401000.0,23.9755,24.0493,23.9662,24.0216,1401000.0
2010-01-14 12:30:00,26.02,26.14,26.02,26.08,1003000.0,24.0124,24.1231,24.0124,24.0677,1003000.0
2010-01-14 13:00:00,26.07,26.18,26.06,26.09,668000.0,24.0585,24.16,24.0493,24.077,668000.0
2010-01-14 13:30:00,26.08,26.14,25.94,26.02,948000.0,24.0677,24.1231,23.9385,24.0124,948000.0
2010-01-14 14:00:00,26.02,26.18,25.99,26.1,809000.0,24.0124,24.16,23.9847,24.0862,809000.0
2010-01-14 14:30:00,26.09,26.1,25.99,26.05,425000.0,24.077,24.0862,23.9847,24.0401,425000.0
2010-01-14 15:00:00,26.04,26.11,26.02,26.06,620000.0,24.0308,24.0954,24.0124,24.0493,620000.0
2010-01-14 15:30:00,26.06,26.07,26.0,26.05,1149000.0,24.0493,24.0585,23.9939,24.0401,1149000.0
2010-01-15 09:30:00,26.18,26.59,26.06,26.37,5436000.0,24.16,24.5384,24.0493,24.3354,5436000.0
2010-01-15 10:00:00,26.38,26.42,26.27,26.29,1759000.0,24.3446,24.3815,24.2431,24.2615,1759000.0
2010-01-15 10:30:00,26.29,26.3,26.07,26.25,1863000.0,24.2615,24.2708,24.0585,24.2246,1863000.0
2010-01-15 11:00:00,26.24,26.28,26.16,26.19,670000.0,24.2154,24.2523,24.1416,24.1693,670000.0
2010-01-15 11:30:00,26.19,26.2,26.07,26.19,992000.0,24.1693,24.1785,24.0585,24.1693,992000.0
2010-01-15 12:00:00,26.17,26.22,26.16,26.2,528000.0,24.1508,24.1969,24.1416,24.1785,528000.0
2010-01-15 12:30:00,26.2,26.2,26.11,26.16,893000.0,24.1785,24.1785,24.0954,24.1416,893000.0
2010-01-15 13:00:00,26.16,26.19,26.12,26.13,548000.0,24.1416,24.1693,24.1047,24.1139,548000.0
2010-01-15 13:30:00,26.13,26.18,26.1,26.16,516000.0,24.1139,24.16,24.0862,24.1416,516000.0
2010-01-15 14:00:00,26.15,26.21,26.15,26.19,630000.0,24.1323,24.1877,24.1323,24.1693,630000.0
2010-01-15 14:30:00,26.19,26.2,26.14,26.16,766000.0,24.1693,24.1785,24.1231,24.1416,766000.0
2010-01-15 15:00:00,26.16,26.36,26.15,26.28,1189000.0,24.1416,24.3261,24.1323,24.2523,1189000.0
2010-01-15 15:30:00,26.27,26.32,26.27,26.27,2356000.0,24.2431,24.2892,24.2431,24.2431,2356000.0
2010-01-19 09:30:00,26.25,26.53,26.17,26.52,899000.0,24.2246,24.483,24.1508,24.4738,899000.0
2010-01-19 10:00:00,26.52,26.88,26.5,26.86,1412000.0,24.4738,24.806,24.4553,24.7876,1412000.0
2010-01-19 10:30:00,26.86,26.99,26.81,26.85,1537000.0,24.7876,24.9075,24.7414,24.7783,1537000.0
2010-01-19 11:00:00,26.85,26.85,26.76,26.82,885000.0,24.7783,24.7783,24.6953,24.7506,885000.0
2010-01-19 11:30:00,26.82,26.92,26.7,26.71,1095000.0,24.7506,24.8429,24.6399,24.6491,1095000.0
2010-01-19 12:00:00,26.71,26.77,26.61,26.62,1138000.0,24.6491,24.7045,24.5569,24.5661,1138000.0
2010-01-19 12:30:00,26.63,26.67,26.57,26.62,844000.0,24.5753,24.6122,24.5199,24.5661,844000.0
2010-01-19 13:00:00,26.61,26.61,26.43,26.45,1328000.0,24.5569,24.5569,24.3907,24.4092,1328000.0
2010-01-19 13:30:00,26.45,26.53,26.43,26.46,505000.0,24.4092,24.483,24.3907,24.4184,505000.0
2010-01-19 14:00:00,26.46,26.52,26.41,26.45,718000.0,24.4184,24.4738,24.3723,24.4092,718000.0
2010-01-19 14:30:00,26.44,26.5,26.42,26.48,600000.0,24.4,24.4553,24.3815,24.4369,600000.0
2010-01-19 15:00:00,26.5,26.61,26.49,26.6,1012000.0,24.4553,24.5569,24.4461,24.5476,1012000.0
2010-01-19 15:30:00,26.59,26.59,26.43,26.48,1975000.0,24.5384,24.5384,24.3907,24.4369,1975000.0
2010-01-20 09:30:00,26.3,26.61,26.22,26.51,1264000.0,24.2708,24.5569,24.1969,24.4646,1264000.0
2010-01-20 10:00:00,26.5,26.55,26.41,26.44,1488000.0,24.4553,24.5015,24.3723,24.4,1488000.0
2010-01-20 10:30:00,26.43,26.55,26.38,26.46,655000.0,24.3907,24.5015,24.3446,24.4184,655000.0
2010-01-20 11:00:00,26.45,26.46,26.3,26.33,473000.0,24.4092,24.4184,24.2708,24.2985,473000.0
2010-01-20 11:30:00,26.33,26.33,26.26,26.3,431000.0,24.2985,24.2985,24.2339,24.2708,431000.0
2010-01-20 12:00:00,26.3,26.38,26.3,26.33,421000.0,24.2708,24.3446,24.2708,24.2985,421000.0
2010-01-20 12:30:00,26.33,26.36,26.31,26.35,325000.0,24.2985,24.3261,24.28,24.3169,325000.0
2010-01-20 13:00:00,26.36,26.37,26.32,26.34,224000.0,24.3261,24.3354,24.2892,24.3077,224000.0
2010-01-20 13:30:00,26.33,26.38,26.33,26.33,421000.0,24.2985,24.3446,24.2985,24.2985,421000.0
2010-01-20 14:00:00,26.34,26.39,26.31,26.36,572000.0,24.3077,24.3538,24.28,24.3261,572000.0
2010-01-20 14:30:00,26.36,26.39,26.33,26.34,417000.0,24.3261,24.3538,24.2985,24.3077,417000.0
2010-01-20 15:00:00,26.35,26.39,26.34,26.37,723000.0,24.3169,24.3538,24.3077,24.3354,723000.0
2010-01-20 15:30:00,26.37,26.44,26.33,26.35,2378000.0,24.3354,24.4,24.2985,24.3169,2378000.0
2010-01-21 09:30:00,26.36,26.7,26.25,26.25,1270000.0,24.3261,24.6399,24.2246,24.2246,1270000.0
2010-01-21 10:00:00,26.25,26.35,26.02,26.03,818000.0,24.2246,24.3169,24.0124,24.0216,818000.0
2010-01-21 10:30:00,26.01,26.05,25.74,25.82,1312000.0,24.0031,24.0401,23.754,23.8278,1312000.0
2010-01-21 11:00:00,25.82,25.84,25.69,25.77,1306000.0,23.8278,23.8463,23.7078,23.7817,1306000.0
2010-01-21 11:30:00,25.79,25.91,25.76,25.83,886000.0,23.8001,23.9109,23.7724,23.837,886000.0
2010-01-21 12:00:00,25.83,25.89,25.8,25.81,713000.0,23.837,23.8924,23.8093,23.8186,713000.0
2010-01-21 12:30:00,25.81,25.86,25.8,25.8,761000.0,23.8186,23.8647,23.8093,23.8093,761000.0
2010-01-21 13:00:00,25.8,25.86,25.73,25.76,898000.0,23.8093,23.8647,23.7448,23.7724,898000.0
2010-01-21 13:30:00,25.76,25.81,25.68,25.69,651000.0,23.7724,23.8186,23.6986,23.7078,651000.0
2010-01-21 14:00:00,25.69,25.81,25.61,25.79,694000.0,23.7078,23.8186,23.634,23.8001,694000.0
2010-01-21 14:30:00,25.79,25.88,25.73,25.79,680000.0,23.8001,23.8832,23.7448,23.8001,680000.0
2010-01-21 15:00:00,25.8,25.85,25.73,25.84,735000.0,23.8093,23.8555,23.7448,23.8463,735000.0
2010-01-21 15:30:00,25.84,25.99,25.82,25.89,1700000.0,23.8463,23.9847,23.8278,23.8924,1700000.0
2010-01-22 09:30:00,25.74,26.1,25.7,25.83,1434000.0,23.754,24.0862,23.7171,23.837,1434000.0
2010-01-22 10:00:00,25.83,25.83,25.4,25.49,1455000.0,23.837,23.837,23.4402,23.5233,1455000.0
2010-01-22 10:30:00,25.5,25.73,25.49,25.71,1306000.0,23.5325,23.7448,23.5233,23.7263,1306000.0
2010-01-22 11:00:00,25.7,25.82,25.67,25.75,1002000.0,23.7171,23.8278,23.6894,23.7632,1002000.0
2010-01-22 11:30:00,25.74,25.83,25.66,25.73,721000.0,23.754,23.837,23.6802,23.7448,721000.0
2010-01-22 12:00:00,25.72,25.77,25.67,25.68,673000.0,23.7355,23.7817,23.6894,23.6986,673000.0
2010-01-22 12:30:00,25.7,25.76,25.6,25.63,525000.0,23.7171,23.7724,23.6248,23.6525,525000.0
2010-01-22 13:00:00,25.62,25.62,25.52,25.58,606000.0,23.6432,23.6432,23.551,23.6063,606000.0
2010-01-22 13:30:00,25.57,25.58,25.48,25.49,500000.0,23.5971,23.6063,23.514,23.5233,500000.0
2010-01-22 14:00:00,25.49,25.54,25.41,25.45,580000.0,23.5233,23.5694,23.4494,23.4864,580000.0
2010-01-22 14:30:00,25.44,25.46,25.26,25.29,637000.0,23.4771,23.4956,23.311,23.3387,637000.0
2010-01-22 15:00:00,25.28,25.44,25.24,25.25,1252000.0,23.3295,23.4771,23.2926,23.3018,1252000.0
2010-01-22 15:30:00,25.25,25.37,25.11,25.17,1699000.0,23.3018,23.4125,23.1726,23.228,1699000.0
2010-01-25 09:30:00,25.34,25.42,25.23,25.3,819000.0,23.3848,23.4587,23.2833,23.3479,819000.0
2010-01-25 10:00:00,25.26,25.33,25.04,25.05,953000.0,23.311,23.3756,23.108,23.1172,953000.0
2010-01-25 10:30:00,25.07,25.07,24.92,24.94,735000.0,23.1357,23.1357,22.9972,23.0157,735000.0
2010-01-25 11:00:00,24.93,25.0,24.85,24.94,669000.0,23.0065,23.0711,22.9326,23.0157,669000.0
2010-01-25 11:30:00,24.95,25.13,24.87,25.1,485000.0,23.0249,23.191,22.9511,23.1634,485000.0
2010-01-25 12:00:00,25.1,25.36,25.1,25.32,823000.0,23.1634,23.4033,23.1634,23.3664,823000.0
2010-01-25 12:30:00,25.32,25.4,25.31,25.4,474000.0,23.3664,23.4402,23.3572,23.4402,474000.0
2010-01-25 13:00:00,25.39,25.39,25.29,25.32,366000.0,23.431,23.431,23.3387,23.3664,366000.0
2010-01-25 13:30:00,25.32,25.32,25.14,25.14,357000.0,23.3664,23.3664,23.2003,23.2003,357000.0
2010-01-25 14:00:00,25.14,25.18,25.12,25.17,283000.0,23.2003,23.2372,23.1818,23.228,283000.0
2010-01-25 14:30:00,25.17,25.31,25.16,25.3,618000.0,23.228,23.3572,23.2187,23.3479,618000.0
2010-01-25 15:00:00,25.3,25.34,25.28,25.32,1497000.0,23.3479,23.3848,23.3295,23.3664,1497000.0
2010-01-25 15:30:00,25.31,25.35,25.19,25.22,2209000.0,23.3572,23.3941,23.2464,23.2741,2209000.0
2010-01-26 09:30:00,25.2,25.31,24.82,24.91,1512000.0,23.2556,23.3572,22.905,22.988,1512000.0
2010-01-26 10:00:00,24.9,25.02,24.86,24.87,1413000.0,22.9788,23.0895,22.9419,22.9511,1413000.0
2010-01-26 10:30:00,24.87,24.92,24.82,24.83,1019000.0,22.9511,22.9972,22.905,22.9142,1019000.0
2010-01-26 11:00:00,24.83,24.94,24.81,24.92,605000.0,22.9142,23.0157,22.8957,22.9972,605000.0
2010-01-26 11:30:00,24.93,25.02,24.91,24.99,1013000.0,23.0065,23.0895,22.988,23.0618,1013000.0
2010-01-26 12:00:00,24.99,25.0,24.93,24.95,259000.0,23.0618,23.0711,23.0065,23.0249,259000.0
2010-01-26 12:30:00,24.96,25.04,24.95,25.03,734000.0,23.0342,23.108,23.0249,23.0988,734000.0
2010-01-26 13:00:00,25.04,25.09,24.97,24.99,435000.0,23.108,23.1541,23.0434,23.0618,435000.0
2010-01-26 13:30:00,24.98,25.07,24.97,25.05,312000.0,23.0526,23.1357,23.0434,23.1172,312000.0
2010-01-26 14:00:00,25.06,25.06,24.97,25.02,440000.0,23.1264,23.1264,23.0434,23.0895,440000.0
2010-01-26 14:30:00,25.02,25.09,24.97,25.07,388000.0,23.0895,23.1541,23.0434,23.1357,388000.0
2010-01-26 15:00:00,25.06,25.1,25.0,25.07,803000.0,23.1264,23.1634,23.0711,23.1357,803000.0
2010-01-26 15:30:00,25.05,25.09,24.87,24.87,1760000.0,23.1172,23.1541,22.9511,22.9511,1760000.0
2010-01-27 09:30:00,24.97,25.14,24.84,25.1,963000.0,23.0434,23.2003,22.9234,23.1634,963000.0
2010-01-27 10:00:00,25.08,25.11,25.01,25.05,472000.0,23.1449,23.1726,23.0803,23.1172,472000.0
2010-01-27 10:30:00,25.05,25.23,24.98,25.22,566000.0,23.1172,23.2833,23.0526,23.2741,566000.0
2010-01-27 11:00:00,25.21,25.22,25.06,25.21,425000.0,23.2649,23.2741,23.1264,23.2649,425000.0
2010-01-27 11:30:00,25.19,25.19,25.09,25.14,394000.0,23.2464,23.2464,23.1541,23.2003,394000.0
2010-01-27 12:00:00,25.14,25.17,25.03,25.11,200000.0,23.2003,23.228,23.0988,23.1726,200000.0
2010-01-27 12:30:00,25.11,25.2,25.1,25.19,423000.0,23.1726,23.2556,23.1634,23.2464,423000.0
2010-01-27 13:00:00,25.2,25.22,25.16,25.18,644000.0,23.2556,23.2741,23.2187,23.2372,644000.0
2010-01-27 13:30:00,25.18,25.21,25.16,25.18,421000.0,23.2372,23.2649,23.2187,23.2372,421000.0
2010-01-27 14:00:00,25.18,25.3,25.17,25.22,672000.0,23.2372,23.3479,23.228,23.2741,672000.0
2010-01-27 14:30:00,25.24,25.43,25.23,25.34,779000.0,23.2926,23.4679,23.2833,23.3848,779000.0
2010-01-27 15:00:00,25.33,25.5,25.28,25.5,1043000.0,23.3756,23.5325,23.3295,23.5325,1043000.0
2010-01-27 15:30:00,25.5,25.64,25.47,25.6,2433000.0,23.5325,23.6617,23.5048,23.6248,2433000.0
2010-01-28 09:30:00,25.63,25.79,25.4,25.43,1400000.0,23.6525,23.8001,23.4402,23.4679,1400000.0
2010-01-28 10:00:00,25.43,25.43,24.91,25.04,2506000.0,23.4679,23.4679,22.988,23.108,2506000.0
2010-01-28 10:30:00,25.04,25.04,24.64,24.68,1553000.0,23.108,23.108,22.7389,22.7758,1553000.0
2010-01-28 11:00:00,24.67,24.86,24.58,24.79,1572000.0,22.7665,22.9419,22.6835,22.8773,1572000.0
2010-01-28 11:30:00,24.79,24.86,24.7,24.82,707000.0,22.8773,22.9419,22.7942,22.905,707000.0
2010-01-28 12:00:00,24.82,24.85,24.78,24.78,211000.0,22.905,22.9326,22.868,22.868,211000.0
2010-01-28 12:30:00,24.78,24.94,24.77,24.94,547000.0,22.868,23.0157,22.8588,23.0157,547000.0
2010-01-28 13:00:00,24.95,25.23,24.93,25.09,877000.0,23.0249,23.2833,23.0065,23.1541,877000.0
2010-01-28 13:30:00,25.1,25.2,25.05,25.09,403000.0,23.1634,23.2556,23.1172,23.1541,403000.0
2010-01-28 14:00:00,25.05,25.11,24.9,25.05,562000.0,23.1172,23.1726,22.9788,23.1172,562000.0
2010-01-28 14:30:00,25.05,25.13,24.95,24.95,952000.0,23.1172,23.191,23.0249,23.0249,952000.0
2010-01-28 15:00:00,24.96,25.24,24.9,25.17,1572000.0,23.0342,23.2926,22.9788,23.228,1572000.0
2010-01-28 15:30:00,25.16,25.23,24.93,24.95,2545000.0,23.2187,23.2833,23.0065,23.0249,2545000.0
2010-01-29 09:30:00,25.12,25.36,24.96,25.34,919000.0,23.1818,23.4033,23.0342,23.3848,919000.0
2010-01-29 10:00:00,25.33,25.38,25.14,25.31,1181000.0,23.3756,23.4218,23.2003,23.3572,1181000.0
2010-01-29 10:30:00,25.31,25.51,25.3,25.34,893000.0,23.3572,23.5417,23.3479,23.3848,893000.0
2010-01-29 11:00:00,25.32,25.33,25.12,25.16,853000.0,23.3664,23.3756,23.1818,23.2187,853000.0
2010-01-29 11:30:00,25.16,25.19,25.02,25.09,531000.0,23.2187,23.2464,23.0895,23.1541,531000.0
2010-01-29 12:00:00,25.09,25.19,24.99,25.14,684000.0,23.1541,23.2464,23.0618,23.2003,684000.0
2010-01-29 12:30:00,25.15,25.22,25.14,25.21,870000.0,23.2095,23.2741,23.2003,23.2649,870000.0
2010-01-29 13:00:00,25.21,25.26,25.07,25.07,1223000.0,23.2649,23.311,23.1357,23.1357,1223000.0
2010-01-29 13:30:00,25.07,25.12,24.91,25.05,1600000.0,23.1357,23.1818,22.988,23.1172,1600000.0
2010-01-29 14:00:00,25.05,25.21,25.04,25.08,605000.0,23.1172,23.2649,23.108,23.1449,605000.0
2010-01-29 14:30:00,25.09,25.13,24.99,25.04,790000.0,23.1541,23.191,23.0618,23.108,790000.0
2010-01-29 15:00:00,25.06,25.12,24.97,25.0,1167000.0,23.1264,23.1818,23.0434,23.0711,1167000.0
2010-01-29 15:30:00,25.0,25.07,24.95,24.98,2371000.0,23.0711,23.1357,23.0249,23.0526,2371000.0
2010-02-01 09:30:00,25.11,25.59,25.11,25.32,2004000.0,23.1726,23.6156,23.1726,23.3664,2004000.0
2010-02-01 10:00:00,25.35,25.44,25.21,25.37,896000.0,23.3941,23.4771,23.2649,23.4125,896000.0
2010-02-01 10:30:00,25.39,25.65,25.38,25.53,899000.0,23.431,23.6709,23.4218,23.5602,899000.0
2010-02-01 11:00:00,25.53,25.59,25.44,25.59,481000.0,23.5602,23.6156,23.4771,23.6156,481000.0
2010-02-01 11:30:00,25.59,25.59,25.39,25.41,562000.0,23.6156,23.6156,23.431,23.4494,562000.0
2010-02-01 12:00:00,25.39,25.42,25.31,25.36,351000.0,23.431,23.4587,23.3572,23.4033,351000.0
2010-02-01 12:30:00,25.36,25.46,25.32,25.38,222000.0,23.4033,23.4956,23.3664,23.4218,222000.0
2010-02-01 13:00:00,25.39,25.42,25.34,25.41,237000.0,23.431,23.4587,23.3848,23.4494,237000.0
2010-02-01 13:30:00,25.42,25.43,25.37,25.4,244000.0,23.4587,23.4679,23.4125,23.4402,244000.0
2010-02-01 14:00:00,25.4,25.53,25.39,25.5,422000.0,23.4402,23.5602,23.431,23.5325,422000.0
2010-02-01 14:30:00,25.49,25.51,25.38,25.4,381000.0,23.5233,23.5417,23.4218,23.4402,381000.0
2010-02-01 15:00:00,25.41,25.43,25.32,25.4,537000.0,23.4494,23.4679,23.3664,23.4402,537000.0
2010-02-01 15:30:00,25.4,25.41,25.28,25.36,1580000.0,23.4402,23.4494,23.3295,23.4033,1580000.0
2010-02-02 09:30:00,25.62,25.63,25.41,25.51,880000.0,23.6432,23.6525,23.4494,23.5417,880000.0
2010-02-02 10:00:00,25.51,25.57,25.29,25.36,1108000.0,23.5417,23.5971,23.3387,23.4033,1108000.0
2010-02-02 10:30:00,25.39,25.54,25.39,25.52,733000.0,23.431,23.5694,23.431,23.551,733000.0
2010-02-02 11:00:00,25.51,25.63,25.49,25.52,815000.0,23.5417,23.6525,23.5233,23.551,815000.0
2010-02-02 11:30:00,25.51,25.63,25.48,25.59,406000.0,23.5417,23.6525,23.514,23.6156,406000.0
2010-02-02 12:00:00,25.58,25.58,25.45,25.46,661000.0,23.6063,23.6063,23.4864,23.4956,661000.0
2010-02-02 12:30:00,25.46,25.52,25.46,25.5,235000.0,23.4956,23.551,23.4956,23.5325,235000.0
2010-02-02 13:00:00,25.49,25.52,25.4,25.44,588000.0,23.5233,23.551,23.4402,23.4771,588000.0
2010-02-02 13:30:00,25.44,25.47,25.37,25.4,706000.0,23.4771,23.5048,23.4125,23.4402,706000.0
2010-02-02 14:00:00,25.39,25.4,25.29,25.37,1114000.0,23.431,23.4402,23.3387,23.4125,1114000.0
2010-02-02 14:30:00,25.37,25.41,25.27,25.28,906000.0,23.4125,23.4494,23.3202,23.3295,906000.0
2010-02-02 15:00:00,25.28,25.29,25.23,25.25,1652000.0,23.3295,23.3387,23.2833,23.3018,1652000.0
2010-02-02 15:30:00,25.25,25.26,25.18,25.21,2911000.0,23.3018,23.311,23.2372,23.2649,2911000.0
2010-02-03 09:30:00,25.23,25.4,25.11,25.29,1005000.0,23.2833,23.4402,23.1726,23.3387,1005000.0
2010-02-03 10:00:00,25.29,25.32,25.17,25.18,711000.0,23.3387,23.3664,23.228,23.2372,711000.0
2010-02-03 10:30:00,25.18,25.24,25.13,25.18,476000.0,23.2372,23.2926,23.191,23.2372,476000.0
2010-02-03 11:00:00,25.18,25.28,25.16,25.24,430000.0,23.2372,23.3295,23.2187,23.2926,430000.0
2010-02-03 11:30:00,25.24,25.25,25.16,25.2,1461000.0,23.2926,23.3018,23.2187,23.2556,1461000.0
2010-02-03 12:00:00,25.18,25.21,25.11,25.11,211000.0,23.2372,23.2649,23.1726,23.1726,211000.0
2010-02-03 12:30:00,25.13,25.14,25.07,25.07,377000.0,23.191,23.2003,23.1357,23.1357,377000.0
2010-02-03 13:00:00,25.07,25.14,25.03,25.03,2301000.0,23.1357,23.2003,23.0988,23.0988,2301000.0
2010-02-03 13:30:00,25.02,25.12,25.0,25.05,774000.0,23.0895,23.1818,23.0711,23.1172,774000.0
2010-02-03 14:00:00,25.06,25.09,24.88,24.88,1462000.0,23.1264,23.1541,22.9603,22.9603,1462000.0
2010-02-03 14:30:00,24.89,24.96,24.82,24.88,1717000.0,22.9696,23.0342,22.905,22.9603,1717000.0
2010-02-03 15:00:00,24.89,24.96,24.75,24.78,1831000.0,22.9696,23.0342,22.8404,22.868,1831000.0
2010-02-03 15:30:00,24.78,24.89,24.71,24.72,3539000.0,22.868,22.9696,22.8035,22.8127,3539000.0
2010-02-04 09:30:00,23.4,23.55,22.83,23.02,20657000.0,21.5945,21.733,21.0685,21.2438,20657000.0
2010-02-04 10:00:00,23.01,23.12,22.86,22.94,8699000.0,21.2346,21.3361,21.0962,21.17,8699000.0
2010-02-04 10:30:00,22.92,23.15,22.89,23.04,7784000.0,21.1516,21.3638,21.1239,21.2623,7784000.0
2010-02-04 11:00:00,23.03,23.04,22.7,22.75,4753000.0,21.2531,21.2623,20.9485,20.9947,4753000.0
2010-02-04 11:30:00,22.75,22.75,22.52,22.58,5129000.0,20.9947,20.9947,20.7824,20.8378,5129000.0
2010-02-04 12:00:00,22.57,22.64,22.36,22.36,5494000.0,20.8286,20.8932,20.6348,20.6348,5494000.0
2010-02-04 12:30:00,22.37,22.48,22.09,22.32,7864000.0,20.644,20.7455,20.3856,20.5979,7864000.0
2010-02-04 13:00:00,22.32,22.55,22.28,22.49,5327000.0,20.5979,20.8101,20.5609,20.7547,5327000.0
2010-02-04 13:30:00,22.49,22.79,22.46,22.61,7973000.0,20.7547,21.0316,20.7271,20.8655,7973000.0
2010-02-04 14:00:00,22.63,22.74,22.47,22.68,4570000.0,20.8839,20.9854,20.7363,20.9301,4570000.0
2010-02-04 14:30:00,22.68,22.94,22.67,22.8,7258000.0,20.9301,21.17,20.9209,21.0408,7258000.0
2010-02-04 15:00:00,22.8,22.8,22.45,22.45,4746000.0,21.0408,21.0408,20.7178,20.7178,4746000.0
2010-02-04 15:30:00,22.45,22.46,22.15,22.18,9786000.0,20.7178,20.7271,20.441,20.4687,9786000.0
2010-02-05 09:30:00,22.54,22.54,21.82,22.18,9719000.0,20.8009,20.8009,20.1364,20.4687,9719000.0
2010-02-05 10:00:00,22.18,22.29,22.04,22.28,8174000.0,20.4687,20.5702,20.3395,20.5609,8174000.0
2010-02-05 10:30:00,22.28,22.36,22.2,22.29,4006000.0,20.5609,20.6348,20.4871,20.5702,4006000.0
2010-02-05 11:00:00,22.29,22.4,22.18,22.22,3909000.0,20.5702,20.6717,20.4687,20.5056,3909000.0
2010-02-05 11:30:00,22.21,22.25,22.12,22.14,3441000.0,20.4963,20.5333,20.4133,20.4317,3441000.0
2010-02-05 12:00:00,22.14,22.23,22.1,22.15,1103000.0,20.4317,20.5148,20.3948,20.441,1103000.0
2010-02-05 12:30:00,22.14,22.16,22.04,22.09,1458000.0,20.4317,20.4502,20.3395,20.3856,1458000.0
2010-02-05 13:00:00,22.09,22.11,21.73,21.82,4168000.0,20.3856,20.4041,20.0534,20.1364,4168000.0
2010-02-05 13:30:00,21.82,21.85,21.72,21.78,1826000.0,20.1364,20.1641,20.0441,20.0995,1826000.0
2010-02-05 14:00:00,21.79,22.02,21.79,21.96,2107000.0,20.1087,20.321,20.1087,20.2656,2107000.0
2010-02-05 14:30:00,21.96,21.96,21.8,21.83,2301000.0,20.2656,20.2656,20.118,20.1457,2301000.0
2010-02-05 15:00:00,21.83,22.08,21.82,22.06,4948000.0,20.1457,20.3764,20.1364,20.3579,4948000.0
2010-02-05 15:30:00,22.06,22.1,21.94,22.08,9510000.0,20.3579,20.3948,20.2472,20.3764,9510000.0
2010-02-08 09:30:00,22.1,22.54,22.02,22.53,4413000.0,20.3948,20.8009,20.321,20.7917,4413000.0
2010-02-08 10:00:00,22.54,22.67,22.48,22.6,3786000.0,20.8009,20.9209,20.7455,20.8563,3786000.0
2010-02-08 10:30:00,22.59,22.75,22.46,22.53,2750000.0,20.847,20.9947,20.7271,20.7917,2750000.0
2010-02-08 11:00:00,22.54,22.64,22.54,22.59,1295000.0,20.8009,20.8932,20.8009,20.847,1295000.0
2010-02-08 11:30:00,22.6,22.62,22.49,22.6,776000.0,20.8563,20.8747,20.7547,20.8563,776000.0
2010-02-08 12:00:00,22.6,22.71,22.56,22.7,1138000.0,20.8563,20.9578,20.8193,20.9485,1138000.0
2010-02-08 12:30:00,22.71,22.73,22.59,22.64,1069000.0,20.9578,20.9762,20.847,20.8932,1069000.0
2010-02-08 13:00:00,22.64,22.68,22.62,22.65,1161000.0,20.8932,20.9301,20.8747,20.9024,1161000.0
2010-02-08 13:30:00,22.64,22.7,22.62,22.65,1594000.0,20.8932,20.9485,20.8747,20.9024,1594000.0
2010-02-08 14:00:00,22.65,22.75,22.65,22.73,923000.0,20.9024,20.9947,20.9024,20.9762,923000.0
2010-02-08 14:30:00,22.73,22.78,22.68,22.7,1290000.0,20.9762,21.0224,20.9301,20.9485,1290000.0
2010-02-08 15:00:00,22.69,22.84,22.65,22.83,2350000.0,20.9393,21.0777,20.9024,21.0685,2350000.0
2010-02-08 15:30:00,22.83,22.85,22.57,22.63,4525000.0,21.0685,21.087,20.8286,20.8839,4525000.0
2010-02-09 09:30:00,22.86,22.87,22.46,22.56,3260000.0,21.0962,21.1054,20.7271,20.8193,3260000.0
2010-02-09 10:00:00,22.55,22.66,22.5,22.57,1661000.0,20.8101,20.9116,20.764,20.8286,1661000.0
2010-02-09 10:30:00,22.57,22.64,22.47,22.6,1190000.0,20.8286,20.8932,20.7363,20.8563,1190000.0
2010-02-09 11:00:00,22.6,22.62,22.35,22.43,1292000.0,20.8563,20.8747,20.6255,20.6994,1292000.0
2010-02-09 11:30:00,22.43,22.6,22.41,22.45,806000.0,20.6994,20.8563,20.6809,20.7178,806000.0
2010-02-09 12:00:00,22.44,22.56,22.42,22.46,770000.0,20.7086,20.8193,20.6901,20.7271,770000.0
2010-02-09 12:30:00,22.46,22.5,22.35,22.48,675000.0,20.7271,20.764,20.6255,20.7455,675000.0
2010-02-09 13:00:00,22.49,22.53,22.41,22.45,592000.0,20.7547,20.7917,20.6809,20.7178,592000.0
2010-02-09 13:30:00,22.45,22.58,22.41,22.52,758000.0,20.7178,20.8378,20.6809,20.7824,758000.0
2010-02-09 14:00:00,22.52,22.53,22.4,22.43,390000.0,20.7824,20.7917,20.6717,20.6994,390000.0
2010-02-09 14:30:00,22.43,22.48,22.3,22.34,773000.0,20.6994,20.7455,20.5794,20.6163,773000.0
2010-02-09 15:00:00,22.33,22.45,22.33,22.39,964000.0,20.6071,20.7178,20.6071,20.6625,964000.0
2010-02-09 15:30:00,22.39,22.43,22.3,22.38,2573000.0,20.6625,20.6994,20.5794,20.6532,2573000.0
2010-02-10 09:30:00,22.17,22.45,22.17,22.3,1409000.0,20.4594,20.7178,20.4594,20.5794,1409000.0
2010-02-10 10:00:00,22.3,22.35,22.19,22.27,1258000.0,20.5794,20.6255,20.4779,20.5517,1258000.0
2010-02-10 10:30:00,22.27,22.34,22.21,22.31,724000.0,20.5517,20.6163,20.4963,20.5886,724000.0
2010-02-10 11:00:00,22.32,22.46,22.27,22.44,895000.0,20.5979,20.7271,20.5517,20.7086,895000.0
2010-02-10 11:30:00,22.44,22.57,22.44,22.47,1258000.0,20.7086,20.8286,20.7086,20.7363,1258000.0
2010-02-10 12:00:00,22.48,22.55,22.38,22.53,1052000.0,20.7455,20.8101,20.6532,20.7917,1052000.0
2010-02-10 12:30:00,22.55,22.6,22.54,22.57,754000.0,20.8101,20.8563,20.8009,20.8286,754000.0
2010-02-10 13:00:00,22.57,22.79,22.51,22.78,2261000.0,20.8286,21.0316,20.7732,21.0224,2261000.0
2010-02-10 13:30:00,22.76,22.78,22.68,22.7,1484000.0,21.0039,21.0224,20.9301,20.9485,1484000.0
2010-02-10 14:00:00,22.7,22.76,22.69,22.71,831000.0,20.9485,21.0039,20.9393,20.9578,831000.0
2010-02-10 14:30:00,22.71,22.74,22.63,22.68,860000.0,20.9578,20.9854,20.8839,20.9301,860000.0
2010-02-10 15:00:00,22.67,22.72,22.64,22.7,872000.0,20.9209,20.967,20.8932,20.9485,872000.0
2010-02-10 15:30:00,22.7,22.7,22.6,22.66,3535000.0,20.9485,20.9485,20.8563,20.9116,3535000.0
2010-02-11 09:30:00,22.69,22.71,22.55,22.57,915000.0,20.9393,20.9578,20.8101,20.8286,915000.0
2010-02-11 10:00:00,22.57,22.74,22.48,22.67,1110000.0,20.8286,20.9854,20.7455,20.9209,1110000.0
2010-02-11 10:30:00,22.67,22.75,22.62,22.71,693000.0,20.9209,20.9947,20.8747,20.9578,693000.0
2010-02-11 11:00:00,22.71,22.86,22.71,22.81,1021000.0,20.9578,21.0962,20.9578,21.05,1021000.0
2010-02-11 11:30:00,22.82,22.85,22.71,22.75,980000.0,21.0593,21.087,20.9578,20.9947,980000.0
2010-02-11 12:00:00,22.75,22.88,22.73,22.83,793000.0,20.9947,21.1146,20.9762,21.0685,793000.0
2010-02-11 12:30:00,22.83,22.87,22.77,22.79,588000.0,21.0685,21.1054,21.0131,21.0316,588000.0
2010-02-11 13:00:00,22.79,22.8,22.69,22.75,619000.0,21.0316,21.0408,20.9393,20.9947,619000.0
2010-02-11 13:30:00,22.75,22.82,22.72,22.8,672000.0,20.9947,21.0593,20.967,21.0408,672000.0
2010-02-11 14:00:00,22.81,22.85,22.77,22.82,633000.0,21.05,21.087,21.0131,21.0593,633000.0
2010-02-11 14:30:00,22.83,22.83,22.72,22.77,748000.0,21.0685,21.0685,20.967,21.0131,748000.0
2010-02-11 15:00:00,22.77,22.87,22.74,22.81,972000.0,21.0131,21.1054,20.9854,21.05,972000.0
2010-02-11 15:30:00,22.81,22.93,22.79,22.89,1855000.0,21.05,21.1608,21.0316,21.1239,1855000.0
2010-02-12 09:30:00,22.78,22.78,22.47,22.57,2452000.0,21.0224,21.0224,20.7363,20.8286,2452000.0
2010-02-12 10:00:00,22.56,22.68,22.48,22.67,913000.0,20.8193,20.9301,20.7455,20.9209,913000.0
2010-02-12 10:30:00,22.67,22.67,22.55,22.6,1002000.0,20.9209,20.9209,20.8101,20.8563,1002000.0
2010-02-12 11:00:00,22.6,22.65,22.52,22.59,543000.0,20.8563,20.9024,20.7824,20.847,543000.0
2010-02-12 11:30:00,22.59,22.6,22.52,22.54,368000.0,20.847,20.8563,20.7824,20.8009,368000.0
2010-02-12 12:00:00,22.54,22.77,22.53,22.76,701000.0,20.8009,21.0131,20.7917,21.0039,701000.0
2010-02-12 12:30:00,22.76,22.76,22.53,22.54,690000.0,21.0039,21.0039,20.7917,20.8009,690000.0
2010-02-12 13:00:00,22.54,22.59,22.53,22.56,708000.0,20.8009,20.847,20.7917,20.8193,708000.0
2010-02-12 13:30:00,22.55,22.6,22.54,22.56,581000.0,20.8101,20.8563,20.8009,20.8193,581000.0
2010-02-12 14:00:00,22.56,22.71,22.56,22.69,855000.0,20.8193,20.9578,20.8193,20.9393,855000.0
2010-02-12 14:30:00,22.69,22.7,22.58,22.58,964000.0,20.9393,20.9485,20.8378,20.8378,964000.0
2010-02-12 15:00:00,22.58,22.6,22.54,22.58,1202000.0,20.8378,20.8563,20.8009,20.8378,1202000.0
2010-02-12 15:30:00,22.58,22.65,22.55,22.61,2276000.0,20.8378,20.9024,20.8101,20.8655,2276000.0
2010-02-16 09:30:00,22.66,22.82,22.54,22.58,2231000.0,20.9116,21.0593,20.8009,20.8378,2231000.0
2010-02-16 10:00:00,22.58,22.65,22.47,22.65,994000.0,20.8378,20.9024,20.7363,20.9024,994000.0
2010-02-16 10:30:00,22.64,22.67,22.56,22.57,735000.0,20.8932,20.9209,20.8193,20.8286,735000.0
2010-02-16 11:00:00,22.57,22.62,22.52,22.62,713000.0,20.8286,20.8747,20.7824,20.8747,713000.0
2010-02-16 11:30:00,22.62,22.64,22.55,22.58,352000.0,20.8747,20.8932,20.8101,20.8378,352000.0
2010-02-16 12:00:00,22.58,22.59,22.5,22.51,841000.0,20.8378,20.847,20.764,20.7732,841000.0
2010-02-16 12:30:00,22.5,22.63,22.49,22.56,875000.0,20.764,20.8839,20.7547,20.8193,875000.0
2010-02-16 13:00:00,22.56,22.58,22.52,22.57,861000.0,20.8193,20.8378,20.7824,20.8286,861000.0
2010-02-16 13:30:00,22.57,22.59,22.45,22.47,1508000.0,20.8286,20.847,20.7178,20.7363,1508000.0
2010-02-16 14:00:00,22.48,22.54,22.47,22.53,1393000.0,20.7455,20.8009,20.7363,20.7917,1393000.0
2010-02-16 14:30:00,22.53,22.54,22.48,22.5,961000.0,20.7917,20.8009,20.7455,20.764,961000.0
2010-02-16 15:00:00,22.5,22.58,22.49,22.57,1111000.0,20.764,20.8378,20.7547,20.8286,1111000.0
2010-02-16 15:30:00,22.58,22.63,22.48,22.52,4283000.0,20.8378,20.8839,20.7455,20.7824,4283000.0
2010-02-17 09:30:00,22.56,22.61,22.45,22.54,2018000.0,20.8193,20.8655,20.7178,20.8009,2018000.0
2010-02-17 10:00:00,22.55,22.57,22.34,22.41,1273000.0,20.8101,20.8286,20.6163,20.6809,1273000.0
2010-02-17 10:30:00,22.41,22.54,22.41,22.52,973000.0,20.6809,20.8009,20.6809,20.7824,973000.0
2010-02-17 11:00:00,22.53,22.56,22.49,22.51,732000.0,20.7917,20.8193,20.7547,20.7732,732000.0
2010-02-17 11:30:00,22.51,22.53,22.44,22.45,841000.0,20.7732,20.7917,20.7086,20.7178,841000.0
2010-02-17 12:00:00,22.46,22.49,22.43,22.43,758000.0,20.7271,20.7547,20.6994,20.6994,758000.0
2010-02-17 12:30:00,22.43,22.49,22.42,22.49,297000.0,20.6994,20.7547,20.6901,20.7547,297000.0
2010-02-17 13:00:00,22.49,22.51,22.45,22.49,541000.0,20.7547,20.7732,20.7178,20.7547,541000.0
2010-02-17 13:30:00,22.49,22.5,22.39,22.43,544000.0,20.7547,20.764,20.6625,20.6994,544000.0
2010-02-17 14:00:00,22.43,22.44,22.35,22.41,951000.0,20.6994,20.7086,20.6255,20.6809,951000.0
2010-02-17 14:30:00,22.41,22.46,22.38,22.46,678000.0,20.6809,20.7271,20.6532,20.7271,678000.0
2010-02-17 15:00:00,22.47,22.5,22.44,22.46,749000.0,20.7363,20.764,20.7086,20.7271,749000.0
2010-02-17 15:30:00,22.47,22.5,22.43,22.48,1585000.0,20.7363,20.764,20.6994,20.7455,1585000.0
2010-02-18 09:30:00,22.43,22.43,22.25,22.31,1881000.0,20.6994,20.6994,20.5333,20.5886,1881000.0
2010-02-18 10:00:00,22.31,22.35,22.28,22.28,1029000.0,20.5886,20.6255,20.5609,20.5609,1029000.0
2010-02-18 10:30:00,22.29,22.31,22.26,22.27,877000.0,20.5702,20.5886,20.5425,20.5517,877000.0
2010-02-18 11:00:00,22.27,22.33,22.26,22.26,605000.0,20.5517,20.6071,20.5425,20.5425,605000.0
2010-02-18 11:30:00,22.27,22.29,22.22,22.24,1546000.0,20.5517,20.5702,20.5056,20.524,1546000.0
2010-02-18 12:00:00,22.24,22.29,22.22,22.28,1062000.0,20.524,20.5702,20.5056,20.5609,1062000.0
2010-02-18 12:30:00,22.28,22.29,22.22,22.25,622000.0,20.5609,20.5702,20.5056,20.5333,622000.0
2010-02-18 13:00:00,22.24,22.26,22.18,22.19,772000.0,20.524,20.5425,20.4687,20.4779,772000.0
2010-02-18 13:30:00,22.2,22.22,22.17,22.19,979000.0,20.4871,20.5056,20.4594,20.4779,979000.0
2010-02-18 14:00:00,22.2,22.24,22.18,22.21,1296000.0,20.4871,20.524,20.4687,20.4963,1296000.0
2010-02-18 14:30:00,22.21,22.24,22.18,22.2,1547000.0,20.4963,20.524,20.4687,20.4871,1547000.0
2010-02-18 15:00:00,22.2,22.23,22.18,22.2,1844000.0,20.4871,20.5148,20.4687,20.4871,1844000.0
2010-02-18 15:30:00,22.2,22.21,22.17,22.17,2774000.0,20.4871,20.4963,20.4594,20.4594,2774000.0
2010-02-19 09:30:00,22.19,22.28,21.96,22.19,2741000.0,20.4779,20.5609,20.2656,20.4779,2741000.0
2010-02-19 10:00:00,22.19,22.22,22.16,22.18,1444000.0,20.4779,20.5056,20.4502,20.4687,1444000.0
2010-02-19 10:30:00,22.18,22.29,22.17,22.2,1248000.0,20.4687,20.5702,20.4594,20.4871,1248000.0
2010-02-19 11:00:00,22.21,22.29,22.17,22.28,1167000.0,20.4963,20.5702,20.4594,20.5609,1167000.0
2010-02-19 11:30:00,22.28,22.31,22.25,22.27,849000.0,20.5609,20.5886,20.5333,20.5517,849000.0
2010-02-19 12:00:00,22.27,22.31,22.26,22.29,1176000.0,20.5517,20.5886,20.5425,20.5702,1176000.0
2010-02-19 12:30:00,22.29,22.33,22.25,22.29,970000.0,20.5702,20.6071,20.5333,20.5702,970000.0
2010-02-19 13:00:00,22.31,22.34,22.27,22.27,686000.0,20.5886,20.6163,20.5517,20.5517,686000.0
2010-02-19 13:30:00,22.27,22.3,22.24,22.25,599000.0,20.5517,20.5794,20.524,20.5333,599000.0
2010-02-19 14:00:00,22.25,22.31,22.25,22.27,610000.0,20.5333,20.5886,20.5333,20.5517,610000.0
2010-02-19 14:30:00,22.27,22.32,22.24,22.25,748000.0,20.5517,20.5979,20.524,20.5333,748000.0
2010-02-19 15:00:00,22.26,22.31,22.25,22.29,1052000.0,20.5425,20.5886,20.5333,20.5702,1052000.0
2010-02-19 15:30:00,22.29,22.39,22.24,22.25,2306000.0,20.5702,20.6625,20.524,20.5333,2306000.0
2010-02-22 09:30:00,22.28,22.7,22.28,22.5,2117000.0,20.5609,20.9485,20.5609,20.764,2117000.0
2010-02-22 10:00:00,22.5,22.61,22.45,22.5,818000.0,20.764,20.8655,20.7178,20.764,818000.0
2010-02-22 10:30:00,22.5,22.59,22.49,22.53,1172000.0,20.764,20.847,20.7547,20.7917,1172000.0
2010-02-22 11:00:00,22.54,22.55,22.49,22.53,654000.0,20.8009,20.8101,20.7547,20.7917,654000.0
2010-02-22 11:30:00,22.53,22.56,22.51,22.55,413000.0,20.7917,20.8193,20.7732,20.8101,413000.0
2010-02-22 12:00:00,22.55,22.55,22.51,22.53,433000.0,20.8101,20.8101,20.7732,20.7917,433000.0
2010-02-22 12:30:00,22.53,22.54,22.51,22.51,254000.0,20.7917,20.8009,20.7732,20.7732,254000.0
2010-02-22 13:00:00,22.51,22.55,22.5,22.55,221000.0,20.7732,20.8101,20.764,20.8101,221000.0
2010-02-22 13:30:00,22.55,22.56,22.5,22.5,658000.0,20.8101,20.8193,20.764,20.764,658000.0
2010-02-22 14:00:00,22.51,22.52,22.48,22.5,643000.0,20.7732,20.7824,20.7455,20.764,643000.0
2010-02-22 14:30:00,22.49,22.59,22.49,22.56,474000.0,20.7547,20.847,20.7547,20.8193,474000.0
2010-02-22 15:00:00,22.57,22.58,22.51,22.55,994000.0,20.8286,20.8378,20.7732,20.8101,994000.0
2010-02-22 15:30:00,22.55,22.56,22.39,22.41,1359000.0,20.8101,20.8193,20.6625,20.6809,1359000.0
2010-02-23 09:30:00,22.32,22.37,22.25,22.31,1609000.0,20.5979,20.644,20.5333,20.5886,1609000.0
2010-02-23 10:00:00,22.3,22.32,22.0,22.03,2486000.0,20.5794,20.5979,20.3025,20.3302,2486000.0
2010-02-23 10:30:00,22.02,22.08,21.94,22.07,1003000.0,20.321,20.3764,20.2472,20.3671,1003000.0
2010-02-23 11:00:00,22.07,22.11,21.99,22.09,887000.0,20.3671,20.4041,20.2933,20.3856,887000.0
2010-02-23 11:30:00,22.09,22.18,22.08,22.14,856000.0,20.3856,20.4687,20.3764,20.4317,856000.0
2010-02-23 12:00:00,22.14,22.15,22.05,22.06,587000.0,20.4317,20.441,20.3487,20.3579,587000.0
2010-02-23 12:30:00,22.06,22.13,22.03,22.04,705000.0,20.3579,20.4225,20.3302,20.3395,705000.0
2010-02-23 13:00:00,22.04,22.07,22.0,22.04,685000.0,20.3395,20.3671,20.3025,20.3395,685000.0
2010-02-23 13:30:00,22.04,22.05,21.99,22.01,684000.0,20.3395,20.3487,20.2933,20.3118,684000.0
2010-02-23 14:00:00,22.01,22.09,21.97,22.08,1131000.0,20.3118,20.3856,20.2749,20.3764,1131000.0
2010-02-23 14:30:00,22.08,22.26,22.06,22.23,1619000.0,20.3764,20.5425,20.3579,20.5148,1619000.0
2010-02-23 15:00:00,22.23,22.31,22.16,22.28,1420000.0,20.5148,20.5886,20.4502,20.5609,1420000.0
2010-02-23 15:30:00,22.27,22.3,22.2,22.21,2181000.0,20.5517,20.5794,20.4871,20.4963,2181000.0
2010-02-24 09:30:00,22.2,22.31,22.06,22.27,1222000.0,20.4871,20.5886,20.3579,20.5517,1222000.0
2010-02-24 10:00:00,22.23,22.26,22.01,22.17,850000.0,20.5148,20.5425,20.3118,20.4594,850000.0
2010-02-24 10:30:00,22.16,22.25,22.11,22.12,1158000.0,20.4502,20.5333,20.4041,20.4133,1158000.0
2010-02-24 11:00:00,22.12,22.15,22.06,22.07,720000.0,20.4133,20.441,20.3579,20.3671,720000.0
2010-02-24 11:30:00,22.07,22.11,22.02,22.03,721000.0,20.3671,20.4041,20.321,20.3302,721000.0
2010-02-24 12:00:00,22.03,22.09,21.97,22.01,882000.0,20.3302,20.3856,20.2749,20.3118,882000.0
2010-02-24 12:30:00,22.01,22.03,21.92,21.92,960000.0,20.3118,20.3302,20.2287,20.2287,960000.0
2010-02-24 13:00:00,21.93,22.09,21.9,22.05,1412000.0,20.2379,20.3856,20.2103,20.3487,1412000.0
2010-02-24 13:30:00,22.04,22.14,22.04,22.07,1019000.0,20.3395,20.4317,20.3395,20.3671,1019000.0
2010-02-24 14:00:00,22.07,22.07,21.95,21.98,903000.0,20.3671,20.3671,20.2564,20.2841,903000.0
2010-02-24 14:30:00,21.98,22.03,21.93,22.02,1187000.0,20.2841,20.3302,20.2379,20.321,1187000.0
2010-02-24 15:00:00,22.02,22.08,22.0,22.05,1381000.0,20.321,20.3764,20.3025,20.3487,1381000.0
2010-02-24 15:30:00,22.06,22.18,22.01,22.16,2316000.0,20.3579,20.4687,20.3118,20.4502,2316000.0
2010-02-25 09:30:00,21.95,22.03,21.77,21.77,2040000.0,20.2564,20.3302,20.0903,20.0903,2040000.0
2010-02-25 10:00:00,21.77,21.83,21.64,21.74,2555000.0,20.0903,20.1457,19.9703,20.0626,2555000.0
2010-02-25 10:30:00,21.74,21.89,21.73,21.88,1367000.0,20.0626,20.201,20.0534,20.1918,1367000.0
2010-02-25 11:00:00,21.88,21.9,21.84,21.88,961000.0,20.1918,20.2103,20.1549,20.1918,961000.0
2010-02-25 11:30:00,21.87,21.88,21.83,21.86,917000.0,20.1826,20.1918,20.1457,20.1733,917000.0
2010-02-25 12:00:00,21.86,21.87,21.79,21.81,383000.0,20.1733,20.1826,20.1087,20.1272,383000.0
2010-02-25 12:30:00,21.8,21.82,21.77,21.79,572000.0,20.118,20.1364,20.0903,20.1087,572000.0
2010-02-25 13:00:00,21.79,21.81,21.77,21.79,598000.0,20.1087,20.1272,20.0903,20.1087,598000.0
2010-02-25 13:30:00,21.79,21.97,21.78,21.96,1639000.0,20.1087,20.2749,20.0995,20.2656,1639000.0
2010-02-25 14:00:00,21.96,22.03,21.91,22.02,1158000.0,20.2656,20.3302,20.2195,20.321,1158000.0
2010-02-25 14:30:00,22.02,22.13,22.02,22.12,1687000.0,20.321,20.4225,20.321,20.4133,1687000.0
2010-02-25 15:00:00,22.11,22.21,22.06,22.21,2032000.0,20.4041,20.4963,20.3579,20.4963,2032000.0
2010-02-25 15:30:00,22.2,22.32,22.11,22.17,3415000.0,20.4871,20.5979,20.4041,20.4594,3415000.0
2010-02-26 09:30:00,22.3,22.48,22.11,22.29,1618000.0,20.5794,20.7455,20.4041,20.5702,1618000.0
2010-02-26 10:00:00,22.27,22.35,22.23,22.33,851000.0,20.5517,20.6255,20.5148,20.6071,851000.0
2010-02-26 10:30:00,22.33,22.35,22.28,22.35,646000.0,20.6071,20.6255,20.5609,20.6255,646000.0
2010-02-26 11:00:00,22.34,22.4,22.34,22.37,619000.0,20.6163,20.6717,20.6163,20.644,619000.0
2010-02-26 11:30:00,22.37,22.41,22.35,22.38,690000.0,20.644,20.6809,20.6255,20.6532,690000.0
2010-02-26 12:00:00,22.38,22.41,22.36,22.39,542000.0,20.6532,20.6809,20.6348,20.6625,542000.0
2010-02-26 12:30:00,22.4,22.42,22.38,22.39,379000.0,20.6717,20.6901,20.6532,20.6625,379000.0
2010-02-26 13:00:00,22.39,22.39,22.36,22.39,368000.0,20.6625,20.6625,20.6348,20.6625,368000.0
2010-02-26 13:30:00,22.39,22.42,22.36,22.37,359000.0,20.6625,20.6901,20.6348,20.644,359000.0
2010-02-26 14:00:00,22.37,22.41,22.36,22.4,529000.0,20.644,20.6809,20.6348,20.6717,529000.0
2010-02-26 14:30:00,22.4,22.44,22.38,22.43,414000.0,20.6717,20.7086,20.6532,20.6994,414000.0
2010-02-26 15:00:00,22.43,22.47,22.39,22.46,987000.0,20.6994,20.7363,20.6625,20.7271,987000.0
2010-02-26 15:30:00,22.45,22.51,22.45,22.46,2331000.0,20.7178,20.7732,20.7178,20.7271,2331000.0
2010-03-01 09:30:00,22.59,22.79,22.54,22.77,1752000.0,20.847,21.0316,20.8009,21.0131,1752000.0
2010-03-01 10:00:00,22.77,22.85,22.73,22.79,1669000.0,21.0131,21.087,20.9762,21.0316,1669000.0
2010-03-01 10:30:00,22.79,22.85,22.78,22.81,2099000.0,21.0316,21.087,21.0224,21.05,2099000.0
2010-03-01 11:00:00,22.81,22.92,22.79,22.9,1240000.0,21.05,21.1516,21.0316,21.1331,1240000.0
2010-03-01 11:30:00,22.91,22.92,22.83,22.92,1095000.0,21.1423,21.1516,21.0685,21.1516,1095000.0
2010-03-01 12:00:00,22.92,22.95,22.91,22.95,817000.0,21.1516,21.1792,21.1423,21.1792,817000.0
2010-03-01 12:30:00,22.95,23.09,22.94,23.04,1560000.0,21.1792,21.3084,21.17,21.2623,1560000.0
2010-03-01 13:00:00,23.04,23.04,22.96,23.01,1010000.0,21.2623,21.2623,21.1885,21.2346,1010000.0
2010-03-01 13:30:00,23.01,23.02,22.99,23.02,938000.0,21.2346,21.2438,21.2162,21.2438,938000.0
2010-03-01 14:00:00,23.02,23.16,22.99,23.12,1714000.0,21.2438,21.373,21.2162,21.3361,1714000.0
2010-03-01 14:30:00,23.12,23.23,23.08,23.23,1748000.0,21.3361,21.4376,21.2992,21.4376,1748000.0
2010-03-01 15:00:00,23.23,23.25,23.13,23.23,3455000.0,21.4376,21.4561,21.3454,21.4376,3455000.0
2010-03-01 15:30:00,23.22,23.29,23.18,23.25,4214000.0,21.4284,21.493,21.3915,21.4561,4214000.0
2010-03-02 09:30:00,23.23,23.23,22.91,23.13,3020000.0,21.4376,21.4376,21.1423,21.3454,3020000.0
2010-03-02 10:00:00,23.13,23.27,23.1,23.23,1195000.0,21.3454,21.4746,21.3177,21.4376,1195000.0
2010-03-02 10:30:00,23.24,23.35,23.16,23.27,1229000.0,21.4469,21.5484,21.373,21.4746,1229000.0
2010-03-02 11:00:00,23.28,23.31,23.23,23.23,1007000.0,21.4838,21.5115,21.4376,21.4376,1007000.0
2010-03-02 11:30:00,23.23,23.34,23.21,23.32,859000.0,21.4376,21.5392,21.4192,21.5207,859000.0
2010-03-02 12:00:00,23.32,23.32,23.17,23.2,601000.0,21.5207,21.5207,21.3823,21.41,601000.0
2010-03-02 12:30:00,23.21,23.21,23.12,23.12,304000.0,21.4192,21.4192,21.3361,21.3361,304000.0
2010-03-02 13:00:00,23.12,23.13,23.06,23.07,379000.0,21.3361,21.3454,21.2808,21.29,379000.0
2010-03-02 13:30:00,23.07,23.18,23.07,23.15,371000.0,21.29,21.3915,21.29,21.3638,371000.0
2010-03-02 14:00:00,23.15,23.17,23.1,23.17,692000.0,21.3638,21.3823,21.3177,21.3823,692000.0
2010-03-02 14:30:00,23.17,23.24,23.14,23.2,1018000.0,21.3823,21.4469,21.3546,21.41,1018000.0
2010-03-02 15:00:00,23.2,23.24,23.15,23.15,1003000.0,21.41,21.4469,21.3638,21.3638,1003000.0
2010-03-02 15:30:00,23.15,23.16,23.11,23.14,1170000.0,21.3638,21.373,21.3269,21.3546,1170000.0
2010-03-03 09:30:00,23.18,23.37,23.1,23.36,1330000.0,21.3915,21.5668,21.3177,21.5576,1330000.0
2010-03-03 10:00:00,23.36,23.4,23.23,23.24,882000.0,21.5576,21.5945,21.4376,21.4469,882000.0
2010-03-03 10:30:00,23.23,23.45,23.23,23.43,1469000.0,21.4376,21.6407,21.4376,21.6222,1469000.0
2010-03-03 11:00:00,23.43,23.44,23.37,23.41,1057000.0,21.6222,21.6314,21.5668,21.6038,1057000.0
2010-03-03 11:30:00,23.41,23.41,23.33,23.35,988000.0,21.6038,21.6038,21.5299,21.5484,988000.0
2010-03-03 12:00:00,23.35,23.41,23.33,23.4,482000.0,21.5484,21.6038,21.5299,21.5945,482000.0
2010-03-03 12:30:00,23.4,23.44,23.35,23.42,638000.0,21.5945,21.6314,21.5484,21.613,638000.0
2010-03-03 13:00:00,23.41,23.43,23.35,23.36,470000.0,21.6038,21.6222,21.5484,21.5576,470000.0
2010-03-03 13:30:00,23.36,23.39,23.33,23.38,534000.0,21.5576,21.5853,21.5299,21.5761,534000.0
2010-03-03 14:00:00,23.38,23.38,23.35,23.36,513000.0,21.5761,21.5761,21.5484,21.5576,513000.0
2010-03-03 14:30:00,23.36,23.39,23.23,23.24,1518000.0,21.5576,21.5853,21.4376,21.4469,1518000.0
2010-03-03 15:00:00,23.25,23.27,23.18,23.19,1362000.0,21.4561,21.4746,21.3915,21.4007,1362000.0
2010-03-03 15:30:00,23.2,23.21,23.16,23.16,1580000.0,21.41,21.4192,21.373,21.373,1580000.0
2010-03-04 09:30:00,23.17,23.35,23.13,23.32,927000.0,21.3823,21.5484,21.3454,21.5207,927000.0
2010-03-04 10:00:00,23.31,23.33,23.14,23.2,900000.0,21.5115,21.5299,21.3546,21.41,900000.0
2010-03-04 10:30:00,23.19,23.2,22.98,23.04,837000.0,21.4007,21.41,21.2069,21.2623,837000.0
2010-03-04 11:00:00,23.04,23.13,23.03,23.06,520000.0,21.2623,21.3454,21.2531,21.2808,520000.0
2010-03-04 11:30:00,23.06,23.13,23.04,23.12,526000.0,21.2808,21.3454,21.2623,21.3361,526000.0
2010-03-04 12:00:00,23.11,23.13,23.07,23.11,246000.0,21.3269,21.3454,21.29,21.3269,246000.0
2010-03-04 12:30:00,23.11,23.12,23.05,23.06,360000.0,21.3269,21.3361,21.2715,21.2808,360000.0
2010-03-04 13:00:00,23.07,23.1,23.04,23.07,640000.0,21.29,21.3177,21.2623,21.29,640000.0
2010-03-04 13:30:00,23.07,23.11,23.04,23.1,436000.0,21.29,21.3269,21.2623,21.3177,436000.0
2010-03-04 14:00:00,23.11,23.11,23.05,23.09,321000.0,21.3269,21.3269,21.2715,21.3084,321000.0
2010-03-04 14:30:00,23.1,23.2,23.08,23.15,543000.0,21.3177,21.41,21.2992,21.3638,543000.0
2010-03-04 15:00:00,23.15,23.2,23.12,23.2,649000.0,21.3638,21.41,21.3361,21.41,649000.0
2010-03-04 15:30:00,23.19,23.31,23.19,23.25,2513000.0,21.4007,21.5115,21.4007,21.4561,2513000.0
2010-03-05 09:30:00,23.37,23.5,23.27,23.48,1520000.0,21.5668,21.6868,21.4746,21.6684,1520000.0
2010-03-05 10:00:00,23.48,23.62,23.48,23.57,1342000.0,21.6684,21.7976,21.6684,21.7514,1342000.0
2010-03-05 10:30:00,23.59,23.64,23.48,23.59,1476000.0,21.7699,21.816,21.6684,21.7699,1476000.0
2010-03-05 11:00:00,23.61,23.7,23.6,23.68,878000.0,21.7883,21.8714,21.7791,21.8529,878000.0
2010-03-05 11:30:00,23.68,23.7,23.62,23.63,704000.0,21.8529,21.8714,21.7976,21.8068,704000.0
2010-03-05 12:00:00,23.63,23.67,23.55,23.66,764000.0,21.8068,21.8437,21.733,21.8345,764000.0
2010-03-05 12:30:00,23.66,23.82,23.65,23.82,1123000.0,21.8345,21.9821,21.8252,21.9821,1123000.0
2010-03-05 13:00:00,23.81,23.89,23.76,23.84,1390000.0,21.9729,22.0467,21.9267,22.0006,1390000.0
2010-03-05 13:30:00,23.83,23.86,23.8,23.81,1001000.0,21.9913,22.019,21.9637,21.9729,1001000.0
2010-03-05 14:00:00,23.81,23.85,23.78,23.8,592000.0,21.9729,22.0098,21.9452,21.9637,592000.0
2010-03-05 14:30:00,23.8,23.9,23.78,23.87,1683000.0,21.9637,22.0559,21.9452,22.0283,1683000.0
2010-03-05 15:00:00,23.86,23.91,23.82,23.82,2308000.0,22.019,22.0652,21.9821,21.9821,2308000.0
2010-03-05 15:30:00,23.82,23.98,23.81,23.93,4074000.0,21.9821,22.1298,21.9729,22.0836,4074000.0
2010-03-08 09:30:00,23.91,24.23,23.84,24.19,2743000.0,22.0652,22.3605,22.0006,22.3236,2743000.0
2010-03-08 10:00:00,24.18,24.65,24.17,24.61,5002000.0,22.3143,22.7481,22.3051,22.7112,5002000.0
2010-03-08 10:30:00,24.62,24.7,24.56,24.66,2975000.0,22.7204,22.7942,22.665,22.7573,2975000.0
2010-03-08 11:00:00,24.66,24.71,24.55,24.59,3881000.0,22.7573,22.8035,22.6558,22.6927,3881000.0
2010-03-08 11:30:00,24.59,24.59,24.5,24.54,3032000.0,22.6927,22.6927,22.6097,22.6466,3032000.0
2010-03-08 12:00:00,24.54,24.55,24.49,24.52,1355000.0,22.6466,22.6558,22.6004,22.6281,1355000.0
2010-03-08 12:30:00,24.52,24.58,24.48,24.51,1112000.0,22.6281,22.6835,22.5912,22.6189,1112000.0
2010-03-08 13:00:00,24.51,24.55,24.5,24.54,1249000.0,22.6189,22.6558,22.6097,22.6466,1249000.0
2010-03-08 13:30:00,24.54,24.64,24.53,24.64,784000.0,22.6466,22.7389,22.6373,22.7389,784000.0
2010-03-08 14:00:00,24.64,24.68,24.57,24.59,1126000.0,22.7389,22.7758,22.6743,22.6927,1126000.0
2010-03-08 14:30:00,24.61,24.61,24.54,24.6,1545000.0,22.7112,22.7112,22.6466,22.7019,1545000.0
2010-03-08 15:00:00,24.6,24.61,24.49,24.55,1303000.0,22.7019,22.7112,22.6004,22.6558,1303000.0
2010-03-08 15:30:00,24.55,24.64,24.52,24.6,2517000.0,22.6558,22.7389,22.6281,22.7019,2517000.0
2010-03-09 09:30:00,24.51,24.93,24.47,24.89,2978000.0,22.6189,23.0065,22.582,22.9696,2978000.0
2010-03-09 10:00:00,24.88,25.0,24.82,24.96,3086000.0,22.9603,23.0711,22.905,23.0342,3086000.0
2010-03-09 10:30:00,24.96,24.97,24.89,24.91,1635000.0,23.0342,23.0434,22.9696,22.988,1635000.0
2010-03-09 11:00:00,24.91,25.1,24.89,25.1,1605000.0,22.988,23.1634,22.9696,23.1634,1605000.0
2010-03-09 11:30:00,25.09,25.1,24.99,25.04,1244000.0,23.1541,23.1634,23.0618,23.108,1244000.0
2010-03-09 12:00:00,25.04,25.19,25.04,25.12,1210000.0,23.108,23.2464,23.108,23.1818,1210000.0
2010-03-09 12:30:00,25.12,25.15,25.07,25.1,847000.0,23.1818,23.2095,23.1357,23.1634,847000.0
2010-03-09 13:00:00,25.09,25.1,25.02,25.05,874000.0,23.1541,23.1634,23.0895,23.1172,874000.0
2010-03-09 13:30:00,25.05,25.07,24.97,24.98,840000.0,23.1172,23.1357,23.0434,23.0526,840000.0
2010-03-09 14:00:00,24.99,25.01,24.91,24.92,706000.0,23.0618,23.0803,22.988,22.9972,706000.0
2010-03-09 14:30:00,24.92,24.92,24.81,24.88,1222000.0,22.9972,22.9972,22.8957,22.9603,1222000.0
2010-03-09 15:00:00,24.88,24.92,24.71,24.76,1245000.0,22.9603,22.9972,22.8035,22.8496,1245000.0
2010-03-09 15:30:00,24.76,24.82,24.65,24.69,3084000.0,22.8496,22.905,22.7481,22.785,3084000.0
2010-03-10 09:30:00,24.71,24.94,24.61,24.94,1765000.0,22.8035,23.0157,22.7112,23.0157,1765000.0
2010-03-10 10:00:00,24.95,25.04,24.88,24.92,1803000.0,23.0249,23.108,22.9603,22.9972,1803000.0
2010-03-10 10:30:00,24.93,24.98,24.84,24.87,994000.0,23.0065,23.0526,22.9234,22.9511,994000.0
2010-03-10 11:00:00,24.86,24.91,24.84,24.87,996000.0,22.9419,22.988,22.9234,22.9511,996000.0
2010-03-10 11:30:00,24.86,24.93,24.75,24.84,1235000.0,22.9419,23.0065,22.8404,22.9234,1235000.0
2010-03-10 12:00:00,24.83,24.84,24.65,24.69,1536000.0,22.9142,22.9234,22.7481,22.785,1536000.0
2010-03-10 12:30:00,24.68,24.88,24.68,24.79,908000.0,22.7758,22.9603,22.7758,22.8773,908000.0
2010-03-10 13:00:00,24.8,24.82,24.73,24.73,517000.0,22.8865,22.905,22.8219,22.8219,517000.0
2010-03-10 13:30:00,24.73,24.85,24.73,24.8,520000.0,22.8219,22.9326,22.8219,22.8865,520000.0
2010-03-10 14:00:00,24.79,24.86,24.79,24.85,696000.0,22.8773,22.9419,22.8773,22.9326,696000.0
2010-03-10 14:30:00,24.84,25.05,24.83,24.85,3172000.0,22.9234,23.1172,22.9142,22.9326,3172000.0
2010-03-10 15:00:00,24.85,25.04,24.84,24.93,1863000.0,22.9326,23.108,22.9234,23.0065,1863000.0
2010-03-10 15:30:00,24.93,24.95,24.88,24.93,2057000.0,23.0065,23.0249,22.9603,23.0065,2057000.0
2010-03-11 09:30:00,24.81,25.05,24.79,24.81,2100000.0,22.8957,23.1172,22.8773,22.8957,2100000.0
2010-03-11 10:00:00,24.81,24.83,24.61,24.71,2095000.0,22.8957,22.9142,22.7112,22.8035,2095000.0
2010-03-11 10:30:00,24.7,24.86,24.68,24.83,1223000.0,22.7942,22.9419,22.7758,22.9142,1223000.0
2010-03-11 11:00:00,24.84,24.85,24.75,24.78,807000.0,22.9234,22.9326,22.8404,22.868,807000.0
2010-03-11 11:30:00,24.79,24.84,24.77,24.81,235000.0,22.8773,22.9234,22.8588,22.8957,235000.0
2010-03-11 12:00:00,24.81,24.83,24.77,24.81,433000.0,22.8957,22.9142,22.8588,22.8957,433000.0
2010-03-11 12:30:00,24.81,24.88,24.8,24.86,316000.0,22.8957,22.9603,22.8865,22.9419,316000.0
2010-03-11 13:00:00,24.86,24.86,24.81,24.84,150000.0,22.9419,22.9419,22.8957,22.9234,150000.0
2010-03-11 13:30:00,24.85,24.98,24.84,24.95,552000.0,22.9326,23.0526,22.9234,23.0249,552000.0
2010-03-11 14:00:00,24.95,24.96,24.84,24.85,521000.0,23.0249,23.0342,22.9234,22.9326,521000.0
2010-03-11 14:30:00,24.85,24.87,24.82,24.84,481000.0,22.9326,22.9511,22.905,22.9234,481000.0
2010-03-11 15:00:00,24.84,24.98,24.84,24.96,477000.0,22.9234,23.0526,22.9234,23.0342,477000.0
2010-03-11 15:30:00,24.97,25.02,24.89,24.99,1400000.0,23.0434,23.0895,22.9696,23.0618,1400000.0
2010-03-12 09:30:00,25.11,25.18,24.96,25.05,1001000.0,23.1726,23.2372,23.0342,23.1172,1001000.0
2010-03-12 10:00:00,25.06,25.06,24.85,24.87,1094000.0,23.1264,23.1264,22.9326,22.9511,1094000.0
2010-03-12 10:30:00,24.87,25.06,24.85,25.05,865000.0,22.9511,23.1264,22.9326,23.1172,865000.0
2010-03-12 11:00:00,25.05,25.12,25.05,25.1,578000.0,23.1172,23.1818,23.1172,23.1634,578000.0
2010-03-12 11:30:00,25.1,25.12,25.03,25.12,440000.0,23.1634,23.1818,23.0988,23.1818,440000.0
2010-03-12 12:00:00,25.11,25.15,25.08,25.12,367000.0,23.1726,23.2095,23.1449,23.1818,367000.0
2010-03-12 12:30:00,25.13,25.17,25.09,25.15,573000.0,23.191,23.228,23.1541,23.2095,573000.0
2010-03-12 13:00:00,25.15,25.16,25.09,25.09,416000.0,23.2095,23.2187,23.1541,23.1541,416000.0
2010-03-12 13:30:00,25.09,25.11,25.05,25.06,204000.0,23.1541,23.1726,23.1172,23.1264,204000.0
2010-03-12 14:00:00,25.05,25.09,25.01,25.02,416000.0,23.1172,23.1541,23.0803,23.0895,416000.0
2010-03-12 14:30:00,25.01,25.02,24.96,24.96,427000.0,23.0803,23.0895,23.0342,23.0342,427000.0
2010-03-12 15:00:00,24.96,24.99,24.92,24.93,475000.0,23.0342,23.0618,22.9972,23.0065,475000.0
2010-03-12 15:30:00,24.93,24.99,24.92,24.96,906000.0,23.0065,23.0618,22.9972,23.0342,906000.0
2010-03-15 09:30:00,25.1,25.1,24.73,24.74,1221000.0,23.1634,23.1634,22.8219,22.8311,1221000.0
2010-03-15 10:00:00,24.74,24.75,24.6,24.73,967000.0,22.8311,22.8404,22.7019,22.8219,967000.0
2010-03-15 10:30:00,24.73,24.83,24.66,24.66,728000.0,22.8219,22.9142,22.7573,22.7573,728000.0
2010-03-15 11:00:00,24.66,24.69,24.61,24.62,930000.0,22.7573,22.785,22.7112,22.7204,930000.0
2010-03-15 11:30:00,24.62,24.68,24.6,24.67,532000.0,22.7204,22.7758,22.7019,22.7665,532000.0
2010-03-15 12:00:00,24.66,24.7,24.61,24.68,809000.0,22.7573,22.7942,22.7112,22.7758,809000.0
2010-03-15 12:30:00,24.69,24.7,24.63,24.67,680000.0,22.785,22.7942,22.7296,22.7665,680000.0
2010-03-15 13:00:00,24.66,24.72,24.65,24.71,724000.0,22.7573,22.8127,22.7481,22.8035,724000.0
2010-03-15 13:30:00,24.72,24.83,24.7,24.81,705000.0,22.8127,22.9142,22.7942,22.8957,705000.0
2010-03-15 14:00:00,24.81,24.82,24.77,24.77,612000.0,22.8957,22.905,22.8588,22.8588,612000.0
2010-03-15 14:30:00,24.77,24.83,24.77,24.8,574000.0,22.8588,22.9142,22.8588,22.8865,574000.0
2010-03-15 15:00:00,24.8,24.92,24.8,24.92,640000.0,22.8865,22.9972,22.8865,22.9972,640000.0
2010-03-15 15:30:00,24.92,25.02,24.91,25.0,1748000.0,22.9972,23.0895,22.988,23.0711,1748000.0
2010-03-16 09:30:00,25.03,25.13,24.87,24.87,529000.0,23.0988,23.191,22.9511,22.9511,529000.0
2010-03-16 10:00:00,24.87,24.88,24.74,24.77,739000.0,22.9511,22.9603,22.8311,22.8588,739000.0
2010-03-16 10:30:00,24.77,24.9,24.74,24.89,469000.0,22.8588,22.9788,22.8311,22.9696,469000.0
2010-03-16 11:00:00,24.88,24.91,24.8,24.86,862000.0,22.9603,22.988,22.8865,22.9419,862000.0
2010-03-16 11:30:00,24.87,24.88,24.82,24.86,438000.0,22.9511,22.9603,22.905,22.9419,438000.0
2010-03-16 12:00:00,24.86,24.87,24.78,24.78,435000.0,22.9419,22.9511,22.868,22.868,435000.0
2010-03-16 12:30:00,24.78,24.78,24.73,24.74,700000.0,22.868,22.868,22.8219,22.8311,700000.0
2010-03-16 13:00:00,24.74,24.77,24.73,24.75,331000.0,22.8311,22.8588,22.8219,22.8404,331000.0
2010-03-16 13:30:00,24.75,24.75,24.69,24.75,286000.0,22.8404,22.8404,22.785,22.8404,286000.0
2010-03-16 14:00:00,24.74,24.84,24.72,24.81,762000.0,22.8311,22.9234,22.8127,22.8957,762000.0
2010-03-16 14:30:00,24.8,24.84,24.75,24.8,792000.0,22.8865,22.9234,22.8404,22.8865,792000.0
2010-03-16 15:00:00,24.79,24.82,24.76,24.79,527000.0,22.8773,22.905,22.8496,22.8773,527000.0
2010-03-16 15:30:00,24.79,25.0,24.78,24.93,2039000.0,22.8773,23.0711,22.868,23.0065,2039000.0
2010-03-17 09:30:00,24.97,25.1,24.79,24.89,1092000.0,23.0434,23.1634,22.8773,22.9696,1092000.0
2010-03-17 10:00:00,24.89,24.98,24.77,24.79,1239000.0,22.9696,23.0526,22.8588,22.8773,1239000.0
2010-03-17 10:30:00,24.77,24.78,24.68,24.75,1170000.0,22.8588,22.868,22.7758,22.8404,1170000.0
2010-03-17 11:00:00,24.75,24.79,24.73,24.77,782000.0,22.8404,22.8773,22.8219,22.8588,782000.0
2010-03-17 11:30:00,24.76,24.81,24.75,24.76,470000.0,22.8496,22.8957,22.8404,22.8496,470000.0
2010-03-17 12:00:00,24.76,24.77,24.71,24.71,429000.0,22.8496,22.8588,22.8035,22.8035,429000.0
2010-03-17 12:30:00,24.71,24.76,24.71,24.75,455000.0,22.8035,22.8496,22.8035,22.8404,455000.0
2010-03-17 13:00:00,24.76,24.79,24.74,24.78,534000.0,22.8496,22.8773,22.8311,22.868,534000.0
2010-03-17 13:30:00,24.77,24.85,24.77,24.8,571000.0,22.8588,22.9326,22.8588,22.8865,571000.0
2010-03-17 14:00:00,24.79,24.83,24.77,24.78,447000.0,22.8773,22.9142,22.8588,22.868,447000.0
2010-03-17 14:30:00,24.78,24.8,24.72,24.72,697000.0,22.868,22.8865,22.8127,22.8127,697000.0
2010-03-17 15:00:00,24.73,24.77,24.7,24.74,823000.0,22.8219,22.8588,22.7942,22.8311,823000.0
2010-03-17 15:30:00,24.75,24.86,24.75,24.85,1824000.0,22.8404,22.9419,22.8404,22.9326,1824000.0
2010-03-18 09:30:00,24.88,24.88,24.64,24.64,882000.0,22.9603,22.9603,22.7389,22.7389,882000.0
2010-03-18 10:00:00,24.64,24.71,24.61,24.64,764000.0,22.7389,22.8035,22.7112,22.7389,764000.0
2010-03-18 10:30:00,24.64,24.7,24.56,24.59,894000.0,22.7389,22.7942,22.665,22.6927,894000.0
2010-03-18 11:00:00,24.58,24.6,24.53,24.55,565000.0,22.6835,22.7019,22.6373,22.6558,565000.0
2010-03-18 11:30:00,24.55,24.57,24.48,24.55,694000.0,22.6558,22.6743,22.5912,22.6558,694000.0
2010-03-18 12:00:00,24.54,24.6,24.52,24.55,430000.0,22.6466,22.7019,22.6281,22.6558,430000.0
2010-03-18 12:30:00,24.53,24.55,24.52,24.53,146000.0,22.6373,22.6558,22.6281,22.6373,146000.0
2010-03-18 13:00:00,24.55,24.59,24.54,24.58,190000.0,22.6558,22.6927,22.6466,22.6835,190000.0
2010-03-18 13:30:00,24.59,24.59,24.52,24.53,178000.0,22.6927,22.6927,22.6281,22.6373,178000.0
2010-03-18 14:00:00,24.54,24.54,24.46,24.49,488000.0,22.6466,22.6466,22.5727,22.6004,488000.0
2010-03-18 14:30:00,24.49,24.56,24.48,24.56,451000.0,22.6004,22.665,22.5912,22.665,451000.0
2010-03-18 15:00:00,24.56,24.64,24.56,24.62,594000.0,22.665,22.7389,22.665,22.7204,594000.0
2010-03-18 15:30:00,24.63,24.65,24.58,24.62,1020000.0,22.7296,22.7481,22.6835,22.7204,1020000.0
2010-03-19 09:30:00,24.75,24.81,24.41,24.65,2043000.0,22.8404,22.8957,22.5266,22.7481,2043000.0
2010-03-19 10:00:00,24.65,24.66,24.53,24.58,412000.0,22.7481,22.7573,22.6373,22.6835,412000.0
2010-03-19 10:30:00,24.57,24.57,24.45,24.46,454000.0,22.6743,22.6743,22.5635,22.5727,454000.0
2010-03-19 11:00:00,24.46,24.47,24.34,24.36,529000.0,22.5727,22.582,22.462,22.4805,529000.0
2010-03-19 11:30:00,24.36,24.45,24.35,24.44,557000.0,22.4805,22.5635,22.4712,22.5543,557000.0
2010-03-19 12:00:00,24.44,24.46,24.33,24.34,463000.0,22.5543,22.5727,22.4528,22.462,463000.0
2010-03-19 12:30:00,24.33,24.35,24.26,24.33,671000.0,22.4528,22.4712,22.3882,22.4528,671000.0
2010-03-19 13:00:00,24.34,24.41,24.33,24.41,383000.0,22.462,22.5266,22.4528,22.5266,383000.0
2010-03-19 13:30:00,24.4,24.45,24.37,24.38,234000.0,22.5174,22.5635,22.4897,22.4989,234000.0
2010-03-19 14:00:00,24.38,24.44,24.37,24.43,253000.0,22.4989,22.5543,22.4897,22.5451,253000.0
2010-03-19 14:30:00,24.43,24.43,24.36,24.38,241000.0,22.5451,22.5451,22.4805,22.4989,241000.0
2010-03-19 15:00:00,24.36,24.42,24.35,24.38,487000.0,22.4805,22.5358,22.4712,22.4989,487000.0
2010-03-19 15:30:00,24.38,24.42,24.31,24.38,1440000.0,22.4989,22.5358,22.4343,22.4989,1440000.0
2010-03-22 09:30:00,24.28,24.43,24.23,24.3,1020000.0,22.4066,22.5451,22.3605,22.4251,1020000.0
2010-03-22 10:00:00,24.3,24.59,24.3,24.58,509000.0,22.4251,22.6927,22.4251,22.6835,509000.0
2010-03-22 10:30:00,24.57,24.59,24.44,24.51,560000.0,22.6743,22.6927,22.5543,22.6189,560000.0
2010-03-22 11:00:00,24.49,24.58,24.49,24.56,284000.0,22.6004,22.6835,22.6004,22.665,284000.0
2010-03-22 11:30:00,24.55,24.65,24.52,24.64,294000.0,22.6558,22.7481,22.6281,22.7389,294000.0
2010-03-22 12:00:00,24.64,24.65,24.59,24.62,329000.0,22.7389,22.7481,22.6927,22.7204,329000.0
2010-03-22 12:30:00,24.63,24.69,24.61,24.68,300000.0,22.7296,22.785,22.7112,22.7758,300000.0
2010-03-22 13:00:00,24.68,24.75,24.66,24.69,634000.0,22.7758,22.8404,22.7573,22.785,634000.0
2010-03-22 13:30:00,24.7,24.77,24.68,24.68,329000.0,22.7942,22.8588,22.7758,22.7758,329000.0
2010-03-22 14:00:00,24.68,24.74,24.59,24.72,462000.0,22.7758,22.8311,22.6927,22.8127,462000.0
2010-03-22 14:30:00,24.72,24.82,24.71,24.78,789000.0,22.8127,22.905,22.8035,22.868,789000.0
2010-03-22 15:00:00,24.78,24.82,24.73,24.73,831000.0,22.868,22.905,22.8219,22.8219,831000.0
2010-03-22 15:30:00,24.73,24.73,24.66,24.71,1521000.0,22.8219,22.8219,22.7573,22.8035,1521000.0
2010-03-23 09:30:00,24.71,25.0,24.62,24.97,1291000.0,22.8035,23.0711,22.7204,23.0434,1291000.0
2010-03-23 10:00:00,24.97,25.07,24.83,24.93,1495000.0,23.0434,23.1357,22.9142,23.0065,1495000.0
2010-03-23 10:30:00,24.92,24.97,24.69,24.71,1197000.0,22.9972,23.0434,22.785,22.8035,1197000.0
2010-03-23 11:00:00,24.7,24.72,24.58,24.59,673000.0,22.7942,22.8127,22.6835,22.6927,673000.0
2010-03-23 11:30:00,24.6,24.61,24.54,24.59,652000.0,22.7019,22.7112,22.6466,22.6927,652000.0
2010-03-23 12:00:00,24.6,24.61,24.56,24.59,562000.0,22.7019,22.7112,22.665,22.6927,562000.0
2010-03-23 12:30:00,24.6,24.6,24.57,24.58,302000.0,22.7019,22.7019,22.6743,22.6835,302000.0
2010-03-23 13:00:00,24.58,24.61,24.56,24.6,294000.0,22.6835,22.7112,22.665,22.7019,294000.0
2010-03-23 13:30:00,24.59,24.6,24.48,24.48,417000.0,22.6927,22.7019,22.5912,22.5912,417000.0
2010-03-23 14:00:00,24.48,24.56,24.44,24.54,676000.0,22.5912,22.665,22.5543,22.6466,676000.0
2010-03-23 14:30:00,24.54,24.56,24.5,24.55,277000.0,22.6466,22.665,22.6097,22.6558,277000.0
2010-03-23 15:00:00,24.54,24.64,24.53,24.59,666000.0,22.6466,22.7389,22.6373,22.6927,666000.0
2010-03-23 15:30:00,24.58,24.64,24.57,24.6,1551000.0,22.6835,22.7389,22.6743,22.7019,1551000.0
2010-03-24 09:30:00,24.52,24.56,24.4,24.42,544000.0,22.6281,22.665,22.5174,22.5358,544000.0
2010-03-24 10:00:00,24.42,24.48,24.4,24.47,463000.0,22.5358,22.5912,22.5174,22.582,463000.0
2010-03-24 10:30:00,24.47,24.65,24.44,24.6,868000.0,22.582,22.7481,22.5543,22.7019,868000.0
2010-03-24 11:00:00,24.62,24.66,24.4,24.48,779000.0,22.7204,22.7573,22.5174,22.5912,779000.0
2010-03-24 11:30:00,24.48,24.52,24.41,24.51,462000.0,22.5912,22.6281,22.5266,22.6189,462000.0
2010-03-24 12:00:00,24.51,24.6,24.51,24.55,286000.0,22.6189,22.7019,22.6189,22.6558,286000.0
2010-03-24 12:30:00,24.57,24.69,24.56,24.59,695000.0,22.6743,22.785,22.665,22.6927,695000.0
2010-03-24 13:00:00,24.59,24.59,24.52,24.57,406000.0,22.6927,22.6927,22.6281,22.6743,406000.0
2010-03-24 13:30:00,24.57,24.59,24.45,24.5,384000.0,22.6743,22.6927,22.5635,22.6097,384000.0
2010-03-24 14:00:00,24.51,24.55,24.49,24.5,198000.0,22.6189,22.6558,22.6004,22.6097,198000.0
2010-03-24 14:30:00,24.5,24.55,24.46,24.48,290000.0,22.6097,22.6558,22.5727,22.5912,290000.0
2010-03-24 15:00:00,24.48,24.56,24.48,24.5,323000.0,22.5912,22.665,22.5912,22.6097,323000.0
2010-03-24 15:30:00,24.5,24.57,24.48,24.5,849000.0,22.6097,22.6743,22.5912,22.6097,849000.0
2010-03-25 09:30:00,24.64,24.76,24.62,24.74,591000.0,22.7389,22.8496,22.7204,22.8311,591000.0
2010-03-25 10:00:00,24.74,24.76,24.66,24.66,731000.0,22.8311,22.8496,22.7573,22.7573,731000.0
2010-03-25 10:30:00,24.68,24.75,24.65,24.74,762000.0,22.7758,22.8404,22.7481,22.8311,762000.0
2010-03-25 11:00:00,24.75,25.03,24.75,25.0,1603000.0,22.8404,23.0988,22.8404,23.0711,1603000.0
2010-03-25 11:30:00,25.0,25.02,24.92,24.97,485000.0,23.0711,23.0895,22.9972,23.0434,485000.0
2010-03-25 12:00:00,24.97,24.98,24.89,24.91,561000.0,23.0434,23.0526,22.9696,22.988,561000.0
2010-03-25 12:30:00,24.92,25.01,24.92,24.98,467000.0,22.9972,23.0803,22.9972,23.0526,467000.0
2010-03-25 13:00:00,24.98,24.98,24.85,24.85,951000.0,23.0526,23.0526,22.9326,22.9326,951000.0
2010-03-25 13:30:00,24.85,24.9,24.72,24.76,629000.0,22.9326,22.9788,22.8127,22.8496,629000.0
2010-03-25 14:00:00,24.76,24.86,24.71,24.71,762000.0,22.8496,22.9419,22.8035,22.8035,762000.0
2010-03-25 14:30:00,24.71,24.88,24.7,24.87,1231000.0,22.8035,22.9603,22.7942,22.9511,1231000.0
2010-03-25 15:00:00,24.88,24.94,24.87,24.87,1179000.0,22.9603,23.0157,22.9511,22.9511,1179000.0
2010-03-25 15:30:00,24.89,24.89,24.63,24.65,2233000.0,22.9696,22.9696,22.7296,22.7481,2233000.0
2010-03-26 09:30:00,24.73,24.88,24.51,24.75,1320000.0,22.8219,22.9603,22.6189,22.8404,1320000.0
2010-03-26 10:00:00,24.75,24.88,24.67,24.68,813000.0,22.8404,22.9603,22.7665,22.7758,813000.0
2010-03-26 10:30:00,24.68,24.73,24.6,24.63,468000.0,22.7758,22.8219,22.7019,22.7296,468000.0
2010-03-26 11:00:00,24.64,24.69,24.62,24.64,477000.0,22.7389,22.785,22.7204,22.7389,477000.0
2010-03-26 11:30:00,24.64,24.72,24.61,24.72,593000.0,22.7389,22.8127,22.7112,22.8127,593000.0
2010-03-26 12:00:00,24.71,24.8,24.66,24.68,458000.0,22.8035,22.8865,22.7573,22.7758,458000.0
2010-03-26 12:30:00,24.69,24.7,24.61,24.64,547000.0,22.785,22.7942,22.7112,22.7389,547000.0
2010-03-26 13:00:00,24.63,24.72,24.61,24.72,725000.0,22.7296,22.8127,22.7112,22.8127,725000.0
2010-03-26 13:30:00,24.71,24.79,24.7,24.78,426000.0,22.8035,22.8773,22.7942,22.868,426000.0
2010-03-26 14:00:00,24.78,24.78,24.68,24.73,401000.0,22.868,22.868,22.7758,22.8219,401000.0
2010-03-26 14:30:00,24.73,24.73,24.63,24.66,348000.0,22.8219,22.8219,22.7296,22.7573,348000.0
2010-03-26 15:00:00,24.65,24.7,24.64,24.68,435000.0,22.7481,22.7942,22.7389,22.7758,435000.0
2010-03-26 15:30:00,24.68,24.71,24.65,24.68,979000.0,22.7758,22.8035,22.7481,22.7758,979000.0
2010-03-29 09:30:00,24.69,24.88,24.67,24.68,852000.0,22.785,22.9603,22.7665,22.7758,852000.0
2010-03-29 10:00:00,24.68,24.78,24.68,24.72,824000.0,22.7758,22.868,22.7758,22.8127,824000.0
2010-03-29 10:30:00,24.71,24.83,24.7,24.82,664000.0,22.8035,22.9142,22.7942,22.905,664000.0
2010-03-29 11:00:00,24.81,24.92,24.77,24.87,475000.0,22.8957,22.9972,22.8588,22.9511,475000.0
2010-03-29 11:30:00,24.87,24.87,24.75,24.78,617000.0,22.9511,22.9511,22.8404,22.868,617000.0
2010-03-29 12:00:00,24.79,24.81,24.76,24.79,624000.0,22.8773,22.8957,22.8496,22.8773,624000.0
2010-03-29 12:30:00,24.8,24.8,24.66,24.68,249000.0,22.8865,22.8865,22.7573,22.7758,249000.0
2010-03-29 13:00:00,24.68,24.81,24.68,24.79,424000.0,22.7758,22.8957,22.7758,22.8773,424000.0
2010-03-29 13:30:00,24.79,24.81,24.78,24.78,401000.0,22.8773,22.8957,22.868,22.868,401000.0
2010-03-29 14:00:00,24.78,24.81,24.76,24.79,225000.0,22.868,22.8957,22.8496,22.8773,225000.0
2010-03-29 14:30:00,24.78,24.8,24.77,24.79,292000.0,22.868,22.8865,22.8588,22.8773,292000.0
2010-03-29 15:00:00,24.79,24.82,24.77,24.8,598000.0,22.8773,22.905,22.8588,22.8865,598000.0
2010-03-29 15:30:00,24.8,24.82,24.77,24.81,472000.0,22.8865,22.905,22.8588,22.8957,472000.0
2010-03-30 09:30:00,24.92,25.27,24.92,25.23,2546000.0,22.9972,23.3202,22.9972,23.2833,2546000.0
2010-03-30 10:00:00,25.23,25.38,25.23,25.28,1593000.0,23.2833,23.4218,23.2833,23.3295,1593000.0
2010-03-30 10:30:00,25.27,25.38,25.26,25.29,780000.0,23.3202,23.4218,23.311,23.3387,780000.0
2010-03-30 11:00:00,25.29,25.33,25.2,25.21,1165000.0,23.3387,23.3756,23.2556,23.2649,1165000.0
2010-03-30 11:30:00,25.21,25.23,25.15,25.19,536000.0,23.2649,23.2833,23.2095,23.2464,536000.0
2010-03-30 12:00:00,25.19,25.29,25.17,25.28,341000.0,23.2464,23.3387,23.228,23.3295,341000.0
2010-03-30 12:30:00,25.29,25.35,25.26,25.31,407000.0,23.3387,23.3941,23.311,23.3572,407000.0
2010-03-30 13:00:00,25.29,25.29,25.18,25.2,455000.0,23.3387,23.3387,23.2372,23.2556,455000.0
2010-03-30 13:30:00,25.2,25.24,25.17,25.24,384000.0,23.2556,23.2926,23.228,23.2926,384000.0
2010-03-30 14:00:00,25.23,25.23,25.14,25.22,512000.0,23.2833,23.2833,23.2003,23.2741,512000.0
2010-03-30 14:30:00,25.22,25.32,25.22,25.3,377000.0,23.2741,23.3664,23.2741,23.3479,377000.0
2010-03-30 15:00:00,25.3,25.34,25.29,25.33,379000.0,23.3479,23.3848,23.3387,23.3756,379000.0
2010-03-30 15:30:00,25.32,25.35,25.26,25.29,2013000.0,23.3664,23.3941,23.311,23.3387,2013000.0
2010-03-31 09:30:00,25.22,25.4,25.14,25.3,1037000.0,23.2741,23.4402,23.2003,23.3479,1037000.0
2010-03-31 10:00:00,25.31,25.34,25.21,25.31,786000.0,23.3572,23.3848,23.2649,23.3572,786000.0
2010-03-31 10:30:00,25.3,25.36,25.27,25.34,870000.0,23.3479,23.4033,23.3202,23.3848,870000.0
2010-03-31 11:00:00,25.34,25.34,25.3,25.3,439000.0,23.3848,23.3848,23.3479,23.3479,439000.0
2010-03-31 11:30:00,25.3,25.4,25.29,25.4,736000.0,23.3479,23.4402,23.3387,23.4402,736000.0
2010-03-31 12:00:00,25.4,25.43,25.34,25.4,546000.0,23.4402,23.4679,23.3848,23.4402,546000.0
2010-03-31 12:30:00,25.4,25.42,25.39,25.42,393000.0,23.4402,23.4587,23.431,23.4587,393000.0
2010-03-31 13:00:00,25.41,25.43,25.38,25.41,338000.0,23.4494,23.4679,23.4218,23.4494,338000.0
2010-03-31 13:30:00,25.41,25.42,25.37,25.37,202000.0,23.4494,23.4587,23.4125,23.4125,202000.0
2010-03-31 14:00:00,25.37,25.39,25.32,25.39,421000.0,23.4125,23.431,23.3664,23.431,421000.0
2010-03-31 14:30:00,25.39,25.41,25.34,25.38,567000.0,23.431,23.4494,23.3848,23.4218,567000.0
2010-03-31 15:00:00,25.38,25.38,25.25,25.32,516000.0,23.4218,23.4218,23.3018,23.3664,516000.0
2010-03-31 15:30:00,25.32,25.41,25.29,25.39,1338000.0,23.3664,23.4494,23.3387,23.431,1338000.0
2010-04-01 09:30:00,25.56,25.59,25.37,25.4,954000.0,23.5879,23.6156,23.4125,23.4402,954000.0
2010-04-01 10:00:00,25.41,25.55,25.35,25.51,1750000.0,23.4494,23.5786,23.3941,23.5417,1750000.0
2010-04-01 10:30:00,25.51,25.58,25.37,25.37,930000.0,23.5417,23.6063,23.4125,23.4125,930000.0
2010-04-01 11:00:00,25.37,25.39,25.23,25.27,788000.0,23.4125,23.431,23.2833,23.3202,788000.0
2010-04-01 11:30:00,25.26,25.38,25.26,25.32,604000.0,23.311,23.4218,23.311,23.3664,604000.0
2010-04-01 12:00:00,25.33,25.35,25.25,25.27,792000.0,23.3756,23.3941,23.3018,23.3202,792000.0
2010-04-01 12:30:00,25.27,25.31,25.26,25.28,390000.0,23.3202,23.3572,23.311,23.3295,390000.0
2010-04-01 13:00:00,25.29,25.38,25.28,25.38,398000.0,23.3387,23.4218,23.3295,23.4218,398000.0
2010-04-01 13:30:00,25.38,25.41,25.31,25.36,742000.0,23.4218,23.4494,23.3572,23.4033,742000.0
2010-04-01 14:00:00,25.35,25.35,25.21,25.26,699000.0,23.3941,23.3941,23.2649,23.311,699000.0
2010-04-01 14:30:00,25.26,25.28,25.21,25.25,543000.0,23.311,23.3295,23.2649,23.3018,543000.0
2010-04-01 15:00:00,25.27,25.32,25.26,25.26,763000.0,23.3202,23.3664,23.311,23.311,763000.0
2010-04-01 15:30:00,25.26,25.39,25.25,25.39,1269000.0,23.311,23.431,23.3018,23.431,1269000.0
2010-04-05 09:30:00,25.45,25.49,25.29,25.38,831000.0,23.4864,23.5233,23.3387,23.4218,831000.0
2010-04-05 10:00:00,25.41,25.42,25.33,25.38,373000.0,23.4494,23.4587,23.3756,23.4218,373000.0
2010-04-05 10:30:00,25.38,25.59,25.37,25.55,996000.0,23.4218,23.6156,23.4125,23.5786,996000.0
2010-04-05 11:00:00,25.54,25.58,25.47,25.58,428000.0,23.5694,23.6063,23.5048,23.6063,428000.0
2010-04-05 11:30:00,25.58,25.59,25.49,25.55,588000.0,23.6063,23.6156,23.5233,23.5786,588000.0
2010-04-05 12:00:00,25.55,25.59,25.55,25.57,324000.0,23.5786,23.6156,23.5786,23.5971,324000.0
2010-04-05 12:30:00,25.57,25.63,25.57,25.58,500000.0,23.5971,23.6525,23.5971,23.6063,500000.0
2010-04-05 13:00:00,25.57,25.6,25.54,25.58,283000.0,23.5971,23.6248,23.5694,23.6063,283000.0
2010-04-05 13:30:00,25.58,25.61,25.54,25.61,474000.0,23.6063,23.634,23.5694,23.634,474000.0
2010-04-05 14:00:00,25.61,25.61,25.53,25.57,299000.0,23.634,23.634,23.5602,23.5971,299000.0
2010-04-05 14:30:00,25.56,25.61,25.54,25.57,303000.0,23.5879,23.634,23.5694,23.5971,303000.0
2010-04-05 15:00:00,25.58,25.61,25.55,25.59,429000.0,23.6063,23.634,23.5786,23.6156,429000.0
2010-04-05 15:30:00,25.58,25.59,25.51,25.54,1302000.0,23.6063,23.6156,23.5417,23.5694,1302000.0
2010-04-06 09:30:00,25.49,25.62,25.48,25.53,932000.0,23.5233,23.6432,23.514,23.5602,932000.0
2010-04-06 10:00:00,25.52,25.7,25.49,25.69,1257000.0,23.551,23.7171,23.5233,23.7078,1257000.0
2010-04-06 10:30:00,25.7,25.71,25.61,25.66,1112000.0,23.7171,23.7263,23.634,23.6802,1112000.0
2010-04-06 11:00:00,25.66,25.75,25.62,25.74,772000.0,23.6802,23.7632,23.6432,23.754,772000.0
2010-04-06 11:30:00,25.74,25.88,25.72,25.8,749000.0,23.754,23.8832,23.7355,23.8093,749000.0
2010-04-06 12:00:00,25.81,25.91,25.79,25.83,1063000.0,23.8186,23.9109,23.8001,23.837,1063000.0
2010-04-06 12:30:00,25.83,25.9,25.8,25.87,749000.0,23.837,23.9016,23.8093,23.8739,749000.0
2010-04-06 13:00:00,25.86,25.91,25.81,25.9,1067000.0,23.8647,23.9109,23.8186,23.9016,1067000.0
2010-04-06 13:30:00,25.9,25.97,25.88,25.97,914000.0,23.9016,23.9662,23.8832,23.9662,914000.0
2010-04-06 14:00:00,25.97,26.07,25.95,26.04,782000.0,23.9662,24.0585,23.9478,24.0308,782000.0
2010-04-06 14:30:00,26.04,26.1,25.94,25.95,802000.0,24.0308,24.0862,23.9385,23.9478,802000.0
2010-04-06 15:00:00,25.95,25.99,25.88,25.88,832000.0,23.9478,23.9847,23.8832,23.8832,832000.0
2010-04-06 15:30:00,25.89,25.95,25.85,25.87,1984000.0,23.8924,23.9478,23.8555,23.8739,1984000.0
2010-04-07 09:30:00,25.89,25.96,25.73,25.75,1065000.0,23.9064,23.9711,23.7587,23.7771,1065000.0
2010-04-07 10:00:00,25.75,25.9,25.75,25.81,675000.0,23.7771,23.9157,23.7771,23.8326,675000.0
2010-04-07 10:30:00,25.81,25.83,25.73,25.76,464000.0,23.8326,23.851,23.7587,23.7864,464000.0
2010-04-07 11:00:00,25.75,25.85,25.73,25.84,443000.0,23.7771,23.8695,23.7587,23.8603,443000.0
2010-04-07 11:30:00,25.84,25.85,25.78,25.8,228000.0,23.8603,23.8695,23.8049,23.8233,228000.0
2010-04-07 12:00:00,25.79,25.8,25.75,25.76,324000.0,23.8141,23.8233,23.7771,23.7864,324000.0
2010-04-07 12:30:00,25.76,25.76,25.67,25.71,428000.0,23.7864,23.7864,23.7033,23.7402,428000.0
2010-04-07 13:00:00,25.7,25.83,25.7,25.83,430000.0,23.731,23.851,23.731,23.851,430000.0
2010-04-07 13:30:00,25.83,25.83,25.74,25.76,284000.0,23.851,23.851,23.7679,23.7864,284000.0
2010-04-07 14:00:00,25.76,25.78,25.62,25.63,491000.0,23.7864,23.8049,23.6571,23.6663,491000.0
2010-04-07 14:30:00,25.63,25.71,25.61,25.64,504000.0,23.6663,23.7402,23.6479,23.6756,504000.0
2010-04-07 15:00:00,25.65,25.65,25.49,25.55,888000.0,23.6848,23.6848,23.5371,23.5925,888000.0
2010-04-07 15:30:00,25.55,25.61,25.52,25.58,961000.0,23.5925,23.6479,23.5648,23.6202,961000.0
2010-04-08 09:30:00,25.41,25.73,25.41,25.46,788000.0,23.4632,23.7587,23.4632,23.5094,788000.0
2010-04-08 10:00:00,25.46,25.68,25.46,25.67,748000.0,23.5094,23.7125,23.5094,23.7033,748000.0
2010-04-08 10:30:00,25.68,25.71,25.62,25.69,355000.0,23.7125,23.7402,23.6571,23.7217,355000.0
2010-04-08 11:00:00,25.7,25.7,25.59,25.62,458000.0,23.731,23.731,23.6294,23.6571,458000.0
2010-04-08 11:30:00,25.62,25.71,25.61,25.68,408000.0,23.6571,23.7402,23.6479,23.7125,408000.0
2010-04-08 12:00:00,25.68,25.71,25.64,25.67,197000.0,23.7125,23.7402,23.6756,23.7033,197000.0
2010-04-08 12:30:00,25.66,25.72,25.64,25.68,322000.0,23.694,23.7494,23.6756,23.7125,322000.0
2010-04-08 13:00:00,25.71,25.71,25.63,25.68,309000.0,23.7402,23.7402,23.6663,23.7125,309000.0
2010-04-08 13:30:00,25.68,25.71,25.63,25.64,249000.0,23.7125,23.7402,23.6663,23.6756,249000.0
2010-04-08 14:00:00,25.64,25.68,25.63,25.66,208000.0,23.6756,23.7125,23.6663,23.694,208000.0
2010-04-08 14:30:00,25.66,25.67,25.63,25.64,349000.0,23.694,23.7033,23.6663,23.6756,349000.0
2010-04-08 15:00:00,25.65,25.69,25.64,25.68,329000.0,23.6848,23.7217,23.6756,23.7125,329000.0
2010-04-08 15:30:00,25.69,25.72,25.66,25.69,1143000.0,23.7217,23.7494,23.694,23.7217,1143000.0
2010-04-09 09:30:00,25.88,25.9,25.68,25.85,545000.0,23.8972,23.9157,23.7125,23.8695,545000.0
2010-04-09 10:00:00,25.87,25.89,25.72,25.78,357000.0,23.888,23.9064,23.7494,23.8049,357000.0
2010-04-09 10:30:00,25.79,25.9,25.79,25.86,604000.0,23.8141,23.9157,23.8141,23.8787,604000.0
2010-04-09 11:00:00,25.86,25.94,25.86,25.9,396000.0,23.8787,23.9526,23.8787,23.9157,396000.0
2010-04-09 11:30:00,25.9,25.96,25.88,25.93,379000.0,23.9157,23.9711,23.8972,23.9434,379000.0
2010-04-09 12:00:00,25.94,25.96,25.91,25.95,200000.0,23.9526,23.9711,23.9249,23.9618,200000.0
2010-04-09 12:30:00,25.95,25.98,25.9,25.97,410000.0,23.9618,23.9895,23.9157,23.9803,410000.0
2010-04-09 13:00:00,25.97,26.0,25.92,25.96,272000.0,23.9803,24.008,23.9341,23.9711,272000.0
2010-04-09 13:30:00,25.96,25.96,25.85,25.86,137000.0,23.9711,23.9711,23.8695,23.8787,137000.0
2010-04-09 14:00:00,25.87,25.89,25.84,25.87,180000.0,23.888,23.9064,23.8603,23.888,180000.0
2010-04-09 14:30:00,25.86,25.89,25.83,25.85,192000.0,23.8787,23.9064,23.851,23.8695,192000.0
2010-04-09 15:00:00,25.86,25.87,25.83,25.84,307000.0,23.8787,23.888,23.851,23.8603,307000.0
2010-04-09 15:30:00,25.84,25.91,25.83,25.89,803000.0,23.8603,23.9249,23.851,23.9064,803000.0
2010-04-12 09:30:00,25.83,25.99,25.83,25.96,856000.0,23.851,23.9988,23.851,23.9711,856000.0
2010-04-12 10:00:00,25.96,26.0,25.87,25.95,408000.0,23.9711,24.008,23.888,23.9618,408000.0
2010-04-12 10:30:00,25.95,25.97,25.89,25.92,294000.0,23.9618,23.9803,23.9064,23.9341,294000.0
2010-04-12 11:00:00,25.91,25.94,25.86,25.9,241000.0,23.9249,23.9526,23.8787,23.9157,241000.0
2010-04-12 11:30:00,25.91,26.01,25.91,26.0,302000.0,23.9249,24.0172,23.9249,24.008,302000.0
2010-04-12 12:00:00,26.0,26.01,25.93,25.98,125000.0,24.008,24.0172,23.9434,23.9895,125000.0
2010-04-12 12:30:00,25.97,26.01,25.95,25.99,137000.0,23.9803,24.0172,23.9618,23.9988,137000.0
2010-04-12 13:00:00,26.0,26.02,25.96,25.98,233000.0,24.008,24.0265,23.9711,23.9895,233000.0
2010-04-12 13:30:00,25.96,26.02,25.96,25.98,183000.0,23.9711,24.0265,23.9711,23.9895,183000.0
2010-04-12 14:00:00,25.98,26.1,25.96,26.08,560000.0,23.9895,24.1003,23.9711,24.0819,560000.0
2010-04-12 14:30:00,26.08,26.1,26.05,26.07,563000.0,24.0819,24.1003,24.0542,24.0726,563000.0
2010-04-12 15:00:00,26.06,26.07,25.94,25.97,472000.0,24.0634,24.0726,23.9526,23.9803,472000.0
2010-04-12 15:30:00,25.96,26.03,25.94,26.0,1184000.0,23.9711,24.0357,23.9526,24.008,1184000.0
2010-04-13 09:30:00,25.87,26.05,25.84,25.84,640000.0,23.888,24.0542,23.8603,23.8603,640000.0
2010-04-13 10:00:00,25.83,25.92,25.77,25.79,427000.0,23.851,23.9341,23.7956,23.8141,427000.0
2010-04-13 10:30:00,25.8,25.85,25.72,25.79,381000.0,23.8233,23.8695,23.7494,23.8141,381000.0
2010-04-13 11:00:00,25.8,25.84,25.73,25.84,427000.0,23.8233,23.8603,23.7587,23.8603,427000.0
2010-04-13 11:30:00,25.85,25.88,25.78,25.82,423000.0,23.8695,23.8972,23.8049,23.8418,423000.0
2010-04-13 12:00:00,25.83,25.86,25.76,25.81,451000.0,23.851,23.8787,23.7864,23.8326,451000.0
2010-04-13 12:30:00,25.82,25.83,25.77,25.8,534000.0,23.8418,23.851,23.7956,23.8233,534000.0
2010-04-13 13:00:00,25.8,25.89,25.8,25.85,273000.0,23.8233,23.9064,23.8233,23.8695,273000.0
2010-04-13 13:30:00,25.85,25.87,25.8,25.84,205000.0,23.8695,23.888,23.8233,23.8603,205000.0
2010-04-13 14:00:00,25.85,25.86,25.79,25.8,270000.0,23.8695,23.8787,23.8141,23.8233,270000.0
2010-04-13 14:30:00,25.8,25.82,25.79,25.8,508000.0,23.8233,23.8418,23.8141,23.8233,508000.0
2010-04-13 15:00:00,25.8,25.85,25.78,25.83,537000.0,23.8233,23.8695,23.8049,23.851,537000.0
2010-04-13 15:30:00,25.83,25.91,25.82,25.87,1281000.0,23.851,23.9249,23.8418,23.888,1281000.0
2010-04-14 09:30:00,25.91,26.42,25.8,26.3,2300000.0,23.9249,24.3958,23.8233,24.285,2300000.0
2010-04-14 10:00:00,26.29,26.3,26.07,26.25,1423000.0,24.2758,24.285,24.0726,24.2388,1423000.0
2010-04-14 10:30:00,26.25,26.39,26.23,26.37,1026000.0,24.2388,24.3681,24.2204,24.3496,1026000.0
2010-04-14 11:00:00,26.37,26.41,26.3,26.31,615000.0,24.3496,24.3866,24.285,24.2942,615000.0
2010-04-14 11:30:00,26.31,26.31,26.17,26.17,461000.0,24.2942,24.2942,24.165,24.165,461000.0
2010-04-14 12:00:00,26.18,26.34,26.17,26.34,430000.0,24.1742,24.3219,24.165,24.3219,430000.0
2010-04-14 12:30:00,26.34,26.4,26.32,26.38,403000.0,24.3219,24.3773,24.3035,24.3589,403000.0
2010-04-14 13:00:00,26.37,26.37,26.3,26.3,544000.0,24.3496,24.3496,24.285,24.285,544000.0
2010-04-14 13:30:00,26.29,26.31,26.23,26.25,413000.0,24.2758,24.2942,24.2204,24.2388,413000.0
2010-04-14 14:00:00,26.25,26.33,26.25,26.32,583000.0,24.2388,24.3127,24.2388,24.3035,583000.0
2010-04-14 14:30:00,26.32,26.37,26.24,26.28,575000.0,24.3035,24.3496,24.2296,24.2665,575000.0
2010-04-14 15:00:00,26.26,26.3,26.24,26.27,652000.0,24.2481,24.285,24.2296,24.2573,652000.0
2010-04-14 15:30:00,26.26,26.31,26.25,26.31,1661000.0,24.2481,24.2942,24.2388,24.2942,1661000.0
2010-04-15 09:30:00,26.46,26.47,26.26,26.39,878000.0,24.4328,24.442,24.2481,24.3681,878000.0
2010-04-15 10:00:00,26.39,26.45,26.37,26.42,662000.0,24.3681,24.4235,24.3496,24.3958,662000.0
2010-04-15 10:30:00,26.42,26.45,26.39,26.4,382000.0,24.3958,24.4235,24.3681,24.3773,382000.0
2010-04-15 11:00:00,26.39,26.41,26.23,26.25,432000.0,24.3681,24.3866,24.2204,24.2388,432000.0
2010-04-15 11:30:00,26.26,26.32,26.23,26.3,401000.0,24.2481,24.3035,24.2204,24.285,401000.0
2010-04-15 12:00:00,26.3,26.35,26.26,26.33,223000.0,24.285,24.3312,24.2481,24.3127,223000.0
2010-04-15 12:30:00,26.34,26.34,26.29,26.32,185000.0,24.3219,24.3219,24.2758,24.3035,185000.0
2010-04-15 13:00:00,26.32,26.38,26.3,26.36,240000.0,24.3035,24.3589,24.285,24.3404,240000.0
2010-04-15 13:30:00,26.35,26.35,26.29,26.3,516000.0,24.3312,24.3312,24.2758,24.285,516000.0
2010-04-15 14:00:00,26.3,26.35,26.3,26.33,154000.0,24.285,24.3312,24.285,24.3127,154000.0
2010-04-15 14:30:00,26.33,26.34,26.29,26.32,268000.0,24.3127,24.3219,24.2758,24.3035,268000.0
2010-04-15 15:00:00,26.32,26.33,26.28,26.3,367000.0,24.3035,24.3127,24.2665,24.285,367000.0
2010-04-15 15:30:00,26.3,26.33,26.26,26.29,925000.0,24.285,24.3127,24.2481,24.2758,925000.0
2010-04-16 09:30:00,26.1,26.37,26.1,26.16,1333000.0,24.1003,24.3496,24.1003,24.1557,1333000.0
2010-04-16 10:00:00,26.16,26.31,26.14,26.27,436000.0,24.1557,24.2942,24.1373,24.2573,436000.0
2010-04-16 10:30:00,26.26,26.31,26.02,26.08,963000.0,24.2481,24.2942,24.0265,24.0819,963000.0
2010-04-16 11:00:00,26.08,26.1,25.95,25.98,826000.0,24.0819,24.1003,23.9618,23.9895,826000.0
2010-04-16 11:30:00,25.97,26.0,25.9,25.97,1211000.0,23.9803,24.008,23.9157,23.9803,1211000.0
2010-04-16 12:00:00,25.96,26.0,25.89,26.0,481000.0,23.9711,24.008,23.9064,24.008,481000.0
2010-04-16 12:30:00,25.98,25.98,25.83,25.94,570000.0,23.9895,23.9895,23.851,23.9526,570000.0
2010-04-16 13:00:00,25.94,26.0,25.93,25.97,408000.0,23.9526,24.008,23.9434,23.9803,408000.0
2010-04-16 13:30:00,25.97,26.02,25.93,26.01,367000.0,23.9803,24.0265,23.9434,24.0172,367000.0
2010-04-16 14:00:00,26.01,26.1,25.99,26.05,527000.0,24.0172,24.1003,23.9988,24.0542,527000.0
2010-04-16 14:30:00,26.05,26.07,25.95,26.0,620000.0,24.0542,24.0726,23.9618,24.008,620000.0
2010-04-16 15:00:00,26.0,26.04,25.98,25.99,642000.0,24.008,24.0449,23.9895,23.9988,642000.0
2010-04-16 15:30:00,25.99,26.04,25.95,25.99,2004000.0,23.9988,24.0449,23.9618,23.9988,2004000.0
2010-04-19 09:30:00,25.88,26.03,25.77,26.01,1644000.0,23.8972,24.0357,23.7956,24.0172,1644000.0
2010-04-19 10:00:00,26.02,26.15,25.99,26.02,686000.0,24.0265,24.1465,23.9988,24.0265,686000.0
2010-04-19 10:30:00,26.01,26.05,25.88,25.88,475000.0,24.0172,24.0542,23.8972,23.8972,475000.0
2010-04-19 11:00:00,25.88,25.88,25.7,25.74,522000.0,23.8972,23.8972,23.731,23.7679,522000.0
2010-04-19 11:30:00,25.75,25.88,25.69,25.74,459000.0,23.7771,23.8972,23.7217,23.7679,459000.0
2010-04-19 12:00:00,25.73,25.81,25.66,25.67,386000.0,23.7587,23.8326,23.694,23.7033,386000.0
2010-04-19 12:30:00,25.67,25.71,25.64,25.67,277000.0,23.7033,23.7402,23.6756,23.7033,277000.0
2010-04-19 13:00:00,25.67,25.7,25.6,25.63,283000.0,23.7033,23.731,23.6386,23.6663,283000.0
2010-04-19 13:30:00,25.63,25.63,25.47,25.54,529000.0,23.6663,23.6663,23.5186,23.5832,529000.0
2010-04-19 14:00:00,25.54,25.67,25.5,25.64,379000.0,23.5832,23.7033,23.5463,23.6756,379000.0
2010-04-19 14:30:00,25.64,25.71,25.62,25.69,501000.0,23.6756,23.7402,23.6571,23.7217,501000.0
2010-04-19 15:00:00,25.69,25.78,25.69,25.77,533000.0,23.7217,23.8049,23.7217,23.7956,533000.0
2010-04-19 15:30:00,25.77,25.79,25.67,25.71,1746000.0,23.7956,23.8141,23.7033,23.7402,1746000.0
2010-04-20 09:30:00,25.9,25.95,25.72,25.89,580000.0,23.9157,23.9618,23.7494,23.9064,580000.0
2010-04-20 10:00:00,25.91,26.08,25.91,25.96,517000.0,23.9249,24.0819,23.9249,23.9711,517000.0
2010-04-20 10:30:00,25.96,26.03,25.9,26.02,486000.0,23.9711,24.0357,23.9157,24.0265,486000.0
2010-04-20 11:00:00,26.02,26.05,25.91,25.98,699000.0,24.0265,24.0542,23.9249,23.9895,699000.0
2010-04-20 11:30:00,25.99,26.12,25.99,26.11,354000.0,23.9988,24.1188,23.9988,24.1096,354000.0
2010-04-20 12:00:00,26.12,26.21,26.11,26.11,703000.0,24.1188,24.2019,24.1096,24.1096,703000.0
2010-04-20 12:30:00,26.11,26.22,26.1,26.21,469000.0,24.1096,24.2111,24.1003,24.2019,469000.0
2010-04-20 13:00:00,26.21,26.29,26.19,26.24,315000.0,24.2019,24.2758,24.1834,24.2296,315000.0
2010-04-20 13:30:00,26.24,26.24,26.18,26.21,211000.0,24.2296,24.2296,24.1742,24.2019,211000.0
2010-04-20 14:00:00,26.22,26.22,26.12,26.12,343000.0,24.2111,24.2111,24.1188,24.1188,343000.0
2010-04-20 14:30:00,26.13,26.15,26.08,26.11,406000.0,24.128,24.1465,24.0819,24.1096,406000.0
2010-04-20 15:00:00,26.11,26.15,26.07,26.1,394000.0,24.1096,24.1465,24.0726,24.1003,394000.0
2010-04-20 15:30:00,26.1,26.2,26.09,26.15,1422000.0,24.1003,24.1927,24.0911,24.1465,1422000.0
2010-04-21 09:30:00,26.34,26.34,26.12,26.14,509000.0,24.3219,24.3219,24.1188,24.1373,509000.0
2010-04-21 10:00:00,26.15,26.2,26.1,26.15,388000.0,24.1465,24.1927,24.1003,24.1465,388000.0
2010-04-21 10:30:00,26.13,26.17,26.03,26.04,539000.0,24.128,24.165,24.0357,24.0449,539000.0
2010-04-21 11:00:00,26.04,26.1,26.04,26.08,300000.0,24.0449,24.1003,24.0449,24.0819,300000.0
2010-04-21 11:30:00,26.07,26.08,25.96,26.08,446000.0,24.0726,24.0819,23.9711,24.0819,446000.0
2010-04-21 12:00:00,26.08,26.09,26.03,26.08,286000.0,24.0819,24.0911,24.0357,24.0819,286000.0
2010-04-21 12:30:00,26.07,26.08,25.99,25.99,191000.0,24.0726,24.0819,23.9988,23.9988,191000.0
2010-04-21 13:00:00,26.0,26.01,25.91,25.98,276000.0,24.008,24.0172,23.9249,23.9895,276000.0
2010-04-21 13:30:00,25.98,26.01,25.96,25.99,182000.0,23.9895,24.0172,23.9711,23.9988,182000.0
2010-04-21 14:00:00,25.99,26.0,25.94,25.97,200000.0,23.9988,24.008,23.9526,23.9803,200000.0
2010-04-21 14:30:00,25.98,25.99,25.88,25.95,454000.0,23.9895,23.9988,23.8972,23.9618,454000.0
2010-04-21 15:00:00,25.94,26.01,25.94,25.97,271000.0,23.9526,24.0172,23.9526,23.9803,271000.0
2010-04-21 15:30:00,25.96,26.09,25.96,26.04,703000.0,23.9711,24.0911,23.9711,24.0449,703000.0
2010-04-22 09:30:00,25.88,25.96,25.2,25.63,745000.0,23.8972,23.9711,23.2693,23.6663,745000.0
2010-04-22 10:00:00,25.63,25.77,25.62,25.75,707000.0,23.6663,23.7956,23.6571,23.7771,707000.0
2010-04-22 10:30:00,25.75,25.81,25.7,25.74,576000.0,23.7771,23.8326,23.731,23.7679,576000.0
2010-04-22 11:00:00,25.74,25.77,25.7,25.72,277000.0,23.7679,23.7956,23.731,23.7494,277000.0
2010-04-22 11:30:00,25.72,25.79,25.69,25.78,419000.0,23.7494,23.8141,23.7217,23.8049,419000.0
2010-04-22 12:00:00,25.75,25.9,25.74,25.9,503000.0,23.7771,23.9157,23.7679,23.9157,503000.0
2010-04-22 12:30:00,25.89,25.96,25.88,25.95,359000.0,23.9064,23.9711,23.8972,23.9618,359000.0
2010-04-22 13:00:00,25.95,26.16,25.94,26.11,683000.0,23.9618,24.1557,23.9526,24.1096,683000.0
2010-04-22 13:30:00,26.11,26.17,26.11,26.16,413000.0,24.1096,24.165,24.1096,24.1557,413000.0
2010-04-22 14:00:00,26.17,26.18,26.07,26.1,827000.0,24.165,24.1742,24.0726,24.1003,827000.0
2010-04-22 14:30:00,26.11,26.12,26.08,26.09,350000.0,24.1096,24.1188,24.0819,24.0911,350000.0
2010-04-22 15:00:00,26.09,26.19,26.07,26.18,635000.0,24.0911,24.1834,24.0726,24.1742,635000.0
2010-04-22 15:30:00,26.18,26.25,26.11,26.2,1445000.0,24.1742,24.2388,24.1096,24.1927,1445000.0
2010-04-23 09:30:00,26.36,26.47,26.2,26.44,1121000.0,24.3404,24.442,24.1927,24.4143,1121000.0
2010-04-23 10:00:00,26.44,26.7,26.4,26.63,1316000.0,24.4143,24.6544,24.3773,24.5897,1316000.0
2010-04-23 10:30:00,26.61,26.73,26.6,26.69,762000.0,24.5713,24.6821,24.562,24.6451,762000.0
2010-04-23 11:00:00,26.69,26.73,26.53,26.64,764000.0,24.6451,24.6821,24.4974,24.599,764000.0
2010-04-23 11:30:00,26.64,26.64,26.53,26.56,325000.0,24.599,24.599,24.4974,24.5251,325000.0
2010-04-23 12:00:00,26.56,26.57,26.45,26.47,380000.0,24.5251,24.5343,24.4235,24.442,380000.0
2010-04-23 12:30:00,26.48,26.6,26.48,26.59,207000.0,24.4512,24.562,24.4512,24.5528,207000.0
2010-04-23 13:00:00,26.6,26.65,26.55,26.62,309000.0,24.562,24.6082,24.5159,24.5805,309000.0
2010-04-23 13:30:00,26.63,26.63,26.58,26.61,194000.0,24.5897,24.5897,24.5436,24.5713,194000.0
2010-04-23 14:00:00,26.61,26.63,26.59,26.63,242000.0,24.5713,24.5897,24.5528,24.5897,242000.0
2010-04-23 14:30:00,26.62,26.71,26.59,26.71,332000.0,24.5805,24.6636,24.5528,24.6636,332000.0
2010-04-23 15:00:00,26.71,26.76,26.63,26.73,464000.0,24.6636,24.7098,24.5897,24.6821,464000.0
2010-04-23 15:30:00,26.73,26.75,26.66,26.74,1978000.0,24.6821,24.7005,24.6174,24.6913,1978000.0
2010-04-26 09:30:00,26.82,26.92,26.78,26.83,1043000.0,24.7652,24.8575,24.7282,24.7744,1043000.0
2010-04-26 10:00:00,26.84,26.85,26.71,26.72,670000.0,24.7836,24.7929,24.6636,24.6728,670000.0
2010-04-26 10:30:00,26.72,26.83,26.7,26.83,317000.0,24.6728,24.7744,24.6544,24.7744,317000.0
2010-04-26 11:00:00,26.83,26.85,26.79,26.83,292000.0,24.7744,24.7929,24.7375,24.7744,292000.0
2010-04-26 11:30:00,26.82,26.84,26.81,26.82,262000.0,24.7652,24.7836,24.7559,24.7652,262000.0
2010-04-26 12:00:00,26.82,26.84,26.81,26.83,314000.0,24.7652,24.7836,24.7559,24.7744,314000.0
2010-04-26 12:30:00,26.83,26.85,26.81,26.84,255000.0,24.7744,24.7929,24.7559,24.7836,255000.0
2010-04-26 13:00:00,26.84,26.85,26.81,26.82,178000.0,24.7836,24.7929,24.7559,24.7652,178000.0
2010-04-26 13:30:00,26.83,26.84,26.8,26.82,183000.0,24.7744,24.7836,24.7467,24.7652,183000.0
2010-04-26 14:00:00,26.82,26.85,26.8,26.81,278000.0,24.7652,24.7929,24.7467,24.7559,278000.0
2010-04-26 14:30:00,26.81,26.85,26.75,26.8,399000.0,24.7559,24.7929,24.7005,24.7467,399000.0
2010-04-26 15:00:00,26.8,26.82,26.63,26.66,825000.0,24.7467,24.7652,24.5897,24.6174,825000.0
2010-04-26 15:30:00,26.66,26.69,26.57,26.62,1310000.0,24.6174,24.6451,24.5343,24.5805,1310000.0
2010-04-27 09:30:00,26.58,26.58,26.25,26.3,1050000.0,24.5436,24.5436,24.2388,24.285,1050000.0
2010-04-27 10:00:00,26.3,26.35,26.26,26.29,476000.0,24.285,24.3312,24.2481,24.2758,476000.0
2010-04-27 10:30:00,26.29,26.32,26.13,26.22,578000.0,24.2758,24.3035,24.128,24.2111,578000.0
2010-04-27 11:00:00,26.22,26.25,26.05,26.08,519000.0,24.2111,24.2388,24.0542,24.0819,519000.0
2010-04-27 11:30:00,26.09,26.14,26.01,26.04,673000.0,24.0911,24.1373,24.0172,24.0449,673000.0
2010-04-27 12:00:00,26.04,26.13,25.98,26.11,555000.0,24.0449,24.128,23.9895,24.1096,555000.0
2010-04-27 12:30:00,26.1,26.25,26.1,26.23,274000.0,24.1003,24.2388,24.1003,24.2204,274000.0
2010-04-27 13:00:00,26.23,26.25,26.08,26.18,225000.0,24.2204,24.2388,24.0819,24.1742,225000.0
2010-04-27 13:30:00,26.17,26.21,26.14,26.17,186000.0,24.165,24.2019,24.1373,24.165,186000.0
2010-04-27 14:00:00,26.15,26.17,26.02,26.02,365000.0,24.1465,24.165,24.0265,24.0265,365000.0
2010-04-27 14:30:00,26.02,26.05,25.87,25.87,696000.0,24.0265,24.0542,23.888,23.888,696000.0
2010-04-27 15:00:00,25.88,25.94,25.82,25.85,1062000.0,23.8972,23.9526,23.8418,23.8695,1062000.0
2010-04-27 15:30:00,25.85,25.88,25.48,25.52,3311000.0,23.8695,23.8972,23.5278,23.5648,3311000.0
2010-04-28 09:30:00,25.65,25.73,25.56,25.63,1208000.0,23.6848,23.7587,23.6017,23.6663,1208000.0
2010-04-28 10:00:00,25.62,25.62,25.46,25.49,1105000.0,23.6571,23.6571,23.5094,23.5371,1105000.0
2010-04-28 10:30:00,25.48,25.48,25.24,25.44,1347000.0,23.5278,23.5278,23.3062,23.4909,1347000.0
2010-04-28 11:00:00,25.46,25.47,25.21,25.23,1178000.0,23.5094,23.5186,23.2785,23.297,1178000.0
2010-04-28 11:30:00,25.23,25.26,25.06,25.2,1074000.0,23.297,23.3247,23.14,23.2693,1074000.0
2010-04-28 12:00:00,25.2,25.39,25.18,25.38,471000.0,23.2693,23.4447,23.2508,23.4355,471000.0
2010-04-28 12:30:00,25.38,25.43,25.34,25.43,425000.0,23.4355,23.4817,23.3986,23.4817,425000.0
2010-04-28 13:00:00,25.43,25.46,25.35,25.36,356000.0,23.4817,23.5094,23.4078,23.417,356000.0
2010-04-28 13:30:00,25.37,25.46,25.32,25.38,836000.0,23.4263,23.5094,23.3801,23.4355,836000.0
2010-04-28 14:00:00,25.38,25.38,25.28,25.31,1478000.0,23.4355,23.4355,23.3432,23.3709,1478000.0
2010-04-28 14:30:00,25.3,25.33,25.23,25.23,2050000.0,23.3616,23.3893,23.297,23.297,2050000.0
2010-04-28 15:00:00,25.24,25.33,25.23,25.28,1804000.0,23.3062,23.3893,23.297,23.3432,1804000.0
2010-04-28 15:30:00,25.28,25.32,25.14,25.31,3856000.0,23.3432,23.3801,23.2139,23.3709,3856000.0
2010-04-29 09:30:00,25.37,25.73,25.18,25.72,2269000.0,23.4263,23.7587,23.2508,23.7494,2269000.0
2010-04-29 10:00:00,25.73,25.81,25.62,25.71,1859000.0,23.7587,23.8326,23.6571,23.7402,1859000.0
2010-04-29 10:30:00,25.7,25.71,25.56,25.61,1003000.0,23.731,23.7402,23.6017,23.6479,1003000.0
2010-04-29 11:00:00,25.62,25.7,25.59,25.69,892000.0,23.6571,23.731,23.6294,23.7217,892000.0
2010-04-29 11:30:00,25.69,25.77,25.59,25.67,1282000.0,23.7217,23.7956,23.6294,23.7033,1282000.0
2010-04-29 12:00:00,25.66,25.7,25.62,25.7,322000.0,23.694,23.731,23.6571,23.731,322000.0
2010-04-29 12:30:00,25.67,25.76,25.6,25.73,511000.0,23.7033,23.7864,23.6386,23.7587,511000.0
2010-04-29 13:00:00,25.74,25.81,25.73,25.73,373000.0,23.7679,23.8326,23.7587,23.7587,373000.0
2010-04-29 13:30:00,25.74,25.84,25.69,25.71,517000.0,23.7679,23.8603,23.7217,23.7402,517000.0
2010-04-29 14:00:00,25.71,25.71,25.5,25.53,1022000.0,23.7402,23.7402,23.5463,23.574,1022000.0
2010-04-29 14:30:00,25.53,25.54,25.47,25.5,911000.0,23.574,23.5832,23.5186,23.5463,911000.0
2010-04-29 15:00:00,25.51,25.52,25.47,25.49,909000.0,23.5555,23.5648,23.5186,23.5371,909000.0
2010-04-29 15:30:00,25.49,25.55,25.47,25.54,1703000.0,23.5371,23.5925,23.5186,23.5832,1703000.0
2010-04-30 09:30:00,25.72,25.74,25.43,25.44,571000.0,23.7494,23.7679,23.4817,23.4909,571000.0
2010-04-30 10:00:00,25.4,25.46,25.2,25.2,663000.0,23.454,23.5094,23.2693,23.2693,663000.0
2010-04-30 10:30:00,25.2,25.39,25.2,25.28,287000.0,23.2693,23.4447,23.2693,23.3432,287000.0
2010-04-30 11:00:00,25.28,25.32,25.23,25.26,370000.0,23.3432,23.3801,23.297,23.3247,370000.0
2010-04-30 11:30:00,25.26,25.38,25.24,25.3,330000.0,23.3247,23.4355,23.3062,23.3616,330000.0
2010-04-30 12:00:00,25.29,25.31,25.0,25.01,1137000.0,23.3524,23.3709,23.0846,23.0938,1137000.0
2010-04-30 12:30:00,25.01,25.06,24.87,24.94,951000.0,23.0938,23.14,22.9646,23.0292,951000.0
2010-04-30 13:00:00,24.94,25.06,24.93,25.0,1107000.0,23.0292,23.14,23.02,23.0846,1107000.0
2010-04-30 13:30:00,25.0,25.01,24.88,24.89,1307000.0,23.0846,23.0938,22.9738,22.983,1307000.0
2010-04-30 14:00:00,24.88,24.98,24.72,24.96,4433000.0,22.9738,23.0661,22.8261,23.0477,4433000.0
2010-04-30 14:30:00,24.95,24.95,24.6,24.85,1131000.0,23.0384,23.0384,22.7153,22.9461,1131000.0
2010-04-30 15:00:00,24.85,24.87,24.78,24.82,1110000.0,22.9461,22.9646,22.8815,22.9184,1110000.0
2010-04-30 15:30:00,24.83,24.92,24.8,24.84,2044000.0,22.9276,23.0107,22.8999,22.9369,2044000.0
2010-05-03 09:30:00,25.12,25.14,24.62,24.91,1895000.0,23.1954,23.2139,22.7337,23.0015,1895000.0
2010-05-03 10:00:00,24.89,24.91,24.7,24.74,1025000.0,22.983,23.0015,22.8076,22.8445,1025000.0
2010-05-03 10:30:00,24.77,24.79,24.57,24.64,1699000.0,22.8722,22.8907,22.6876,22.7522,1699000.0
2010-05-03 11:00:00,24.62,24.73,24.46,24.57,1621000.0,22.7337,22.8353,22.586,22.6876,1621000.0
2010-05-03 11:30:00,24.55,24.61,24.45,24.6,1255000.0,22.6691,22.7245,22.5767,22.7153,1255000.0
2010-05-03 12:00:00,24.6,24.81,24.59,24.81,1165000.0,22.7153,22.9092,22.706,22.9092,1165000.0
2010-05-03 12:30:00,24.81,24.85,24.7,24.77,819000.0,22.9092,22.9461,22.8076,22.8722,819000.0
2010-05-03 13:00:00,24.76,24.89,24.75,24.88,837000.0,22.863,22.983,22.8538,22.9738,837000.0
2010-05-03 13:30:00,24.88,24.9,24.77,24.84,1121000.0,22.9738,22.9923,22.8722,22.9369,1121000.0
2010-05-03 14:00:00,24.84,24.88,24.78,24.86,807000.0,22.9369,22.9738,22.8815,22.9553,807000.0
2010-05-03 14:30:00,24.86,24.9,24.8,24.81,718000.0,22.9553,22.9923,22.8999,22.9092,718000.0
2010-05-03 15:00:00,24.82,24.91,24.81,24.87,937000.0,22.9184,23.0015,22.9092,22.9646,937000.0
2010-05-03 15:30:00,24.86,25.05,24.81,25.04,2407000.0,22.9553,23.1308,22.9092,23.1215,2407000.0
2010-05-04 09:30:00,25.34,25.59,24.83,25.1,7011000.0,23.3986,23.6294,22.9276,23.1769,7011000.0
2010-05-04 10:00:00,25.15,25.74,25.1,25.66,4926000.0,23.2231,23.7679,23.1769,23.694,4926000.0
2010-05-04 10:30:00,25.64,25.67,25.11,25.21,1834000.0,23.6756,23.7033,23.1862,23.2785,1834000.0
2010-05-04 11:00:00,25.2,25.3,25.08,25.17,1153000.0,23.2693,23.3616,23.1585,23.2416,1153000.0
2010-05-04 11:30:00,25.16,25.23,25.0,25.09,1611000.0,23.2324,23.297,23.0846,23.1677,1611000.0
2010-05-04 12:00:00,25.08,25.14,25.05,25.09,1579000.0,23.1585,23.2139,23.1308,23.1677,1579000.0
2010-05-04 12:30:00,25.08,25.22,25.05,25.09,646000.0,23.1585,23.2878,23.1308,23.1677,646000.0
2010-05-04 13:00:00,25.11,25.17,25.03,25.09,1131000.0,23.1862,23.2416,23.1123,23.1677,1131000.0
2010-05-04 13:30:00,25.09,25.48,25.09,25.45,1581000.0,23.1677,23.5278,23.1677,23.5001,1581000.0
2010-05-04 14:00:00,25.46,25.46,25.2,25.23,872000.0,23.5094,23.5094,23.2693,23.297,872000.0
2010-05-04 14:30:00,25.23,25.33,25.15,25.15,848000.0,23.297,23.3893,23.2231,23.2231,848000.0
2010-05-04 15:00:00,25.16,25.28,25.12,25.27,1201000.0,23.2324,23.3432,23.1954,23.3339,1201000.0
2010-05-04 15:30:00,25.27,25.29,25.09,25.18,2857000.0,23.3339,23.3524,23.1677,23.2508,2857000.0
2010-05-05 09:30:00,24.8,24.9,24.13,24.39,2952000.0,22.8999,22.9923,22.2813,22.5213,2952000.0
2010-05-05 10:00:00,24.39,24.5,24.16,24.21,2158000.0,22.5213,22.6229,22.309,22.3551,2158000.0
2010-05-05 10:30:00,24.2,24.32,24.11,24.25,1627000.0,22.3459,22.4567,22.2628,22.3921,1627000.0
2010-05-05 11:00:00,24.25,24.35,24.15,24.32,1037000.0,22.3921,22.4844,22.2997,22.4567,1037000.0
2010-05-05 11:30:00,24.33,24.65,24.3,24.59,1039000.0,22.4659,22.7614,22.4382,22.706,1039000.0
2010-05-05 12:00:00,24.6,24.65,24.3,24.31,891000.0,22.7153,22.7614,22.4382,22.4475,891000.0
2010-05-05 12:30:00,24.33,24.36,24.23,24.33,725000.0,22.4659,22.4936,22.3736,22.4659,725000.0
2010-05-05 13:00:00,24.33,24.38,24.22,24.22,538000.0,22.4659,22.5121,22.3644,22.3644,538000.0
2010-05-05 13:30:00,24.22,24.26,24.1,24.1,1114000.0,22.3644,22.4013,22.2536,22.2536,1114000.0
2010-05-05 14:00:00,24.1,24.14,23.76,23.81,2537000.0,22.2536,22.2905,21.9396,21.9858,2537000.0
2010-05-05 14:30:00,23.82,23.82,23.68,23.74,1773000.0,21.995,21.995,21.8657,21.9211,1773000.0
2010-05-05 15:00:00,23.76,23.8,23.6,23.76,2471000.0,21.9396,21.9765,21.7919,21.9396,2471000.0
2010-05-05 15:30:00,23.77,23.86,23.74,23.83,3660000.0,21.9488,22.032,21.9211,22.0043,3660000.0
2010-05-06 09:30:00,23.54,23.8,23.51,23.68,3151000.0,21.7365,21.9765,21.7088,21.8657,3151000.0
2010-05-06 10:00:00,23.68,23.74,23.5,23.59,1968000.0,21.8657,21.9211,21.6995,21.7826,1968000.0
2010-05-06 10:30:00,23.59,23.65,23.42,23.46,2671000.0,21.7826,21.838,21.6257,21.6626,2671000.0
2010-05-06 11:00:00,23.46,23.57,23.36,23.39,1431000.0,21.6626,21.7642,21.5703,21.598,1431000.0
2010-05-06 11:30:00,23.39,23.42,23.19,23.25,1898000.0,21.598,21.6257,21.4133,21.4687,1898000.0
2010-05-06 12:00:00,23.25,23.51,23.24,23.31,1737000.0,21.4687,21.7088,21.4595,21.5241,1737000.0
2010-05-06 12:30:00,23.31,23.34,23.17,23.28,1738000.0,21.5241,21.5518,21.3948,21.4964,1738000.0
2010-05-06 13:00:00,23.28,23.31,23.1,23.2,1132000.0,21.4964,21.5241,21.3302,21.4225,1132000.0
2010-05-06 13:30:00,23.2,23.22,23.04,23.2,1393000.0,21.4225,21.441,21.2748,21.4225,1393000.0
2010-05-06 14:00:00,23.2,23.26,22.95,22.98,2590000.0,21.4225,21.4779,21.1917,21.2194,2590000.0
2010-05-06 14:30:00,22.98,23.49,21.1,22.8,3918000.0,21.2194,21.6903,19.4834,21.0532,3918000.0
2010-05-06 15:00:00,22.83,23.39,22.57,23.09,3220000.0,21.0809,21.598,20.8408,21.3209,3220000.0
2010-05-06 15:30:00,23.1,23.35,23.03,23.12,5128000.0,21.3302,21.561,21.2655,21.3486,5128000.0
2010-05-07 09:30:00,22.84,23.4,22.73,22.76,3963000.0,21.0901,21.6072,20.9885,21.0162,3963000.0
2010-05-07 10:00:00,22.75,23.03,22.24,22.32,3893000.0,21.007,21.2655,20.5361,20.6099,3893000.0
2010-05-07 10:30:00,22.37,22.74,22.35,22.49,2640000.0,20.6561,20.9978,20.6376,20.7669,2640000.0
2010-05-07 11:00:00,22.5,22.93,22.47,22.59,1657000.0,20.7761,21.1732,20.7484,20.8593,1657000.0
2010-05-07 11:30:00,22.59,22.78,22.47,22.71,2252000.0,20.8593,21.0347,20.7484,20.9701,2252000.0
2010-05-07 12:00:00,22.71,22.89,22.5,22.52,1683000.0,20.9701,21.1363,20.7761,20.7946,1683000.0
2010-05-07 12:30:00,22.53,22.69,22.48,22.63,1724000.0,20.8039,20.9516,20.7577,20.8962,1724000.0
2010-05-07 13:00:00,22.64,22.67,22.5,22.52,1072000.0,20.9054,20.9331,20.7761,20.7946,1072000.0
2010-05-07 13:30:00,22.52,22.67,22.51,22.58,1310000.0,20.7946,20.9331,20.7854,20.85,1310000.0
2010-05-07 14:00:00,22.58,22.6,22.42,22.46,1214000.0,20.85,20.8685,20.7023,20.7392,1214000.0
2010-05-07 14:30:00,22.47,22.62,22.4,22.46,949000.0,20.7484,20.887,20.6838,20.7392,949000.0
2010-05-07 15:00:00,22.46,22.46,22.25,22.35,1290000.0,20.7392,20.7392,20.5453,20.6376,1290000.0
2010-05-07 15:30:00,22.37,22.41,22.2,22.35,4252000.0,20.6561,20.693,20.4991,20.6376,4252000.0
2010-05-10 09:30:00,23.4,23.61,23.13,23.23,4759000.0,21.6072,21.8011,21.3579,21.4502,4759000.0
2010-05-10 10:00:00,23.22,23.4,23.08,23.38,4425000.0,21.441,21.6072,21.3117,21.5887,4425000.0
2010-05-10 10:30:00,23.39,23.43,23.32,23.38,2061000.0,21.598,21.6349,21.5333,21.5887,2061000.0
2010-05-10 11:00:00,23.38,23.43,23.3,23.36,1321000.0,21.5887,21.6349,21.5149,21.5703,1321000.0
2010-05-10 11:30:00,23.36,23.45,23.34,23.43,1703000.0,21.5703,21.6534,21.5518,21.6349,1703000.0
2010-05-10 12:00:00,23.43,23.46,23.33,23.35,1623000.0,21.6349,21.6626,21.5426,21.561,1623000.0
2010-05-10 12:30:00,23.38,23.39,23.26,23.29,1180000.0,21.5887,21.598,21.4779,21.5056,1180000.0
2010-05-10 13:00:00,23.29,23.31,23.18,23.23,1881000.0,21.5056,21.5241,21.4041,21.4502,1881000.0
2010-05-10 13:30:00,23.22,23.25,23.14,23.16,1044000.0,21.441,21.4687,21.3671,21.3856,1044000.0
2010-05-10 14:00:00,23.18,23.19,23.0,23.01,1579000.0,21.4041,21.4133,21.2378,21.2471,1579000.0
2010-05-10 14:30:00,23.01,23.02,22.83,23.0,2180000.0,21.2471,21.2563,21.0809,21.2378,2180000.0
2010-05-10 15:00:00,23.0,23.04,22.97,23.02,1549000.0,21.2378,21.2748,21.2101,21.2563,1549000.0
2010-05-10 15:30:00,23.02,23.02,22.95,22.99,3175000.0,21.2563,21.2563,21.1917,21.2286,3175000.0
2010-05-11 09:30:00,22.74,22.75,22.56,22.6,2264000.0,20.9978,21.007,20.8316,20.8685,2264000.0
2010-05-11 10:00:00,22.6,22.61,22.52,22.52,2308000.0,20.8685,20.8777,20.7946,20.7946,2308000.0
2010-05-11 10:30:00,22.52,22.53,22.34,22.35,1466000.0,20.7946,20.8039,20.6284,20.6376,1466000.0
2010-05-11 11:00:00,22.37,22.51,22.17,22.19,2742000.0,20.6561,20.7854,20.4714,20.4899,2742000.0
2010-05-11 11:30:00,22.22,22.32,22.12,22.27,3070000.0,20.5176,20.6099,20.4253,20.5638,3070000.0
2010-05-11 12:00:00,22.27,22.44,22.27,22.34,2666000.0,20.5638,20.7207,20.5638,20.6284,2666000.0
2010-05-11 12:30:00,22.34,22.41,22.32,22.33,2071000.0,20.6284,20.693,20.6099,20.6192,2071000.0
2010-05-11 13:00:00,22.34,22.35,22.31,22.35,799000.0,20.6284,20.6376,20.6007,20.6376,799000.0
2010-05-11 13:30:00,22.35,22.42,22.25,22.38,2325000.0,20.6376,20.7023,20.5453,20.6653,2325000.0
2010-05-11 14:00:00,22.38,22.39,22.26,22.28,1248000.0,20.6653,20.6746,20.5545,20.573,1248000.0
2010-05-11 14:30:00,22.26,22.28,22.16,22.17,1762000.0,20.5545,20.573,20.4622,20.4714,1762000.0
2010-05-11 15:00:00,22.18,22.33,22.13,22.31,2308000.0,20.4807,20.6192,20.4345,20.6007,2308000.0
2010-05-11 15:30:00,22.3,22.44,22.26,22.3,3549000.0,20.5915,20.7207,20.5545,20.5915,3549000.0
2010-05-12 09:30:00,22.5,23.33,22.46,23.3,3444000.0,20.7761,21.5426,20.7392,21.5149,3444000.0
2010-05-12 10:00:00,23.3,23.62,23.26,23.31,7076000.0,21.5149,21.8103,21.4779,21.5241,7076000.0
2010-05-12 10:30:00,23.31,23.37,23.22,23.33,2807000.0,21.5241,21.5795,21.441,21.5426,2807000.0
2010-05-12 11:00:00,23.34,23.5,23.16,23.18,1854000.0,21.5518,21.6995,21.3856,21.4041,1854000.0
2010-05-12 11:30:00,23.18,23.27,23.1,23.19,1530000.0,21.4041,21.4872,21.3302,21.4133,1530000.0
2010-05-12 12:00:00,23.19,23.3,23.17,23.3,512000.0,21.4133,21.5149,21.3948,21.5149,512000.0
2010-05-12 12:30:00,23.29,23.38,23.24,23.37,621000.0,21.5056,21.5887,21.4595,21.5795,621000.0
2010-05-12 13:00:00,23.37,23.5,23.35,23.46,1324000.0,21.5795,21.6995,21.561,21.6626,1324000.0
2010-05-12 13:30:00,23.46,23.48,23.34,23.35,1537000.0,21.6626,21.6811,21.5518,21.561,1537000.0
2010-05-12 14:00:00,23.34,23.41,23.27,23.29,1471000.0,21.5518,21.6164,21.4872,21.5056,1471000.0
2010-05-12 14:30:00,23.3,23.31,23.1,23.19,2316000.0,21.5149,21.5241,21.3302,21.4133,2316000.0
2010-05-12 15:00:00,23.19,23.34,23.19,23.32,1114000.0,21.4133,21.5518,21.4133,21.5333,1114000.0
2010-05-12 15:30:00,23.32,23.33,23.22,23.29,2524000.0,21.5333,21.5426,21.441,21.5056,2524000.0
2010-05-13 09:30:00,23.27,23.74,23.06,23.57,3798000.0,21.4872,21.9211,21.2932,21.7642,3798000.0
2010-05-13 10:00:00,23.57,23.99,23.53,23.83,2870000.0,21.7642,22.152,21.7272,22.0043,2870000.0
2010-05-13 10:30:00,23.83,23.85,23.55,23.59,2118000.0,22.0043,22.0227,21.7457,21.7826,2118000.0
2010-05-13 11:00:00,23.58,23.76,23.42,23.45,3023000.0,21.7734,21.9396,21.6257,21.6534,3023000.0
2010-05-13 11:30:00,23.44,23.55,23.4,23.43,1324000.0,21.6441,21.7457,21.6072,21.6349,1324000.0
2010-05-13 12:00:00,23.42,23.44,23.31,23.36,716000.0,21.6257,21.6441,21.5241,21.5703,716000.0
2010-05-13 12:30:00,23.38,23.47,23.34,23.45,510000.0,21.5887,21.6718,21.5518,21.6534,510000.0
2010-05-13 13:00:00,23.44,23.49,23.34,23.45,627000.0,21.6441,21.6903,21.5518,21.6534,627000.0
2010-05-13 13:30:00,23.43,23.47,23.35,23.35,520000.0,21.6349,21.6718,21.561,21.561,520000.0
2010-05-13 14:00:00,23.35,23.39,23.32,23.38,903000.0,21.561,21.598,21.5333,21.5887,903000.0
2010-05-13 14:30:00,23.37,23.45,23.35,23.41,966000.0,21.5795,21.6534,21.561,21.6164,966000.0
2010-05-13 15:00:00,23.41,23.45,23.21,23.26,992000.0,21.6164,21.6534,21.4318,21.4779,992000.0
2010-05-13 15:30:00,23.27,23.37,23.22,23.25,2045000.0,21.4872,21.5795,21.441,21.4687,2045000.0
2010-05-14 09:30:00,21.53,22.0,21.41,21.6,21090000.0,19.8805,20.3145,19.7697,19.9451,21090000.0
2010-05-14 10:00:00,21.6,21.74,21.48,21.6,10096000.0,19.9451,20.0744,19.8343,19.9451,10096000.0
2010-05-14 10:30:00,21.6,21.65,21.48,21.61,6205000.0,19.9451,19.9913,19.8343,19.9543,6205000.0
2010-05-14 11:00:00,21.61,21.63,21.39,21.54,8463000.0,19.9543,19.9728,19.7512,19.8897,8463000.0
2010-05-14 11:30:00,21.54,21.57,21.45,21.48,3700000.0,19.8897,19.9174,19.8066,19.8343,3700000.0
2010-05-14 12:00:00,21.48,21.54,21.0,21.1,9014000.0,19.8343,19.8897,19.3911,19.4834,9014000.0
2010-05-14 12:30:00,21.08,21.26,20.91,21.23,5733000.0,19.4649,19.6312,19.308,19.6035,5733000.0
2010-05-14 13:00:00,21.23,21.43,21.16,21.19,4869000.0,19.6035,19.7881,19.5388,19.5665,4869000.0
2010-05-14 13:30:00,21.18,21.35,21.17,21.32,3496000.0,19.5573,19.7143,19.548,19.6866,3496000.0
2010-05-14 14:00:00,21.32,21.38,21.25,21.29,3437000.0,19.6866,19.742,19.6219,19.6589,3437000.0
2010-05-14 14:30:00,21.29,21.37,21.27,21.3,3102000.0,19.6589,19.7327,19.6404,19.6681,3102000.0
2010-05-14 15:00:00,21.3,21.3,21.01,21.03,5758000.0,19.6681,19.6681,19.4003,19.4188,5758000.0
2010-05-14 15:30:00,21.03,21.26,20.98,21.2,9970000.0,19.4188,19.6312,19.3726,19.5758,9970000.0
2010-05-17 09:30:00,21.5,21.67,21.33,21.39,4961000.0,19.8528,20.0097,19.6958,19.7512,4961000.0
2010-05-17 10:00:00,21.38,21.65,21.3,21.43,4078000.0,19.742,19.9913,19.6681,19.7881,4078000.0
2010-05-17 10:30:00,21.43,21.55,21.37,21.41,1577000.0,19.7881,19.8989,19.7327,19.7697,1577000.0
2010-05-17 11:00:00,21.4,21.47,21.35,21.37,2067000.0,19.7604,19.8251,19.7143,19.7327,2067000.0
2010-05-17 11:30:00,21.37,21.4,21.31,21.34,3807000.0,19.7327,19.7604,19.6773,19.705,3807000.0
2010-05-17 12:00:00,21.34,21.34,21.03,21.12,2605000.0,19.705,19.705,19.4188,19.5019,2605000.0
2010-05-17 12:30:00,21.11,21.2,20.98,20.99,1621000.0,19.4926,19.5758,19.3726,19.3818,1621000.0
2010-05-17 13:00:00,20.99,21.04,20.93,21.03,928000.0,19.3818,19.428,19.3264,19.4188,928000.0
2010-05-17 13:30:00,21.03,21.08,20.82,20.94,1425000.0,19.4188,19.4649,19.2249,19.3357,1425000.0
2010-05-17 14:00:00,20.95,21.0,20.89,20.96,1368000.0,19.3449,19.3911,19.2895,19.3541,1368000.0
2010-05-17 14:30:00,20.96,21.05,20.9,20.92,1961000.0,19.3541,19.4372,19.2987,19.3172,1961000.0
2010-05-17 15:00:00,20.92,20.99,20.86,20.93,1933000.0,19.3172,19.3818,19.2618,19.3264,1933000.0
2010-05-17 15:30:00,20.92,21.15,20.92,21.07,4520000.0,19.3172,19.5296,19.3172,19.4557,4520000.0
2010-05-18 09:30:00,21.29,21.46,21.09,21.12,3618000.0,19.6589,19.8158,19.4742,19.5019,3618000.0
2010-05-18 10:00:00,21.13,21.22,20.88,20.89,5017000.0,19.5111,19.5942,19.2803,19.2895,5017000.0
2010-05-18 10:30:00,20.89,20.91,20.36,20.38,6591000.0,19.2895,19.308,18.8001,18.8186,6591000.0
2010-05-18 11:00:00,20.38,20.49,20.25,20.29,5435000.0,18.8186,18.9201,18.6985,18.7355,5435000.0
2010-05-18 11:30:00,20.29,20.33,20.11,20.11,4050000.0,18.7355,18.7724,18.5693,18.5693,4050000.0
2010-05-18 12:00:00,20.12,20.24,20.03,20.15,5207000.0,18.5785,18.6893,18.4954,18.6062,5207000.0
2010-05-18 12:30:00,20.16,20.25,20.13,20.16,3249000.0,18.6154,18.6985,18.5877,18.6154,3249000.0
2010-05-18 13:00:00,20.15,20.15,19.9,20.07,5621000.0,18.6062,18.6062,18.3754,18.5323,5621000.0
2010-05-18 13:30:00,20.07,20.07,19.87,19.87,2922000.0,18.5323,18.5323,18.3476,18.3476,2922000.0
2010-05-18 14:00:00,19.87,19.91,19.71,19.72,3394000.0,18.3476,18.3846,18.1999,18.2091,3394000.0
2010-05-18 14:30:00,19.73,19.83,19.56,19.82,7064000.0,18.2184,18.3107,18.0614,18.3015,7064000.0
2010-05-18 15:00:00,19.82,19.94,19.68,19.91,6016000.0,18.3015,18.4123,18.1722,18.3846,6016000.0
2010-05-18 15:30:00,19.92,20.4,19.92,20.33,11081000.0,18.3938,18.837,18.3938,18.7724,11081000.0
2010-05-19 09:30:00,20.31,21.16,20.25,20.98,10144000.0,18.7539,19.5388,18.6985,19.3726,10144000.0
2010-05-19 10:00:00,20.98,21.13,20.84,21.07,5973000.0,19.3726,19.5111,19.2433,19.4557,5973000.0
2010-05-19 10:30:00,21.06,21.13,20.96,21.06,3586000.0,19.4465,19.5111,19.3541,19.4465,3586000.0
2010-05-19 11:00:00,21.05,21.33,20.95,20.98,4990000.0,19.4372,19.6958,19.3449,19.3726,4990000.0
2010-05-19 11:30:00,20.98,21.01,20.62,20.67,7165000.0,19.3726,19.4003,19.0402,19.0864,7165000.0
2010-05-19 12:00:00,20.68,20.72,20.46,20.47,4858000.0,19.0956,19.1325,18.8924,18.9017,4858000.0
2010-05-19 12:30:00,20.47,20.62,20.39,20.56,4585000.0,18.9017,19.0402,18.8278,18.9848,4585000.0
2010-05-19 13:00:00,20.56,20.56,20.34,20.36,5274000.0,18.9848,18.9848,18.7816,18.8001,5274000.0
2010-05-19 13:30:00,20.36,20.42,20.25,20.32,6374000.0,18.8001,18.8555,18.6985,18.7632,6374000.0
2010-05-19 14:00:00,20.33,20.38,20.25,20.28,5514000.0,18.7724,18.8186,18.6985,18.7262,5514000.0
2010-05-19 14:30:00,20.29,20.36,20.27,20.32,4113000.0,18.7355,18.8001,18.717,18.7632,4113000.0
2010-05-19 15:00:00,20.33,20.43,20.3,20.39,3948000.0,18.7724,18.8647,18.7447,18.8278,3948000.0
2010-05-19 15:30:00,20.39,20.48,19.61,20.03,23141000.0,18.8278,18.9109,18.1076,18.4954,23141000.0
2010-05-20 09:30:00,19.67,20.8,19.67,20.71,10054000.0,18.163,19.2064,18.163,19.1233,10054000.0
2010-05-20 10:00:00,20.7,20.74,20.19,20.42,4602000.0,19.1141,19.151,18.6431,18.8555,4602000.0
2010-05-20 10:30:00,20.4,20.6,20.24,20.59,3001000.0,18.837,19.0217,18.6893,19.0125,3001000.0
2010-05-20 11:00:00,20.59,20.59,20.39,20.5,3514000.0,19.0125,19.0125,18.8278,18.9294,3514000.0
2010-05-20 11:30:00,20.5,20.59,20.41,20.46,2106000.0,18.9294,19.0125,18.8463,18.8924,2106000.0
2010-05-20 12:00:00,20.46,20.6,20.42,20.55,1610000.0,18.8924,19.0217,18.8555,18.9756,1610000.0
2010-05-20 12:30:00,20.55,20.59,20.3,20.33,2161000.0,18.9756,19.0125,18.7447,18.7724,2161000.0
2010-05-20 13:00:00,20.31,20.5,20.24,20.49,1781000.0,18.7539,18.9294,18.6893,18.9201,1781000.0
2010-05-20 13:30:00,20.5,20.68,20.42,20.64,2558000.0,18.9294,19.0956,18.8555,19.0587,2558000.0
2010-05-20 14:00:00,20.62,20.97,20.58,20.88,3832000.0,19.0402,19.3634,19.0033,19.2803,3832000.0
2010-05-20 14:30:00,20.88,21.0,20.75,20.9,3084000.0,19.2803,19.3911,19.1602,19.2987,3084000.0
2010-05-20 15:00:00,20.92,20.96,20.78,20.91,4323000.0,19.3172,19.3541,19.1879,19.308,4323000.0
2010-05-20 15:30:00,20.9,20.92,20.55,20.57,6239000.0,19.2987,19.3172,18.9756,18.994,6239000.0
2010-05-21 09:30:00,20.24,21.35,20.22,21.25,8124000.0,18.6893,19.7143,18.6708,19.6219,8124000.0
2010-05-21 10:00:00,21.22,21.52,21.12,21.39,6169000.0,19.5942,19.8712,19.5019,19.7512,6169000.0
2010-05-21 10:30:00,21.38,21.54,21.33,21.52,4508000.0,19.742,19.8897,19.6958,19.8712,4508000.0
2010-05-21 11:00:00,21.52,21.57,21.37,21.46,5427000.0,19.8712,19.9174,19.7327,19.8158,5427000.0
2010-05-21 11:30:00,21.46,21.73,21.42,21.62,2617000.0,19.8158,20.0651,19.7789,19.9636,2617000.0
2010-05-21 12:00:00,21.61,21.62,21.38,21.38,1157000.0,19.9543,19.9636,19.742,19.742,1157000.0
2010-05-21 12:30:00,21.38,21.41,21.28,21.32,1183000.0,19.742,19.7697,19.6496,19.6866,1183000.0
2010-05-21 13:00:00,21.31,21.4,21.26,21.3,893000.0,19.6773,19.7604,19.6312,19.6681,893000.0
2010-05-21 13:30:00,21.31,21.32,21.24,21.28,1166000.0,19.6773,19.6866,19.6127,19.6496,1166000.0
2010-05-21 14:00:00,21.28,21.29,21.08,21.12,1831000.0,19.6496,19.6589,19.4649,19.5019,1831000.0
2010-05-21 14:30:00,21.12,21.27,21.01,21.1,1811000.0,19.5019,19.6404,19.4003,19.4834,1811000.0
2010-05-21 15:00:00,21.09,21.23,21.04,21.07,1855000.0,19.4742,19.6035,19.428,19.4557,1855000.0
2010-05-21 15:30:00,21.07,21.43,20.95,21.39,4679000.0,19.4557,19.7881,19.3449,19.7512,4679000.0
2010-05-24 09:30:00,21.54,21.65,21.2,21.28,2707000.0,19.8897,19.9913,19.5758,19.6496,2707000.0
2010-05-24 10:00:00,21.28,21.44,21.23,21.41,1624000.0,19.6496,19.7974,19.6035,19.7697,1624000.0
2010-05-24 10:30:00,21.42,21.59,21.39,21.4,2286000.0,19.7789,19.9359,19.7512,19.7604,2286000.0
2010-05-24 11:00:00,21.42,21.45,21.23,21.3,1114000.0,19.7789,19.8066,19.6035,19.6681,1114000.0
2010-05-24 11:30:00,21.32,21.44,21.28,21.37,1045000.0,19.6866,19.7974,19.6496,19.7327,1045000.0
2010-05-24 12:00:00,21.37,21.43,21.25,21.33,918000.0,19.7327,19.7881,19.6219,19.6958,918000.0
2010-05-24 12:30:00,21.33,21.34,21.25,21.28,663000.0,19.6958,19.705,19.6219,19.6496,663000.0
2010-05-24 13:00:00,21.28,21.34,21.26,21.27,683000.0,19.6496,19.705,19.6312,19.6404,683000.0
2010-05-24 13:30:00,21.27,21.3,21.22,21.28,841000.0,19.6404,19.6681,19.5942,19.6496,841000.0
2010-05-24 14:00:00,21.28,21.35,21.25,21.32,701000.0,19.6496,19.7143,19.6219,19.6866,701000.0
2010-05-24 14:30:00,21.34,21.34,21.21,21.22,910000.0,19.705,19.705,19.585,19.5942,910000.0
2010-05-24 15:00:00,21.22,21.23,21.13,21.14,1009000.0,19.5942,19.6035,19.5111,19.5203,1009000.0
2010-05-24 15:30:00,21.14,21.23,20.99,21.0,2602000.0,19.5203,19.6035,19.3818,19.3911,2602000.0
2010-05-25 09:30:00,20.41,20.69,20.38,20.59,3208000.0,18.8463,19.1048,18.8186,19.0125,3208000.0
2010-05-25 10:00:00,20.6,20.87,20.55,20.72,1635000.0,19.0217,19.271,18.9756,19.1325,1635000.0
2010-05-25 10:30:00,20.72,20.75,20.56,20.64,733000.0,19.1325,19.1602,18.9848,19.0587,733000.0
2010-05-25 11:00:00,20.64,20.72,20.55,20.57,691000.0,19.0587,19.1325,18.9756,18.994,691000.0
2010-05-25 11:30:00,20.56,20.6,20.5,20.54,1077000.0,18.9848,19.0217,18.9294,18.9663,1077000.0
2010-05-25 12:00:00,20.54,20.67,20.53,20.55,1283000.0,18.9663,19.0864,18.9571,18.9756,1283000.0
2010-05-25 12:30:00,20.55,20.63,20.54,20.59,830000.0,18.9756,19.0494,18.9663,19.0125,830000.0
2010-05-25 13:00:00,20.59,20.61,20.56,20.59,674000.0,19.0125,19.031,18.9848,19.0125,674000.0
2010-05-25 13:30:00,20.59,20.61,20.53,20.56,1262000.0,19.0125,19.031,18.9571,18.9848,1262000.0
2010-05-25 14:00:00,20.56,20.57,20.45,20.55,1492000.0,18.9848,18.994,18.8832,18.9756,1492000.0
2010-05-25 14:30:00,20.54,20.68,20.47,20.56,1656000.0,18.9663,19.0956,18.9017,18.9848,1656000.0
2010-05-25 15:00:00,20.56,20.64,20.53,20.62,2629000.0,18.9848,19.0587,18.9571,19.0402,2629000.0
2010-05-25 15:30:00,20.62,20.73,20.54,20.68,4211000.0,19.0402,19.1418,18.9663,19.0956,4211000.0
2010-05-26 09:30:00,21.03,21.15,20.94,21.12,3554000.0,19.4188,19.5296,19.3357,19.5019,3554000.0
2010-05-26 10:00:00,21.12,21.29,21.07,21.13,2407000.0,19.5019,19.6589,19.4557,19.5111,2407000.0
2010-05-26 10:30:00,21.11,21.29,21.0,21.06,1738000.0,19.4926,19.6589,19.3911,19.4465,1738000.0
2010-05-26 11:00:00,21.06,21.09,20.9,20.94,966000.0,19.4465,19.4742,19.2987,19.3357,966000.0
2010-05-26 11:30:00,20.94,20.98,20.78,20.94,1709000.0,19.3357,19.3726,19.1879,19.3357,1709000.0
2010-05-26 12:00:00,20.92,20.97,20.85,20.92,798000.0,19.3172,19.3634,19.2526,19.3172,798000.0
2010-05-26 12:30:00,20.92,20.95,20.81,20.84,709000.0,19.3172,19.3449,19.2156,19.2433,709000.0
2010-05-26 13:00:00,20.84,20.92,20.83,20.87,827000.0,19.2433,19.3172,19.2341,19.271,827000.0
2010-05-26 13:30:00,20.86,21.0,20.86,20.94,796000.0,19.2618,19.3911,19.2618,19.3357,796000.0
2010-05-26 14:00:00,20.93,20.97,20.84,20.86,795000.0,19.3264,19.3634,19.2433,19.2618,795000.0
2010-05-26 14:30:00,20.86,20.88,20.76,20.84,1037000.0,19.2618,19.2803,19.1695,19.2433,1037000.0
2010-05-26 15:00:00,20.85,20.88,20.54,20.63,1466000.0,19.2526,19.2803,18.9663,19.0494,1466000.0
2010-05-26 15:30:00,20.62,20.77,20.52,20.54,3189000.0,19.0402,19.1787,18.9478,18.9663,3189000.0
2010-05-27 09:30:00,21.03,21.13,20.77,20.9,1703000.0,19.4188,19.5111,19.1787,19.2987,1703000.0
2010-05-27 10:00:00,20.91,20.99,20.81,20.86,1742000.0,19.308,19.3818,19.2156,19.2618,1742000.0
2010-05-27 10:30:00,20.86,20.94,20.8,20.84,1127000.0,19.2618,19.3357,19.2064,19.2433,1127000.0
2010-05-27 11:00:00,20.84,20.97,20.7,20.97,1549000.0,19.2433,19.3634,19.1141,19.3634,1549000.0
2010-05-27 11:30:00,20.97,20.97,20.75,20.96,795000.0,19.3634,19.3634,19.1602,19.3541,795000.0
2010-05-27 12:00:00,20.96,21.0,20.88,20.92,497000.0,19.3541,19.3911,19.2803,19.3172,497000.0
2010-05-27 12:30:00,20.92,20.95,20.87,20.9,480000.0,19.3172,19.3449,19.271,19.2987,480000.0
2010-05-27 13:00:00,20.9,20.92,20.84,20.9,443000.0,19.2987,19.3172,19.2433,19.2987,443000.0
2010-05-27 13:30:00,20.9,20.91,20.79,20.87,745000.0,19.2987,19.308,19.1972,19.271,745000.0
2010-05-27 14:00:00,20.85,20.91,20.79,20.89,689000.0,19.2526,19.308,19.1972,19.2895,689000.0
2010-05-27 14:30:00,20.89,20.94,20.83,20.86,1059000.0,19.2895,19.3357,19.2341,19.2618,1059000.0
2010-05-27 15:00:00,20.86,20.91,20.63,20.69,2517000.0,19.2618,19.308,19.0494,19.1048,2517000.0
2010-05-27 15:30:00,20.7,20.78,20.58,20.76,5058000.0,19.1141,19.1879,19.0033,19.1695,5058000.0
2010-05-28 09:30:00,20.74,20.82,20.34,20.41,1973000.0,19.151,19.2249,18.7816,18.8463,1973000.0
2010-05-28 10:00:00,20.41,20.55,20.35,20.45,1777000.0,18.8463,18.9756,18.7909,18.8832,1777000.0
2010-05-28 10:30:00,20.45,20.46,20.24,20.26,2073000.0,18.8832,18.8924,18.6893,18.7078,2073000.0
2010-05-28 11:00:00,20.26,20.31,20.13,20.15,3141000.0,18.7078,18.7539,18.5877,18.6062,3141000.0
2010-05-28 11:30:00,20.14,20.32,20.12,20.21,2872000.0,18.597,18.7632,18.5785,18.6616,2872000.0
2010-05-28 12:00:00,20.21,20.37,20.21,20.33,2008000.0,18.6616,18.8093,18.6616,18.7724,2008000.0
2010-05-28 12:30:00,20.33,20.33,20.15,20.21,2233000.0,18.7724,18.7724,18.6062,18.6616,2233000.0
2010-05-28 13:00:00,20.21,20.23,20.15,20.21,1172000.0,18.6616,18.6801,18.6062,18.6616,1172000.0
2010-05-28 13:30:00,20.22,20.24,20.15,20.18,955000.0,18.6708,18.6893,18.6062,18.6339,955000.0
2010-05-28 14:00:00,20.18,20.25,20.17,20.25,700000.0,18.6339,18.6985,18.6247,18.6985,700000.0
2010-05-28 14:30:00,20.24,20.31,20.19,20.22,882000.0,18.6893,18.7539,18.6431,18.6708,882000.0
2010-05-28 15:00:00,20.23,20.37,20.2,20.34,1296000.0,18.6801,18.8093,18.6524,18.7816,1296000.0
2010-05-28 15:30:00,20.34,20.37,20.14,20.15,3341000.0,18.7816,18.8093,18.597,18.6062,3341000.0
2010-06-01 09:30:00,20.1,20.37,20.1,20.14,1790000.0,18.56,18.8093,18.56,18.597,1790000.0
2010-06-01 10:00:00,20.14,20.32,20.12,20.22,1470000.0,18.597,18.7632,18.5785,18.6708,1470000.0
2010-06-01 10:30:00,20.21,20.37,20.2,20.31,1042000.0,18.6616,18.8093,18.6524,18.7539,1042000.0
2010-06-01 11:00:00,20.32,20.36,20.16,20.32,967000.0,18.7632,18.8001,18.6154,18.7632,967000.0
2010-06-01 11:30:00,20.31,20.33,20.15,20.16,1103000.0,18.7539,18.7724,18.6062,18.6154,1103000.0
2010-06-01 12:00:00,20.17,20.25,20.13,20.18,1659000.0,18.6247,18.6985,18.5877,18.6339,1659000.0
2010-06-01 12:30:00,20.18,20.28,20.16,20.16,586000.0,18.6339,18.7262,18.6154,18.6154,586000.0
2010-06-01 13:00:00,20.16,20.28,20.15,20.27,722000.0,18.6154,18.7262,18.6062,18.717,722000.0
2010-06-01 13:30:00,20.28,20.3,20.19,20.21,462000.0,18.7262,18.7447,18.6431,18.6616,462000.0
2010-06-01 14:00:00,20.19,20.2,20.12,20.18,1006000.0,18.6431,18.6524,18.5785,18.6339,1006000.0
2010-06-01 14:30:00,20.18,20.22,20.13,20.18,645000.0,18.6339,18.6708,18.5877,18.6339,645000.0
2010-06-01 15:00:00,20.18,20.2,20.1,20.12,1942000.0,18.6339,18.6524,18.56,18.5785,1942000.0
2010-06-01 15:30:00,20.13,20.17,19.98,20.01,5463000.0,18.5877,18.6247,18.4492,18.4769,5463000.0
2010-06-02 09:30:00,20.13,20.13,19.96,20.04,2108000.0,18.5877,18.5877,18.4308,18.5046,2108000.0
2010-06-02 10:00:00,20.04,20.15,19.99,20.1,1655000.0,18.5046,18.6062,18.4585,18.56,1655000.0
2010-06-02 10:30:00,20.11,20.14,20.03,20.05,1160000.0,18.5693,18.597,18.4954,18.5139,1160000.0
2010-06-02 11:00:00,20.05,20.07,20.0,20.06,913000.0,18.5139,18.5323,18.4677,18.5231,913000.0
2010-06-02 11:30:00,20.04,20.09,19.98,20.01,930000.0,18.5046,18.5508,18.4492,18.4769,930000.0
2010-06-02 12:00:00,20.02,20.08,20.0,20.02,608000.0,18.4862,18.5416,18.4677,18.4862,608000.0
2010-06-02 12:30:00,20.02,20.13,20.02,20.1,1160000.0,18.4862,18.5877,18.4862,18.56,1160000.0
2010-06-02 13:00:00,20.09,20.12,20.03,20.08,596000.0,18.5508,18.5785,18.4954,18.5416,596000.0
2010-06-02 13:30:00,20.08,20.09,20.0,20.01,739000.0,18.5416,18.5508,18.4677,18.4769,739000.0
2010-06-02 14:00:00,20.01,20.04,19.97,19.98,1484000.0,18.4769,18.5046,18.44,18.4492,1484000.0
2010-06-02 14:30:00,19.99,20.1,19.99,20.07,1128000.0,18.4585,18.56,18.4585,18.5323,1128000.0
2010-06-02 15:00:00,20.08,20.14,20.06,20.12,1169000.0,18.5416,18.597,18.5231,18.5785,1169000.0
2010-06-02 15:30:00,20.12,20.19,20.05,20.15,3047000.0,18.5785,18.6431,18.5139,18.6062,3047000.0
2010-06-03 09:30:00,20.24,20.36,20.13,20.28,1434000.0,18.6893,18.8001,18.5877,18.7262,1434000.0
2010-06-03 10:00:00,20.28,20.34,20.23,20.29,1039000.0,18.7262,18.7816,18.6801,18.7355,1039000.0
2010-06-03 10:30:00,20.29,20.31,20.19,20.23,1294000.0,18.7355,18.7539,18.6431,18.6801,1294000.0
2010-06-03 11:00:00,20.24,20.27,20.2,20.2,1031000.0,18.6893,18.717,18.6524,18.6524,1031000.0
2010-06-03 11:30:00,20.2,20.26,20.2,20.22,743000.0,18.6524,18.7078,18.6524,18.6708,743000.0
2010-06-03 12:00:00,20.22,20.23,20.15,20.17,819000.0,18.6708,18.6801,18.6062,18.6247,819000.0
2010-06-03 12:30:00,20.16,20.21,20.13,20.14,858000.0,18.6154,18.6616,18.5877,18.597,858000.0
2010-06-03 13:00:00,20.15,20.23,20.13,20.19,862000.0,18.6062,18.6801,18.5877,18.6431,862000.0
2010-06-03 13:30:00,20.19,20.27,20.17,20.2,955000.0,18.6431,18.717,18.6247,18.6524,955000.0
2010-06-03 14:00:00,20.21,20.24,20.18,20.21,663000.0,18.6616,18.6893,18.6339,18.6616,663000.0
2010-06-03 14:30:00,20.2,20.28,20.19,20.22,1254000.0,18.6524,18.7262,18.6431,18.6708,1254000.0
2010-06-03 15:00:00,20.21,20.29,20.19,20.27,2042000.0,18.6616,18.7355,18.6431,18.717,2042000.0
2010-06-03 15:30:00,20.27,20.29,20.2,20.22,3603000.0,18.717,18.7355,18.6524,18.6708,3603000.0
2010-06-04 09:30:00,19.95,20.03,19.86,19.99,2883000.0,18.4215,18.4954,18.3384,18.4585,2883000.0
2010-06-04 10:00:00,19.97,20.02,19.89,19.9,2616000.0,18.44,18.4862,18.3661,18.3754,2616000.0
2010-06-04 10:30:00,19.89,19.99,19.87,19.95,2333000.0,18.3661,18.4585,18.3476,18.4215,2333000.0
2010-06-04 11:00:00,19.95,19.97,19.89,19.89,1752000.0,18.4215,18.44,18.3661,18.3661,1752000.0
2010-06-04 11:30:00,19.89,19.91,19.85,19.86,1349000.0,18.3661,18.3846,18.3292,18.3384,1349000.0
2010-06-04 12:00:00,19.86,19.98,19.86,19.93,1660000.0,18.3384,18.4492,18.3384,18.4031,1660000.0
2010-06-04 12:30:00,19.93,20.02,19.93,19.98,1806000.0,18.4031,18.4862,18.4031,18.4492,1806000.0
2010-06-04 13:00:00,19.97,20.09,19.94,20.02,1397000.0,18.44,18.5508,18.4123,18.4862,1397000.0
2010-06-04 13:30:00,20.02,20.04,19.98,20.0,1302000.0,18.4862,18.5046,18.4492,18.4677,1302000.0
2010-06-04 14:00:00,20.0,20.06,19.95,19.96,1377000.0,18.4677,18.5231,18.4215,18.4308,1377000.0
2010-06-04 14:30:00,19.96,19.99,19.81,19.85,1795000.0,18.4308,18.4585,18.2922,18.3292,1795000.0
2010-06-04 15:00:00,19.84,19.94,19.76,19.78,2836000.0,18.3199,18.4123,18.2461,18.2645,2836000.0
2010-06-04 15:30:00,19.77,19.81,19.65,19.74,5092000.0,18.2553,18.2922,18.1445,18.2276,5092000.0
2010-06-07 09:30:00,19.73,20.24,19.73,20.23,2806000.0,18.2184,18.6893,18.2184,18.6801,2806000.0
2010-06-07 10:00:00,20.23,20.5,20.21,20.5,3034000.0,18.6801,18.9294,18.6616,18.9294,3034000.0
2010-06-07 10:30:00,20.5,20.5,20.28,20.32,2239000.0,18.9294,18.9294,18.7262,18.7632,2239000.0
2010-06-07 11:00:00,20.31,20.42,20.19,20.38,1751000.0,18.7539,18.8555,18.6431,18.8186,1751000.0
2010-06-07 11:30:00,20.38,20.53,20.34,20.5,1294000.0,18.8186,18.9571,18.7816,18.9294,1294000.0
2010-06-07 12:00:00,20.5,20.55,20.48,20.5,844000.0,18.9294,18.9756,18.9109,18.9294,844000.0
2010-06-07 12:30:00,20.49,20.55,20.46,20.49,842000.0,18.9201,18.9756,18.8924,18.9201,842000.0
2010-06-07 13:00:00,20.48,20.48,20.37,20.39,790000.0,18.9109,18.9109,18.8093,18.8278,790000.0
2010-06-07 13:30:00,20.39,20.41,20.26,20.32,1288000.0,18.8278,18.8463,18.7078,18.7632,1288000.0
2010-06-07 14:00:00,20.32,20.36,20.22,20.29,1220000.0,18.7632,18.8001,18.6708,18.7355,1220000.0
2010-06-07 14:30:00,20.28,20.32,20.15,20.2,1391000.0,18.7262,18.7632,18.6062,18.6524,1391000.0
2010-06-07 15:00:00,20.2,20.27,19.99,20.0,2352000.0,18.6524,18.717,18.4585,18.4677,2352000.0
2010-06-07 15:30:00,19.99,20.06,19.93,19.99,3347000.0,18.4585,18.5231,18.4031,18.4585,3347000.0
2010-06-08 09:30:00,20.0,20.23,19.89,19.98,2529000.0,18.4677,18.6801,18.3661,18.4492,2529000.0
2010-06-08 10:00:00,19.97,20.08,19.86,19.93,1378000.0,18.44,18.5416,18.3384,18.4031,1378000.0
2010-06-08 10:30:00,19.92,19.95,19.69,19.72,2008000.0,18.3938,18.4215,18.1814,18.2091,2008000.0
2010-06-08 11:00:00,19.72,19.81,19.54,19.7,1969000.0,18.2091,18.2922,18.0429,18.1907,1969000.0
2010-06-08 11:30:00,19.68,19.84,19.68,19.75,1330000.0,18.1722,18.3199,18.1722,18.2368,1330000.0
2010-06-08 12:00:00,19.75,19.8,19.75,19.79,445000.0,18.2368,18.283,18.2368,18.2738,445000.0
2010-06-08 12:30:00,19.78,19.83,19.76,19.81,684000.0,18.2645,18.3107,18.2461,18.2922,684000.0
2010-06-08 13:00:00,19.81,19.83,19.74,19.78,1129000.0,18.2922,18.3107,18.2276,18.2645,1129000.0
2010-06-08 13:30:00,19.78,19.78,19.57,19.64,1089000.0,18.2645,18.2645,18.0706,18.1353,1089000.0
2010-06-08 14:00:00,19.65,19.73,19.6,19.69,1247000.0,18.1445,18.2184,18.0983,18.1814,1247000.0
2010-06-08 14:30:00,19.69,19.75,19.64,19.65,1226000.0,18.1814,18.2368,18.1353,18.1445,1226000.0
2010-06-08 15:00:00,19.65,19.73,19.57,19.72,1560000.0,18.1445,18.2184,18.0706,18.2091,1560000.0
2010-06-08 15:30:00,19.72,19.79,19.66,19.76,4100000.0,18.2091,18.2738,18.1537,18.2461,4100000.0
2010-06-09 09:30:00,19.8,19.96,19.61,19.68,2316000.0,18.283,18.4308,18.1076,18.1722,2316000.0
2010-06-09 10:00:00,19.69,19.73,19.57,19.66,1724000.0,18.1814,18.2184,18.0706,18.1537,1724000.0
2010-06-09 10:30:00,19.66,19.81,19.59,19.81,1773000.0,18.1537,18.2922,18.0891,18.2922,1773000.0
2010-06-09 11:00:00,19.81,19.85,19.7,19.8,1808000.0,18.2922,18.3292,18.1907,18.283,1808000.0
2010-06-09 11:30:00,19.8,20.03,19.79,20.02,1829000.0,18.283,18.4954,18.2738,18.4862,1829000.0
2010-06-09 12:00:00,20.02,20.06,19.91,19.92,1786000.0,18.4862,18.5231,18.3846,18.3938,1786000.0
2010-06-09 12:30:00,19.92,19.92,19.78,19.86,1499000.0,18.3938,18.3938,18.2645,18.3384,1499000.0
2010-06-09 13:00:00,19.84,19.85,19.72,19.72,1132000.0,18.3199,18.3292,18.2091,18.2091,1132000.0
2010-06-09 13:30:00,19.72,19.75,19.64,19.66,1378000.0,18.2091,18.2368,18.1353,18.1537,1378000.0
2010-06-09 14:00:00,19.66,19.8,19.62,19.79,1551000.0,18.1537,18.283,18.1168,18.2738,1551000.0
2010-06-09 14:30:00,19.79,19.81,19.57,19.57,1440000.0,18.2738,18.2922,18.0706,18.0706,1440000.0
2010-06-09 15:00:00,19.57,19.59,19.43,19.52,2467000.0,18.0706,18.0891,17.9414,18.0245,2467000.0
2010-06-09 15:30:00,19.51,19.61,19.38,19.53,5525000.0,18.0152,18.1076,17.8952,18.0337,5525000.0
2010-06-10 09:30:00,19.82,20.0,19.82,19.9,3065000.0,18.3015,18.4677,18.3015,18.3754,3065000.0
2010-06-10 10:00:00,19.89,19.99,19.8,19.9,1759000.0,18.3661,18.4585,18.283,18.3754,1759000.0
2010-06-10 10:30:00,19.9,19.97,19.84,19.93,1063000.0,18.3754,18.44,18.3199,18.4031,1063000.0
2010-06-10 11:00:00,19.92,20.12,19.91,20.11,1289000.0,18.3938,18.5785,18.3846,18.5693,1289000.0
2010-06-10 11:30:00,20.11,20.27,20.06,20.25,1355000.0,18.5693,18.717,18.5231,18.6985,1355000.0
2010-06-10 12:00:00,20.26,20.27,20.12,20.26,925000.0,18.7078,18.717,18.5785,18.7078,925000.0
2010-06-10 12:30:00,20.26,20.29,20.16,20.23,1151000.0,18.7078,18.7355,18.6154,18.6801,1151000.0
2010-06-10 13:00:00,20.22,20.22,20.1,20.17,921000.0,18.6708,18.6708,18.56,18.6247,921000.0
2010-06-10 13:30:00,20.17,20.34,20.17,20.34,1118000.0,18.6247,18.7816,18.6247,18.7816,1118000.0
2010-06-10 14:00:00,20.33,20.39,20.3,20.38,998000.0,18.7724,18.8278,18.7447,18.8186,998000.0
2010-06-10 14:30:00,20.38,20.49,20.37,20.48,1400000.0,18.8186,18.9201,18.8093,18.9109,1400000.0
2010-06-10 15:00:00,20.48,20.6,20.44,20.59,2883000.0,18.9109,19.0217,18.874,19.0125,2883000.0
2010-06-10 15:30:00,20.59,20.63,20.46,20.54,6395000.0,19.0125,19.0494,18.8924,18.9663,6395000.0
2010-06-11 09:30:00,20.4,20.43,20.18,20.25,1842000.0,18.837,18.8647,18.6339,18.6985,1842000.0
2010-06-11 10:00:00,20.26,20.5,20.21,20.38,1268000.0,18.7078,18.9294,18.6616,18.8186,1268000.0
2010-06-11 10:30:00,20.38,20.46,20.26,20.35,1199000.0,18.8186,18.8924,18.7078,18.7909,1199000.0
2010-06-11 11:00:00,20.35,20.39,20.16,20.2,1103000.0,18.7909,18.8278,18.6154,18.6524,1103000.0
2010-06-11 11:30:00,20.2,20.4,20.2,20.39,500000.0,18.6524,18.837,18.6524,18.8278,500000.0
2010-06-11 12:00:00,20.39,20.42,20.32,20.34,335000.0,18.8278,18.8555,18.7632,18.7816,335000.0
2010-06-11 12:30:00,20.34,20.4,20.29,20.38,336000.0,18.7816,18.837,18.7355,18.8186,336000.0
2010-06-11 13:00:00,20.38,20.43,20.37,20.4,481000.0,18.8186,18.8647,18.8093,18.837,481000.0
2010-06-11 13:30:00,20.39,20.43,20.34,20.37,357000.0,18.8278,18.8647,18.7816,18.8093,357000.0
2010-06-11 14:00:00,20.37,20.39,20.3,20.34,750000.0,18.8093,18.8278,18.7447,18.7816,750000.0
2010-06-11 14:30:00,20.35,20.42,20.33,20.37,480000.0,18.7909,18.8555,18.7724,18.8093,480000.0
2010-06-11 15:00:00,20.37,20.49,20.34,20.46,1786000.0,18.8093,18.9201,18.7816,18.8924,1786000.0
2010-06-11 15:30:00,20.46,20.54,20.42,20.5,2481000.0,18.8924,18.9663,18.8555,18.9294,2481000.0
2010-06-14 09:30:00,20.68,20.73,20.31,20.46,1359000.0,19.0956,19.1418,18.7539,18.8924,1359000.0
2010-06-14 10:00:00,20.44,20.47,20.35,20.43,716000.0,18.874,18.9017,18.7909,18.8647,716000.0
2010-06-14 10:30:00,20.44,20.46,20.4,20.44,848000.0,18.874,18.8924,18.837,18.874,848000.0
2010-06-14 11:00:00,20.44,20.61,20.42,20.54,1028000.0,18.874,19.031,18.8555,18.9663,1028000.0
2010-06-14 11:30:00,20.54,20.55,20.51,20.52,394000.0,18.9663,18.9756,18.9386,18.9478,394000.0
2010-06-14 12:00:00,20.54,20.56,20.5,20.52,223000.0,18.9663,18.9848,18.9294,18.9478,223000.0
2010-06-14 12:30:00,20.51,20.56,20.49,20.51,288000.0,18.9386,18.9848,18.9201,18.9386,288000.0
2010-06-14 13:00:00,20.51,20.6,20.46,20.57,687000.0,18.9386,19.0217,18.8924,18.994,687000.0
2010-06-14 13:30:00,20.57,20.62,20.51,20.52,794000.0,18.994,19.0402,18.9386,18.9478,794000.0
2010-06-14 14:00:00,20.51,20.55,20.47,20.49,791000.0,18.9386,18.9756,18.9017,18.9201,791000.0
2010-06-14 14:30:00,20.48,20.52,20.44,20.49,759000.0,18.9109,18.9478,18.874,18.9201,759000.0
2010-06-14 15:00:00,20.49,20.54,20.45,20.47,637000.0,18.9201,18.9663,18.8832,18.9017,637000.0
2010-06-14 15:30:00,20.49,20.51,20.35,20.41,2630000.0,18.9201,18.9386,18.7909,18.8463,2630000.0
2010-06-15 09:30:00,20.54,20.64,20.38,20.6,1825000.0,18.9663,19.0587,18.8186,19.0217,1825000.0
2010-06-15 10:00:00,20.59,20.6,20.37,20.4,696000.0,19.0125,19.0217,18.8093,18.837,696000.0
2010-06-15 10:30:00,20.36,20.49,20.35,20.47,792000.0,18.8001,18.9201,18.7909,18.9017,792000.0
2010-06-15 11:00:00,20.48,20.53,20.43,20.43,449000.0,18.9109,18.9571,18.8647,18.8647,449000.0
2010-06-15 11:30:00,20.43,20.43,20.29,20.35,1049000.0,18.8647,18.8647,18.7355,18.7909,1049000.0
2010-06-15 12:00:00,20.36,20.53,20.35,20.46,1513000.0,18.8001,18.9571,18.7909,18.8924,1513000.0
2010-06-15 12:30:00,20.46,20.51,20.45,20.49,1377000.0,18.8924,18.9386,18.8832,18.9201,1377000.0
2010-06-15 13:00:00,20.49,20.55,20.47,20.53,1167000.0,18.9201,18.9756,18.9017,18.9571,1167000.0
2010-06-15 13:30:00,20.54,20.62,20.53,20.61,751000.0,18.9663,19.0402,18.9571,19.031,751000.0
2010-06-15 14:00:00,20.62,20.83,20.6,20.8,2211000.0,19.0402,19.2341,19.0217,19.2064,2211000.0
2010-06-15 14:30:00,20.81,20.82,20.77,20.79,779000.0,19.2156,19.2249,19.1787,19.1972,779000.0
2010-06-15 15:00:00,20.8,20.92,20.79,20.91,1185000.0,19.2064,19.3172,19.1972,19.308,1185000.0
2010-06-15 15:30:00,20.91,20.97,20.88,20.96,3159000.0,19.308,19.3634,19.2803,19.3541,3159000.0
2010-06-16 09:30:00,20.72,20.86,20.63,20.82,2788000.0,19.1325,19.2618,19.0494,19.2249,2788000.0
2010-06-16 10:00:00,20.84,20.93,20.82,20.84,1052000.0,19.2433,19.3264,19.2249,19.2433,1052000.0
2010-06-16 10:30:00,20.84,20.87,20.77,20.81,872000.0,19.2433,19.271,19.1787,19.2156,872000.0
2010-06-16 11:00:00,20.81,20.91,20.75,20.89,603000.0,19.2156,19.308,19.1602,19.2895,603000.0
2010-06-16 11:30:00,20.89,20.94,20.88,20.92,509000.0,19.2895,19.3357,19.2803,19.3172,509000.0
2010-06-16 12:00:00,20.92,21.09,20.91,21.04,1025000.0,19.3172,19.4742,19.308,19.428,1025000.0
2010-06-16 12:30:00,21.03,21.05,20.96,20.98,547000.0,19.4188,19.4372,19.3541,19.3726,547000.0
2010-06-16 13:00:00,20.98,21.02,20.91,21.0,474000.0,19.3726,19.4095,19.308,19.3911,474000.0
2010-06-16 13:30:00,21.01,21.13,20.99,21.12,705000.0,19.4003,19.5111,19.3818,19.5019,705000.0
2010-06-16 14:00:00,21.12,21.13,21.01,21.04,486000.0,19.5019,19.5111,19.4003,19.428,486000.0
2010-06-16 14:30:00,21.05,21.14,20.99,21.08,943000.0,19.4372,19.5203,19.3818,19.4649,943000.0
2010-06-16 15:00:00,21.07,21.15,20.93,20.99,1904000.0,19.4557,19.5296,19.3264,19.3818,1904000.0
2010-06-16 15:30:00,20.99,21.05,20.96,21.02,2688000.0,19.3818,19.4372,19.3541,19.4095,2688000.0
2010-06-17 09:30:00,21.22,21.6,21.11,21.57,3829000.0,19.5942,19.9451,19.4926,19.9174,3829000.0
2010-06-17 10:00:00,21.57,21.72,21.43,21.49,3336000.0,19.9174,20.0559,19.7881,19.8435,3336000.0
2010-06-17 10:30:00,21.5,21.52,21.39,21.51,842000.0,19.8528,19.8712,19.7512,19.862,842000.0
2010-06-17 11:00:00,21.51,21.53,21.4,21.45,610000.0,19.862,19.8805,19.7604,19.8066,610000.0
2010-06-17 11:30:00,21.45,21.5,21.39,21.47,641000.0,19.8066,19.8528,19.7512,19.8251,641000.0
2010-06-17 12:00:00,21.45,21.46,21.3,21.31,726000.0,19.8066,19.8158,19.6681,19.6773,726000.0
2010-06-17 12:30:00,21.31,21.38,21.25,21.34,1061000.0,19.6773,19.742,19.6219,19.705,1061000.0
2010-06-17 13:00:00,21.34,21.43,21.3,21.41,823000.0,19.705,19.7881,19.6681,19.7697,823000.0
2010-06-17 13:30:00,21.41,21.46,21.38,21.45,828000.0,19.7697,19.8158,19.742,19.8066,828000.0
2010-06-17 14:00:00,21.44,21.46,21.38,21.38,626000.0,19.7974,19.8158,19.742,19.742,626000.0
2010-06-17 14:30:00,21.39,21.46,21.36,21.41,1351000.0,19.7512,19.8158,19.7235,19.7697,1351000.0
2010-06-17 15:00:00,21.41,21.44,21.27,21.4,2346000.0,19.7697,19.7974,19.6404,19.7604,2346000.0
2010-06-17 15:30:00,21.4,21.52,21.37,21.41,4137000.0,19.7604,19.8712,19.7327,19.7697,4137000.0
2010-06-18 09:30:00,21.55,21.64,21.37,21.41,3172000.0,19.8989,19.982,19.7327,19.7697,3172000.0
2010-06-18 10:00:00,21.42,21.57,21.41,21.53,689000.0,19.7789,19.9174,19.7697,19.8805,689000.0
2010-06-18 10:30:00,21.53,21.61,21.5,21.58,595000.0,19.8805,19.9543,19.8528,19.9266,595000.0
2010-06-18 11:00:00,21.57,21.59,21.48,21.49,662000.0,19.9174,19.9359,19.8343,19.8435,662000.0
2010-06-18 11:30:00,21.49,21.52,21.33,21.33,1102000.0,19.8435,19.8712,19.6958,19.6958,1102000.0
2010-06-18 12:00:00,21.32,21.43,21.25,21.28,815000.0,19.6866,19.7881,19.6219,19.6496,815000.0
2010-06-18 12:30:00,21.28,21.33,21.24,21.26,881000.0,19.6496,19.6958,19.6127,19.6312,881000.0
2010-06-18 13:00:00,21.26,21.33,21.24,21.3,623000.0,19.6312,19.6958,19.6127,19.6681,623000.0
2010-06-18 13:30:00,21.3,21.37,21.3,21.34,494000.0,19.6681,19.7327,19.6681,19.705,494000.0
2010-06-18 14:00:00,21.33,21.38,21.32,21.37,403000.0,19.6958,19.742,19.6866,19.7327,403000.0
2010-06-18 14:30:00,21.37,21.37,21.33,21.36,342000.0,19.7327,19.7327,19.6958,19.7235,342000.0
2010-06-18 15:00:00,21.37,21.38,21.32,21.37,692000.0,19.7327,19.742,19.6866,19.7327,692000.0
2010-06-18 15:30:00,21.37,21.41,21.35,21.39,1726000.0,19.7327,19.7697,19.7143,19.7512,1726000.0
2010-06-21 09:30:00,21.57,21.68,21.31,21.41,1519000.0,19.9174,20.019,19.6773,19.7697,1519000.0
2010-06-21 10:00:00,21.41,21.52,21.28,21.43,1482000.0,19.7697,19.8712,19.6496,19.7881,1482000.0
2010-06-21 10:30:00,21.43,21.47,21.33,21.4,1195000.0,19.7881,19.8251,19.6958,19.7604,1195000.0
2010-06-21 11:00:00,21.4,21.46,21.37,21.42,1084000.0,19.7604,19.8158,19.7327,19.7789,1084000.0
2010-06-21 11:30:00,21.42,21.44,21.37,21.4,1507000.0,19.7789,19.7974,19.7327,19.7604,1507000.0
2010-06-21 12:00:00,21.4,21.42,21.27,21.3,1172000.0,19.7604,19.7789,19.6404,19.6681,1172000.0
2010-06-21 12:30:00,21.3,21.56,21.29,21.54,1508000.0,19.6681,19.9082,19.6589,19.8897,1508000.0
2010-06-21 13:00:00,21.54,22.36,21.54,22.36,9707000.0,19.8897,20.6469,19.8897,20.6469,9707000.0
2010-06-21 13:30:00,22.36,23.05,22.16,23.0,12651000.0,20.6469,21.284,20.4622,21.2378,12651000.0
2010-06-21 14:00:00,23.0,23.03,22.45,22.47,6847000.0,21.2378,21.2655,20.73,20.7484,6847000.0
2010-06-21 14:30:00,22.48,22.49,22.22,22.28,4481000.0,20.7577,20.7669,20.5176,20.573,4481000.0
2010-06-21 15:00:00,22.27,22.38,22.18,22.26,3812000.0,20.5638,20.6653,20.4807,20.5545,3812000.0
2010-06-21 15:30:00,22.27,22.41,22.19,22.37,5606000.0,20.5638,20.693,20.4899,20.6561,5606000.0
2010-06-22 09:30:00,22.33,22.45,22.15,22.31,3242000.0,20.6192,20.73,20.453,20.6007,3242000.0
2010-06-22 10:00:00,22.31,22.34,22.13,22.19,2716000.0,20.6007,20.6284,20.4345,20.4899,2716000.0
2010-06-22 10:30:00,22.19,22.32,22.14,22.28,1744000.0,20.4899,20.6099,20.4437,20.573,1744000.0
2010-06-22 11:00:00,22.28,22.57,22.26,22.56,1955000.0,20.573,20.8408,20.5545,20.8316,1955000.0
2010-06-22 11:30:00,22.57,22.7,22.51,22.57,1905000.0,20.8408,20.9608,20.7854,20.8408,1905000.0
2010-06-22 12:00:00,22.57,22.61,22.49,22.53,811000.0,20.8408,20.8777,20.7669,20.8039,811000.0
2010-06-22 12:30:00,22.53,22.57,22.49,22.52,904000.0,20.8039,20.8408,20.7669,20.7946,904000.0
2010-06-22 13:00:00,22.51,22.55,22.49,22.5,748000.0,20.7854,20.8223,20.7669,20.7761,748000.0
2010-06-22 13:30:00,22.5,22.52,22.36,22.37,1023000.0,20.7761,20.7946,20.6469,20.6561,1023000.0
2010-06-22 14:00:00,22.37,22.4,22.27,22.3,1052000.0,20.6561,20.6838,20.5638,20.5915,1052000.0
2010-06-22 14:30:00,22.3,22.32,22.1,22.12,1243000.0,20.5915,20.6099,20.4068,20.4253,1243000.0
2010-06-22 15:00:00,22.12,22.2,22.1,22.15,942000.0,20.4253,20.4991,20.4068,20.453,942000.0
2010-06-22 15:30:00,22.14,22.17,22.06,22.08,2572000.0,20.4437,20.4714,20.3699,20.3883,2572000.0
2010-06-23 09:30:00,22.18,22.23,21.7,21.78,1836000.0,20.4807,20.5268,20.0374,20.1113,1836000.0
2010-06-23 10:00:00,21.78,21.79,21.55,21.75,1500000.0,20.1113,20.1205,19.8989,20.0836,1500000.0
2010-06-23 10:30:00,21.75,21.79,21.68,21.76,666000.0,20.0836,20.1205,20.019,20.0928,666000.0
2010-06-23 11:00:00,21.76,21.85,21.72,21.81,992000.0,20.0928,20.176,20.0559,20.139,992000.0
2010-06-23 11:30:00,21.81,21.85,21.74,21.83,736000.0,20.139,20.176,20.0744,20.1575,736000.0
2010-06-23 12:00:00,21.83,21.86,21.78,21.86,641000.0,20.1575,20.1852,20.1113,20.1852,641000.0
2010-06-23 12:30:00,21.86,21.92,21.81,21.83,631000.0,20.1852,20.2406,20.139,20.1575,631000.0
2010-06-23 13:00:00,21.83,21.92,21.83,21.92,336000.0,20.1575,20.2406,20.1575,20.2406,336000.0
2010-06-23 13:30:00,21.92,21.99,21.89,21.99,501000.0,20.2406,20.3052,20.2129,20.3052,501000.0
2010-06-23 14:00:00,21.99,22.03,21.84,21.99,1178000.0,20.3052,20.3422,20.1667,20.3052,1178000.0
2010-06-23 14:30:00,21.99,22.13,21.86,21.9,906000.0,20.3052,20.4345,20.1852,20.2221,906000.0
2010-06-23 15:00:00,21.9,21.96,21.85,21.95,721000.0,20.2221,20.2775,20.176,20.2683,721000.0
2010-06-23 15:30:00,21.93,22.05,21.9,22.01,2212000.0,20.2498,20.3606,20.2221,20.3237,2212000.0
2010-06-24 09:30:00,21.78,22.1,21.78,21.85,1044000.0,20.1113,20.4068,20.1113,20.176,1044000.0
2010-06-24 10:00:00,21.86,21.9,21.67,21.9,1144000.0,20.1852,20.2221,20.0097,20.2221,1144000.0
2010-06-24 10:30:00,21.9,21.94,21.66,21.69,843000.0,20.2221,20.2591,20.0005,20.0282,843000.0
2010-06-24 11:00:00,21.69,21.81,21.64,21.8,669000.0,20.0282,20.139,19.982,20.1298,669000.0
2010-06-24 11:30:00,21.8,21.8,21.61,21.62,512000.0,20.1298,20.1298,19.9543,19.9636,512000.0
2010-06-24 12:00:00,21.65,21.73,21.61,21.62,406000.0,19.9913,20.0651,19.9543,19.9636,406000.0
2010-06-24 12:30:00,21.62,21.66,21.53,21.65,426000.0,19.9636,20.0005,19.8805,19.9913,426000.0
2010-06-24 13:00:00,21.64,21.68,21.56,21.58,390000.0,19.982,20.019,19.9082,19.9266,390000.0
2010-06-24 13:30:00,21.58,21.68,21.58,21.66,541000.0,19.9266,20.019,19.9266,20.0005,541000.0
2010-06-24 14:00:00,21.66,21.66,21.6,21.64,461000.0,20.0005,20.0005,19.9451,19.982,461000.0
2010-06-24 14:30:00,21.64,21.65,21.5,21.54,822000.0,19.982,19.9913,19.8528,19.8897,822000.0
2010-06-24 15:00:00,21.53,21.58,21.34,21.47,1120000.0,19.8805,19.9266,19.705,19.8251,1120000.0
2010-06-24 15:30:00,21.47,21.63,21.45,21.51,2851000.0,19.8251,19.9728,19.8066,19.862,2851000.0
2010-06-25 09:30:00,21.47,21.51,21.25,21.33,1509000.0,19.8251,19.862,19.6219,19.6958,1509000.0
2010-06-25 10:00:00,21.34,21.5,21.34,21.4,1316000.0,19.705,19.8528,19.705,19.7604,1316000.0
2010-06-25 10:30:00,21.4,21.4,21.13,21.15,732000.0,19.7604,19.7604,19.5111,19.5296,732000.0
2010-06-25 11:00:00,21.15,21.27,21.12,21.26,620000.0,19.5296,19.6404,19.5019,19.6312,620000.0
2010-06-25 11:30:00,21.26,21.32,21.2,21.28,415000.0,19.6312,19.6866,19.5758,19.6496,415000.0
2010-06-25 12:00:00,21.28,21.39,21.26,21.35,798000.0,19.6496,19.7512,19.6312,19.7143,798000.0
2010-06-25 12:30:00,21.36,21.56,21.36,21.55,1355000.0,19.7235,19.9082,19.7235,19.8989,1355000.0
2010-06-25 13:00:00,21.54,21.58,21.51,21.58,718000.0,19.8897,19.9266,19.862,19.9266,718000.0
2010-06-25 13:30:00,21.58,21.73,21.57,21.72,721000.0,19.9266,20.0651,19.9174,20.0559,721000.0
2010-06-25 14:00:00,21.72,21.74,21.64,21.67,733000.0,20.0559,20.0744,19.982,20.0097,733000.0
2010-06-25 14:30:00,21.67,21.67,21.61,21.66,711000.0,20.0097,20.0097,19.9543,20.0005,711000.0
2010-06-25 15:00:00,21.66,21.66,21.52,21.54,784000.0,20.0005,20.0005,19.8712,19.8897,784000.0
2010-06-25 15:30:00,21.54,21.8,21.54,21.77,3020000.0,19.8897,20.1298,19.8897,20.1021,3020000.0
2010-06-28 09:30:00,21.8,21.91,21.5,21.51,818000.0,20.1298,20.2314,19.8528,19.862,818000.0
2010-06-28 10:00:00,21.5,21.55,21.38,21.41,714000.0,19.8528,19.8989,19.742,19.7697,714000.0
2010-06-28 10:30:00,21.41,21.42,21.19,21.26,1321000.0,19.7697,19.7789,19.5665,19.6312,1321000.0
2010-06-28 11:00:00,21.26,21.42,21.25,21.35,803000.0,19.6312,19.7789,19.6219,19.7143,803000.0
2010-06-28 11:30:00,21.35,21.45,21.35,21.39,854000.0,19.7143,19.8066,19.7143,19.7512,854000.0
2010-06-28 12:00:00,21.37,21.4,21.3,21.37,464000.0,19.7327,19.7604,19.6681,19.7327,464000.0
2010-06-28 12:30:00,21.37,21.38,21.3,21.34,433000.0,19.7327,19.742,19.6681,19.705,433000.0
2010-06-28 13:00:00,21.33,21.34,21.2,21.3,631000.0,19.6958,19.705,19.5758,19.6681,631000.0
2010-06-28 13:30:00,21.3,21.39,21.25,21.38,618000.0,19.6681,19.7512,19.6219,19.742,618000.0
2010-06-28 14:00:00,21.38,21.39,21.28,21.29,646000.0,19.742,19.7512,19.6496,19.6589,646000.0
2010-06-28 14:30:00,21.28,21.34,21.23,21.28,848000.0,19.6496,19.705,19.6035,19.6496,848000.0
2010-06-28 15:00:00,21.28,21.28,21.11,21.15,1310000.0,19.6496,19.6496,19.4926,19.5296,1310000.0
2010-06-28 15:30:00,21.14,21.23,21.13,21.15,1980000.0,19.5203,19.6035,19.5111,19.5296,1980000.0
2010-06-29 09:30:00,21.0,21.0,20.38,20.39,2570000.0,19.3911,19.3911,18.8186,18.8278,2570000.0
2010-06-29 10:00:00,20.38,20.39,20.12,20.13,2368000.0,18.8186,18.8278,18.5785,18.5877,2368000.0
2010-06-29 10:30:00,20.14,20.33,20.13,20.25,1695000.0,18.597,18.7724,18.5877,18.6985,1695000.0
2010-06-29 11:00:00,20.24,20.39,20.23,20.26,1189000.0,18.6893,18.8278,18.6801,18.7078,1189000.0
2010-06-29 11:30:00,20.25,20.36,20.23,20.36,605000.0,18.6985,18.8001,18.6801,18.8001,605000.0
2010-06-29 12:00:00,20.36,20.41,20.28,20.32,570000.0,18.8001,18.8463,18.7262,18.7632,570000.0
2010-06-29 12:30:00,20.33,20.4,20.29,20.37,497000.0,18.7724,18.837,18.7355,18.8093,497000.0
2010-06-29 13:00:00,20.38,20.4,20.31,20.34,347000.0,18.8186,18.837,18.7539,18.7816,347000.0
2010-06-29 13:30:00,20.32,20.45,20.25,20.42,800000.0,18.7632,18.8832,18.6985,18.8555,800000.0
2010-06-29 14:00:00,20.42,20.46,20.36,20.45,560000.0,18.8555,18.8924,18.8001,18.8832,560000.0
2010-06-29 14:30:00,20.44,20.45,20.32,20.38,825000.0,18.874,18.8832,18.7632,18.8186,825000.0
2010-06-29 15:00:00,20.38,20.41,20.18,20.21,1124000.0,18.8186,18.8463,18.6339,18.6616,1124000.0
2010-06-29 15:30:00,20.21,20.4,20.18,20.33,3263000.0,18.6616,18.837,18.6339,18.7724,3263000.0
2010-06-30 09:30:00,20.33,20.57,20.24,20.36,2149000.0,18.7724,18.994,18.6893,18.8001,2149000.0
2010-06-30 10:00:00,20.35,20.45,20.27,20.29,1185000.0,18.7909,18.8832,18.717,18.7355,1185000.0
2010-06-30 10:30:00,20.29,20.34,20.22,20.26,490000.0,18.7355,18.7816,18.6708,18.7078,490000.0
2010-06-30 11:00:00,20.26,20.42,20.26,20.39,589000.0,18.7078,18.8555,18.7078,18.8278,589000.0
2010-06-30 11:30:00,20.37,20.43,20.35,20.37,685000.0,18.8093,18.8647,18.7909,18.8093,685000.0
2010-06-30 12:00:00,20.37,20.42,20.36,20.38,256000.0,18.8093,18.8555,18.8001,18.8186,256000.0
2010-06-30 12:30:00,20.38,20.39,20.29,20.31,345000.0,18.8186,18.8278,18.7355,18.7539,345000.0
2010-06-30 13:00:00,20.31,20.34,20.28,20.33,335000.0,18.7539,18.7816,18.7262,18.7724,335000.0
2010-06-30 13:30:00,20.33,20.35,20.26,20.31,462000.0,18.7724,18.7909,18.7078,18.7539,462000.0
2010-06-30 14:00:00,20.31,20.36,20.27,20.31,782000.0,18.7539,18.8001,18.717,18.7539,782000.0
2010-06-30 14:30:00,20.31,20.37,20.25,20.29,494000.0,18.7539,18.8093,18.6985,18.7355,494000.0
2010-06-30 15:00:00,20.3,20.3,20.13,20.15,1051000.0,18.7447,18.7447,18.5877,18.6062,1051000.0
2010-06-30 15:30:00,20.14,20.18,19.94,19.97,2313000.0,18.597,18.6339,18.4123,18.44,2313000.0
2010-07-01 09:30:00,19.96,20.13,19.92,20.09,1120000.0,18.4444,18.6015,18.4074,18.5645,1120000.0
2010-07-01 10:00:00,20.07,20.07,19.68,19.7,1728000.0,18.546,18.546,18.1857,18.2041,1728000.0
2010-07-01 10:30:00,19.69,19.73,19.5,19.55,1443000.0,18.1949,18.2319,18.0193,18.0655,1443000.0
2010-07-01 11:00:00,19.55,19.8,19.47,19.8,1283000.0,18.0655,18.2965,17.9916,18.2965,1283000.0
2010-07-01 11:30:00,19.79,19.98,19.77,19.96,1349000.0,18.2873,18.4629,18.2688,18.4444,1349000.0
2010-07-01 12:00:00,19.96,20.03,19.9,19.98,984000.0,18.4444,18.5091,18.3889,18.4629,984000.0
2010-07-01 12:30:00,19.99,20.27,19.96,20.25,1272000.0,18.4721,18.7309,18.4444,18.7124,1272000.0
2010-07-01 13:00:00,20.25,20.36,20.16,20.27,844000.0,18.7124,18.814,18.6292,18.7309,844000.0
2010-07-01 13:30:00,20.28,20.45,20.28,20.36,892000.0,18.7401,18.8972,18.7401,18.814,892000.0
2010-07-01 14:00:00,20.37,20.45,20.29,20.33,998000.0,18.8233,18.8972,18.7493,18.7863,998000.0
2010-07-01 14:30:00,20.34,20.36,20.17,20.25,918000.0,18.7955,18.814,18.6384,18.7124,918000.0
2010-07-01 15:00:00,20.24,20.37,20.22,20.29,767000.0,18.7031,18.8233,18.6847,18.7493,767000.0
2010-07-01 15:30:00,20.28,20.36,20.2,20.28,1872000.0,18.7401,18.814,18.6662,18.7401,1872000.0
2010-07-02 09:30:00,20.49,20.49,20.11,20.24,821000.0,18.9341,18.9341,18.583,18.7031,821000.0
2010-07-02 10:00:00,20.22,20.28,20.12,20.25,413000.0,18.6847,18.7401,18.5922,18.7124,413000.0
2010-07-02 10:30:00,20.25,20.29,20.16,20.18,408000.0,18.7124,18.7493,18.6292,18.6477,408000.0
2010-07-02 11:00:00,20.18,20.22,20.11,20.13,686000.0,18.6477,18.6847,18.583,18.6015,686000.0
2010-07-02 11:30:00,20.11,20.15,20.07,20.13,534000.0,18.583,18.62,18.546,18.6015,534000.0
2010-07-02 12:00:00,20.13,20.16,20.1,20.14,381000.0,18.6015,18.6292,18.5738,18.6107,381000.0
2010-07-02 12:30:00,20.15,20.17,20.1,20.13,429000.0,18.62,18.6384,18.5738,18.6015,429000.0
2010-07-02 13:00:00,20.12,20.21,20.08,20.16,706000.0,18.5922,18.6754,18.5553,18.6292,706000.0
2010-07-02 13:30:00,20.17,20.29,20.16,20.28,394000.0,18.6384,18.7493,18.6292,18.7401,394000.0
2010-07-02 14:00:00,20.28,20.29,20.17,20.24,346000.0,18.7401,18.7493,18.6384,18.7031,346000.0
2010-07-02 14:30:00,20.24,20.27,20.17,20.23,348000.0,18.7031,18.7309,18.6384,18.6939,348000.0
2010-07-02 15:00:00,20.23,20.32,20.21,20.32,601000.0,18.6939,18.7771,18.6754,18.7771,601000.0
2010-07-02 15:30:00,20.32,20.46,20.26,20.26,1778000.0,18.7771,18.9064,18.7216,18.7216,1778000.0
2010-07-06 09:30:00,20.4,20.6,20.35,20.38,1177000.0,18.851,19.0358,18.8048,18.8325,1177000.0
2010-07-06 10:00:00,20.38,20.47,20.3,20.31,910000.0,18.8325,18.9157,18.7586,18.7678,910000.0
2010-07-06 10:30:00,20.31,20.32,20.18,20.18,918000.0,18.7678,18.7771,18.6477,18.6477,918000.0
2010-07-06 11:00:00,20.18,20.2,19.93,19.95,1159000.0,18.6477,18.6662,18.4167,18.4352,1159000.0
2010-07-06 11:30:00,19.98,20.07,19.97,20.02,753000.0,18.4629,18.546,18.4536,18.4998,753000.0
2010-07-06 12:00:00,20.02,20.09,20.01,20.03,752000.0,18.4998,18.5645,18.4906,18.5091,752000.0
2010-07-06 12:30:00,20.02,20.03,19.9,19.95,1171000.0,18.4998,18.5091,18.3889,18.4352,1171000.0
2010-07-06 13:00:00,19.95,20.03,19.94,20.02,630000.0,18.4352,18.5091,18.4259,18.4998,630000.0
2010-07-06 13:30:00,20.02,20.04,19.9,19.93,1563000.0,18.4998,18.5183,18.3889,18.4167,1563000.0
2010-07-06 14:00:00,19.93,19.95,19.82,19.83,1082000.0,18.4167,18.4352,18.315,18.3243,1082000.0
2010-07-06 14:30:00,19.83,19.99,19.83,19.89,909000.0,18.3243,18.4721,18.3243,18.3797,909000.0
2010-07-06 15:00:00,19.89,19.92,19.82,19.85,1477000.0,18.3797,18.4074,18.315,18.3427,1477000.0
2010-07-06 15:30:00,19.85,19.99,19.81,19.98,2984000.0,18.3427,18.4721,18.3058,18.4629,2984000.0
2010-07-07 09:30:00,20.06,20.45,20.06,20.29,1436000.0,18.5368,18.8972,18.5368,18.7493,1436000.0
2010-07-07 10:00:00,20.3,20.32,20.19,20.2,960000.0,18.7586,18.7771,18.6569,18.6662,960000.0
2010-07-07 10:30:00,20.19,20.34,20.19,20.3,886000.0,18.6569,18.7955,18.6569,18.7586,886000.0
2010-07-07 11:00:00,20.3,20.35,20.25,20.34,501000.0,18.7586,18.8048,18.7124,18.7955,501000.0
2010-07-07 11:30:00,20.34,20.41,20.3,20.33,583000.0,18.7955,18.8602,18.7586,18.7863,583000.0
2010-07-07 12:00:00,20.32,20.36,20.31,20.35,296000.0,18.7771,18.814,18.7678,18.8048,296000.0
2010-07-07 12:30:00,20.36,20.46,20.34,20.44,447000.0,18.814,18.9064,18.7955,18.8879,447000.0
2010-07-07 13:00:00,20.45,20.56,20.42,20.52,621000.0,18.8972,18.9988,18.8695,18.9619,621000.0
2010-07-07 13:30:00,20.51,20.55,20.47,20.52,658000.0,18.9526,18.9896,18.9157,18.9619,658000.0
2010-07-07 14:00:00,20.54,20.57,20.5,20.55,444000.0,18.9804,19.0081,18.9434,18.9896,444000.0
2010-07-07 14:30:00,20.55,20.6,20.53,20.58,420000.0,18.9896,19.0358,18.9711,19.0173,420000.0
2010-07-07 15:00:00,20.58,20.6,20.52,20.59,870000.0,19.0173,19.0358,18.9619,19.0266,870000.0
2010-07-07 15:30:00,20.6,20.73,20.58,20.73,2786000.0,19.0358,19.1559,19.0173,19.1559,2786000.0
2010-07-08 09:30:00,20.82,20.99,20.75,20.87,1684000.0,19.2391,19.3962,19.1744,19.2853,1684000.0
2010-07-08 10:00:00,20.86,21.0,20.78,20.95,1043000.0,19.2761,19.4054,19.2021,19.3592,1043000.0
2010-07-08 10:30:00,20.95,20.97,20.67,20.71,741000.0,19.3592,19.3777,19.1005,19.1374,741000.0
2010-07-08 11:00:00,20.71,20.8,20.7,20.75,373000.0,19.1374,19.2206,19.1282,19.1744,373000.0
2010-07-08 11:30:00,20.75,20.81,20.73,20.79,411000.0,19.1744,19.2298,19.1559,19.2114,411000.0
2010-07-08 12:00:00,20.79,20.87,20.74,20.84,377000.0,19.2114,19.2853,19.1652,19.2576,377000.0
2010-07-08 12:30:00,20.84,20.88,20.77,20.79,441000.0,19.2576,19.2945,19.1929,19.2114,441000.0
2010-07-08 13:00:00,20.79,20.9,20.79,20.84,234000.0,19.2114,19.313,19.2114,19.2576,234000.0
2010-07-08 13:30:00,20.84,20.86,20.77,20.78,176000.0,19.2576,19.2761,19.1929,19.2021,176000.0
2010-07-08 14:00:00,20.78,20.83,20.72,20.76,439000.0,19.2021,19.2483,19.1467,19.1836,439000.0
2010-07-08 14:30:00,20.75,20.84,20.71,20.82,187000.0,19.1744,19.2576,19.1374,19.2391,187000.0
2010-07-08 15:00:00,20.81,20.92,20.75,20.9,497000.0,19.2298,19.3315,19.1744,19.313,497000.0
2010-07-08 15:30:00,20.91,21.0,20.9,20.97,1819000.0,19.3223,19.4054,19.313,19.3777,1819000.0
2010-07-09 09:30:00,21.08,21.08,20.86,20.96,1328000.0,19.4793,19.4793,19.2761,19.3685,1328000.0
2010-07-09 10:00:00,20.96,21.03,20.93,20.94,567000.0,19.3685,19.4331,19.3407,19.35,567000.0
2010-07-09 10:30:00,20.94,21.02,20.92,20.98,431000.0,19.35,19.4239,19.3315,19.3869,431000.0
2010-07-09 11:00:00,20.99,21.05,20.95,20.99,683000.0,19.3962,19.4516,19.3592,19.3962,683000.0
2010-07-09 11:30:00,20.99,21.13,20.98,21.08,741000.0,19.3962,19.5256,19.3869,19.4793,741000.0
2010-07-09 12:00:00,21.08,21.16,21.08,21.16,260000.0,19.4793,19.5533,19.4793,19.5533,260000.0
2010-07-09 12:30:00,21.16,21.21,21.14,21.16,585000.0,19.5533,19.5995,19.5348,19.5533,585000.0
2010-07-09 13:00:00,21.16,21.25,21.16,21.25,329000.0,19.5533,19.6364,19.5533,19.6364,329000.0
2010-07-09 13:30:00,21.24,21.32,21.23,21.32,745000.0,19.6272,19.7011,19.618,19.7011,745000.0
2010-07-09 14:00:00,21.32,21.37,21.29,21.34,859000.0,19.7011,19.7473,19.6734,19.7196,859000.0
2010-07-09 14:30:00,21.34,21.46,21.34,21.46,1102000.0,19.7196,19.8305,19.7196,19.8305,1102000.0
2010-07-09 15:00:00,21.46,21.47,21.41,21.42,1106000.0,19.8305,19.8397,19.7843,19.7935,1106000.0
2010-07-09 15:30:00,21.43,21.54,21.4,21.51,2296000.0,19.8028,19.9044,19.775,19.8767,2296000.0
2010-07-12 09:30:00,21.3,21.59,21.3,21.53,947000.0,19.6826,19.9506,19.6826,19.8952,947000.0
2010-07-12 10:00:00,21.51,21.55,21.33,21.33,470000.0,19.8767,19.9137,19.7104,19.7104,470000.0
2010-07-12 10:30:00,21.34,21.41,21.31,21.35,432000.0,19.7196,19.7843,19.6919,19.7288,432000.0
2010-07-12 11:00:00,21.35,21.35,21.17,21.21,648000.0,19.7288,19.7288,19.5625,19.5995,648000.0
2010-07-12 11:30:00,21.21,21.22,21.13,21.15,532000.0,19.5995,19.6087,19.5256,19.544,532000.0
2010-07-12 12:00:00,21.16,21.28,21.15,21.25,671000.0,19.5533,19.6642,19.544,19.6364,671000.0
2010-07-12 12:30:00,21.25,21.34,21.24,21.25,459000.0,19.6364,19.7196,19.6272,19.6364,459000.0
2010-07-12 13:00:00,21.25,21.31,21.24,21.3,557000.0,19.6364,19.6919,19.6272,19.6826,557000.0
2010-07-12 13:30:00,21.3,21.33,21.27,21.32,119000.0,19.6826,19.7104,19.6549,19.7011,119000.0
2010-07-12 14:00:00,21.34,21.36,21.27,21.32,318000.0,19.7196,19.7381,19.6549,19.7011,318000.0
2010-07-12 14:30:00,21.31,21.38,21.3,21.34,231000.0,19.6919,19.7566,19.6826,19.7196,231000.0
2010-07-12 15:00:00,21.34,21.38,21.29,21.36,270000.0,19.7196,19.7566,19.6734,19.7381,270000.0
2010-07-12 15:30:00,21.36,21.4,21.32,21.38,866000.0,19.7381,19.775,19.7011,19.7566,866000.0
2010-07-13 09:30:00,21.64,21.69,21.25,21.3,1115000.0,19.9968,20.043,19.6364,19.6826,1115000.0
2010-07-13 10:00:00,21.3,21.41,21.2,21.33,1774000.0,19.6826,19.7843,19.5902,19.7104,1774000.0
2010-07-13 10:30:00,21.34,21.41,21.21,21.21,969000.0,19.7196,19.7843,19.5995,19.5995,969000.0
2010-07-13 11:00:00,21.2,21.25,21.17,21.22,783000.0,19.5902,19.6364,19.5625,19.6087,783000.0
2010-07-13 11:30:00,21.21,21.3,21.08,21.22,1644000.0,19.5995,19.6826,19.4793,19.6087,1644000.0
2010-07-13 12:00:00,21.23,21.28,21.17,21.28,489000.0,19.618,19.6642,19.5625,19.6642,489000.0
2010-07-13 12:30:00,21.27,21.33,21.2,21.27,559000.0,19.6549,19.7104,19.5902,19.6549,559000.0
2010-07-13 13:00:00,21.27,21.37,21.27,21.37,399000.0,19.6549,19.7473,19.6549,19.7473,399000.0
2010-07-13 13:30:00,21.36,21.4,21.23,21.3,811000.0,19.7381,19.775,19.618,19.6826,811000.0
2010-07-13 14:00:00,21.3,21.45,21.28,21.43,1057000.0,19.6826,19.8213,19.6642,19.8028,1057000.0
2010-07-13 14:30:00,21.42,21.52,21.41,21.52,1470000.0,19.7935,19.8859,19.7843,19.8859,1470000.0
2010-07-13 15:00:00,21.52,21.52,21.44,21.45,931000.0,19.8859,19.8859,19.812,19.8213,931000.0
2010-07-13 15:30:00,21.47,21.49,21.39,21.44,1907000.0,19.8397,19.8582,19.7658,19.812,1907000.0
2010-07-14 09:30:00,21.5,21.6,21.3,21.43,1273000.0,19.8675,19.9599,19.6826,19.8028,1273000.0
2010-07-14 10:00:00,21.44,21.48,21.39,21.41,728000.0,19.812,19.849,19.7658,19.7843,728000.0
2010-07-14 10:30:00,21.41,21.43,21.26,21.32,561000.0,19.7843,19.8028,19.6457,19.7011,561000.0
2010-07-14 11:00:00,21.32,21.38,21.3,21.34,296000.0,19.7011,19.7566,19.6826,19.7196,296000.0
2010-07-14 11:30:00,21.34,21.4,21.32,21.32,243000.0,19.7196,19.775,19.7011,19.7011,243000.0
2010-07-14 12:00:00,21.32,21.35,21.29,21.3,281000.0,19.7011,19.7288,19.6734,19.6826,281000.0
2010-07-14 12:30:00,21.28,21.32,21.25,21.3,396000.0,19.6642,19.7011,19.6364,19.6826,396000.0
2010-07-14 13:00:00,21.31,21.33,21.28,21.31,162000.0,19.6919,19.7104,19.6642,19.6919,162000.0
2010-07-14 13:30:00,21.31,21.32,21.27,21.3,415000.0,19.6919,19.7011,19.6549,19.6826,415000.0
2010-07-14 14:00:00,21.3,21.33,21.25,21.3,731000.0,19.6826,19.7104,19.6364,19.6826,731000.0
2010-07-14 14:30:00,21.3,21.33,21.29,21.32,239000.0,19.6826,19.7104,19.6734,19.7011,239000.0
2010-07-14 15:00:00,21.33,21.37,21.27,21.33,544000.0,19.7104,19.7473,19.6549,19.7104,544000.0
2010-07-14 15:30:00,21.34,21.35,21.21,21.32,1228000.0,19.7196,19.7288,19.5995,19.7011,1228000.0
2010-07-15 09:30:00,21.41,21.41,21.11,21.23,831000.0,19.7843,19.7843,19.5071,19.618,831000.0
2010-07-15 10:00:00,21.22,21.22,20.86,21.01,1072000.0,19.6087,19.6087,19.2761,19.4147,1072000.0
2010-07-15 10:30:00,21.03,21.07,20.99,21.0,416000.0,19.4331,19.4701,19.3962,19.4054,416000.0
2010-07-15 11:00:00,21.0,21.04,20.99,21.0,356000.0,19.4054,19.4424,19.3962,19.4054,356000.0
2010-07-15 11:30:00,21.01,21.04,21.0,21.01,387000.0,19.4147,19.4424,19.4054,19.4147,387000.0
2010-07-15 12:00:00,21.0,21.04,20.94,20.94,418000.0,19.4054,19.4424,19.35,19.35,418000.0
2010-07-15 12:30:00,20.93,21.04,20.9,21.01,394000.0,19.3407,19.4424,19.313,19.4147,394000.0
2010-07-15 13:00:00,21.01,21.12,21.0,21.09,305000.0,19.4147,19.5163,19.4054,19.4886,305000.0
2010-07-15 13:30:00,21.11,21.17,21.09,21.13,157000.0,19.5071,19.5625,19.4886,19.5256,157000.0
2010-07-15 14:00:00,21.12,21.19,21.07,21.12,367000.0,19.5163,19.581,19.4701,19.5163,367000.0
2010-07-15 14:30:00,21.12,21.15,21.08,21.08,445000.0,19.5163,19.544,19.4793,19.4793,445000.0
2010-07-15 15:00:00,21.08,21.12,20.98,21.04,581000.0,19.4793,19.5163,19.3869,19.4424,581000.0
2010-07-15 15:30:00,21.07,21.25,21.06,21.17,1806000.0,19.4701,19.6364,19.4609,19.5625,1806000.0
2010-07-16 09:30:00,20.64,20.68,20.3,20.48,5332000.0,19.0728,19.1097,18.7586,18.9249,5332000.0
2010-07-16 10:00:00,20.49,20.6,20.38,20.6,1537000.0,18.9341,19.0358,18.8325,19.0358,1537000.0
2010-07-16 10:30:00,20.59,20.6,20.36,20.41,1410000.0,19.0266,19.0358,18.814,18.8602,1410000.0
2010-07-16 11:00:00,20.42,20.46,20.3,20.4,989000.0,18.8695,18.9064,18.7586,18.851,989000.0
2010-07-16 11:30:00,20.4,20.4,20.33,20.37,796000.0,18.851,18.851,18.7863,18.8233,796000.0
2010-07-16 12:00:00,20.36,20.42,20.3,20.33,949000.0,18.814,18.8695,18.7586,18.7863,949000.0
2010-07-16 12:30:00,20.31,20.33,20.22,20.22,596000.0,18.7678,18.7863,18.6847,18.6847,596000.0
2010-07-16 13:00:00,20.23,20.23,20.06,20.13,1278000.0,18.6939,18.6939,18.5368,18.6015,1278000.0
2010-07-16 13:30:00,20.13,20.17,19.91,19.94,2238000.0,18.6015,18.6384,18.3982,18.4259,2238000.0
2010-07-16 14:00:00,19.91,20.04,19.91,19.98,1793000.0,18.3982,18.5183,18.3982,18.4629,1793000.0
2010-07-16 14:30:00,19.98,20.04,19.98,19.99,1632000.0,18.4629,18.5183,18.4629,18.4721,1632000.0
2010-07-16 15:00:00,20.0,20.01,19.89,19.92,2810000.0,18.4814,18.4906,18.3797,18.4074,2810000.0
2010-07-16 15:30:00,19.92,19.95,19.74,19.76,5882000.0,18.4074,18.4352,18.2411,18.2596,5882000.0
2010-07-19 09:30:00,19.77,19.95,19.72,19.79,2563000.0,18.2688,18.4352,18.2226,18.2873,2563000.0
2010-07-19 10:00:00,19.78,19.8,19.6,19.6,1727000.0,18.2781,18.2965,18.1117,18.1117,1727000.0
2010-07-19 10:30:00,19.6,19.66,19.41,19.48,3316000.0,18.1117,18.1672,17.9362,18.0008,3316000.0
2010-07-19 11:00:00,19.5,19.65,19.48,19.61,1274000.0,18.0193,18.1579,18.0008,18.121,1274000.0
2010-07-19 11:30:00,19.61,19.66,19.57,19.62,1309000.0,18.121,18.1672,18.084,18.1302,1309000.0
2010-07-19 12:00:00,19.63,19.63,19.57,19.59,815000.0,18.1395,18.1395,18.084,18.1025,815000.0
2010-07-19 12:30:00,19.59,19.61,19.55,19.56,1029000.0,18.1025,18.121,18.0655,18.0748,1029000.0
2010-07-19 13:00:00,19.56,19.61,19.56,19.57,1204000.0,18.0748,18.121,18.0748,18.084,1204000.0
2010-07-19 13:30:00,19.56,19.58,19.5,19.56,1438000.0,18.0748,18.0932,18.0193,18.0748,1438000.0
2010-07-19 14:00:00,19.56,19.63,19.56,19.59,726000.0,18.0748,18.1395,18.0748,18.1025,726000.0
2010-07-19 14:30:00,19.6,19.67,19.59,19.63,1674000.0,18.1117,18.1764,18.1025,18.1395,1674000.0
2010-07-19 15:00:00,19.63,19.71,19.57,19.63,1897000.0,18.1395,18.2134,18.084,18.1395,1897000.0
2010-07-19 15:30:00,19.63,19.65,19.49,19.56,3276000.0,18.1395,18.1579,18.0101,18.0748,3276000.0
2010-07-20 09:30:00,19.3,19.95,19.3,19.95,2840000.0,17.8345,18.4352,17.8345,18.4352,2840000.0
2010-07-20 10:00:00,19.95,20.22,19.87,20.12,2573000.0,18.4352,18.6847,18.3612,18.5922,2573000.0
2010-07-20 10:30:00,20.1,20.22,20.04,20.16,1106000.0,18.5738,18.6847,18.5183,18.6292,1106000.0
2010-07-20 11:00:00,20.14,20.45,20.14,20.36,1800000.0,18.6107,18.8972,18.6107,18.814,1800000.0
2010-07-20 11:30:00,20.34,20.39,20.28,20.36,1319000.0,18.7955,18.8417,18.7401,18.814,1319000.0
2010-07-20 12:00:00,20.35,20.36,20.22,20.29,515000.0,18.8048,18.814,18.6847,18.7493,515000.0
2010-07-20 12:30:00,20.29,20.37,20.26,20.36,285000.0,18.7493,18.8233,18.7216,18.814,285000.0
2010-07-20 13:00:00,20.37,20.38,20.27,20.27,543000.0,18.8233,18.8325,18.7309,18.7309,543000.0
2010-07-20 13:30:00,20.27,20.43,20.26,20.4,561000.0,18.7309,18.8787,18.7216,18.851,561000.0
2010-07-20 14:00:00,20.4,20.42,20.31,20.35,594000.0,18.851,18.8695,18.7678,18.8048,594000.0
2010-07-20 14:30:00,20.35,20.42,20.33,20.36,722000.0,18.8048,18.8695,18.7863,18.814,722000.0
2010-07-20 15:00:00,20.36,20.5,20.33,20.48,1357000.0,18.814,18.9434,18.7863,18.9249,1357000.0
2010-07-20 15:30:00,20.47,20.54,20.44,20.53,2391000.0,18.9157,18.9804,18.8879,18.9711,2391000.0
2010-07-21 09:30:00,20.7,20.79,20.26,20.33,1727000.0,19.1282,19.2114,18.7216,18.7863,1727000.0
2010-07-21 10:00:00,20.32,20.48,20.32,20.48,634000.0,18.7771,18.9249,18.7771,18.9249,634000.0
2010-07-21 10:30:00,20.48,20.55,20.46,20.52,838000.0,18.9249,18.9896,18.9064,18.9619,838000.0
2010-07-21 11:00:00,20.51,20.52,20.45,20.5,496000.0,18.9526,18.9619,18.8972,18.9434,496000.0
2010-07-21 11:30:00,20.5,20.58,20.47,20.51,562000.0,18.9434,19.0173,18.9157,18.9526,562000.0
2010-07-21 12:00:00,20.52,20.54,20.49,20.52,309000.0,18.9619,18.9804,18.9341,18.9619,309000.0
2010-07-21 12:30:00,20.51,20.61,20.43,20.43,818000.0,18.9526,19.045,18.8787,18.8787,818000.0
2010-07-21 13:00:00,20.43,20.49,20.36,20.41,252000.0,18.8787,18.9341,18.814,18.8602,252000.0
2010-07-21 13:30:00,20.41,20.49,20.41,20.42,227000.0,18.8602,18.9341,18.8602,18.8695,227000.0
2010-07-21 14:00:00,20.4,20.41,20.27,20.28,1144000.0,18.851,18.8602,18.7309,18.7401,1144000.0
2010-07-21 14:30:00,20.28,20.31,20.16,20.18,467000.0,18.7401,18.7678,18.6292,18.6477,467000.0
2010-07-21 15:00:00,20.18,20.25,20.13,20.18,1105000.0,18.6477,18.7124,18.6015,18.6477,1105000.0
2010-07-21 15:30:00,20.18,20.23,20.13,20.18,1946000.0,18.6477,18.6939,18.6015,18.6477,1946000.0
2010-07-22 09:30:00,20.49,20.64,20.35,20.47,845000.0,18.9341,19.0728,18.8048,18.9157,845000.0
2010-07-22 10:00:00,20.51,20.55,20.45,20.54,601000.0,18.9526,18.9896,18.8972,18.9804,601000.0
2010-07-22 10:30:00,20.53,20.73,20.52,20.67,596000.0,18.9711,19.1559,18.9619,19.1005,596000.0
2010-07-22 11:00:00,20.66,20.71,20.62,20.7,467000.0,19.0912,19.1374,19.0543,19.1282,467000.0
2010-07-22 11:30:00,20.69,20.74,20.64,20.66,397000.0,19.119,19.1652,19.0728,19.0912,397000.0
2010-07-22 12:00:00,20.66,20.74,20.63,20.74,474000.0,19.0912,19.1652,19.0635,19.1652,474000.0
2010-07-22 12:30:00,20.73,20.92,20.73,20.9,1089000.0,19.1559,19.3315,19.1559,19.313,1089000.0
2010-07-22 13:00:00,20.9,20.93,20.87,20.87,586000.0,19.313,19.3407,19.2853,19.2853,586000.0
2010-07-22 13:30:00,20.87,20.93,20.81,20.84,794000.0,19.2853,19.3407,19.2298,19.2576,794000.0
2010-07-22 14:00:00,20.86,20.9,20.82,20.9,330000.0,19.2761,19.313,19.2391,19.313,330000.0
2010-07-22 14:30:00,20.89,20.9,20.82,20.86,359000.0,19.3038,19.313,19.2391,19.2761,359000.0
2010-07-22 15:00:00,20.85,20.92,20.83,20.89,432000.0,19.2668,19.3315,19.2483,19.3038,432000.0
2010-07-22 15:30:00,20.89,20.9,20.7,20.81,1676000.0,19.3038,19.313,19.1282,19.2298,1676000.0
2010-07-23 09:30:00,20.82,21.18,20.77,20.96,1345000.0,19.2391,19.5718,19.1929,19.3685,1345000.0
2010-07-23 10:00:00,20.96,21.15,20.92,21.15,795000.0,19.3685,19.544,19.3315,19.544,795000.0
2010-07-23 10:30:00,21.15,21.24,21.12,21.2,577000.0,19.544,19.6272,19.5163,19.5902,577000.0
2010-07-23 11:00:00,21.19,21.21,21.06,21.1,713000.0,19.581,19.5995,19.4609,19.4978,713000.0
2010-07-23 11:30:00,21.1,21.18,21.07,21.11,646000.0,19.4978,19.5718,19.4701,19.5071,646000.0
2010-07-23 12:00:00,21.11,21.2,21.05,21.14,841000.0,19.5071,19.5902,19.4516,19.5348,841000.0
2010-07-23 12:30:00,21.14,21.19,21.07,21.12,516000.0,19.5348,19.581,19.4701,19.5163,516000.0
2010-07-23 13:00:00,21.14,21.3,21.08,21.29,438000.0,19.5348,19.6826,19.4793,19.6734,438000.0
2010-07-23 13:30:00,21.3,21.31,21.16,21.24,378000.0,19.6826,19.6919,19.5533,19.6272,378000.0
2010-07-23 14:00:00,21.25,21.32,21.18,21.21,474000.0,19.6364,19.7011,19.5718,19.5995,474000.0
2010-07-23 14:30:00,21.21,21.29,21.2,21.27,333000.0,19.5995,19.6734,19.5902,19.6549,333000.0
2010-07-23 15:00:00,21.25,21.33,21.22,21.29,759000.0,19.6364,19.7104,19.6087,19.6734,759000.0
2010-07-23 15:30:00,21.28,21.33,21.19,21.28,1506000.0,19.6642,19.7104,19.581,19.6642,1506000.0
2010-07-26 09:30:00,21.37,21.49,21.26,21.45,667000.0,19.7473,19.8582,19.6457,19.8213,667000.0
2010-07-26 10:00:00,21.45,21.71,21.43,21.64,1099000.0,19.8213,20.0615,19.8028,19.9968,1099000.0
2010-07-26 10:30:00,21.64,21.65,21.51,21.57,683000.0,19.9968,20.0061,19.8767,19.9321,683000.0
2010-07-26 11:00:00,21.56,21.57,21.45,21.46,628000.0,19.9229,19.9321,19.8213,19.8305,628000.0
2010-07-26 11:30:00,21.46,21.48,21.29,21.32,756000.0,19.8305,19.849,19.6734,19.7011,756000.0
2010-07-26 12:00:00,21.33,21.36,21.24,21.31,435000.0,19.7104,19.7381,19.6272,19.6919,435000.0
2010-07-26 12:30:00,21.3,21.31,21.25,21.26,687000.0,19.6826,19.6919,19.6364,19.6457,687000.0
2010-07-26 13:00:00,21.27,21.29,21.25,21.26,563000.0,19.6549,19.6734,19.6364,19.6457,563000.0
2010-07-26 13:30:00,21.27,21.32,21.25,21.28,489000.0,19.6549,19.7011,19.6364,19.6642,489000.0
2010-07-26 14:00:00,21.28,21.31,21.21,21.22,674000.0,19.6642,19.6919,19.5995,19.6087,674000.0
2010-07-26 14:30:00,21.22,21.25,21.14,21.17,658000.0,19.6087,19.6364,19.5348,19.5625,658000.0
2010-07-26 15:00:00,21.17,21.28,21.17,21.23,396000.0,19.5625,19.6642,19.5625,19.618,396000.0
2010-07-26 15:30:00,21.23,21.3,21.21,21.29,1167000.0,19.618,19.6826,19.5995,19.6734,1167000.0
2010-07-27 09:30:00,21.46,21.56,21.37,21.47,1132000.0,19.8305,19.9229,19.7473,19.8397,1132000.0
2010-07-27 10:00:00,21.46,21.47,21.28,21.39,430000.0,19.8305,19.8397,19.6642,19.7658,430000.0
2010-07-27 10:30:00,21.39,21.47,21.33,21.41,549000.0,19.7658,19.8397,19.7104,19.7843,549000.0
2010-07-27 11:00:00,21.38,21.38,21.24,21.29,545000.0,19.7566,19.7566,19.6272,19.6734,545000.0
2010-07-27 11:30:00,21.29,21.39,21.28,21.36,454000.0,19.6734,19.7658,19.6642,19.7381,454000.0
2010-07-27 12:00:00,21.35,21.4,21.32,21.37,296000.0,19.7288,19.775,19.7011,19.7473,296000.0
2010-07-27 12:30:00,21.37,21.43,21.36,21.42,421000.0,19.7473,19.8028,19.7381,19.7935,421000.0
2010-07-27 13:00:00,21.42,21.42,21.37,21.38,153000.0,19.7935,19.7935,19.7473,19.7566,153000.0
2010-07-27 13:30:00,21.38,21.5,21.37,21.48,752000.0,19.7566,19.8675,19.7473,19.849,752000.0
2010-07-27 14:00:00,21.49,21.5,21.43,21.47,277000.0,19.8582,19.8675,19.8028,19.8397,277000.0
2010-07-27 14:30:00,21.47,21.54,21.44,21.48,472000.0,19.8397,19.9044,19.812,19.849,472000.0
2010-07-27 15:00:00,21.48,21.51,21.46,21.51,352000.0,19.849,19.8767,19.8305,19.8767,352000.0
2010-07-27 15:30:00,21.5,21.52,21.41,21.44,911000.0,19.8675,19.8859,19.7843,19.812,911000.0
2010-07-28 09:30:00,21.27,21.48,21.16,21.44,651000.0,19.6549,19.849,19.5533,19.812,651000.0
2010-07-28 10:00:00,21.43,21.49,21.21,21.23,644000.0,19.8028,19.8582,19.5995,19.618,644000.0
2010-07-28 10:30:00,21.24,21.27,21.15,21.21,531000.0,19.6272,19.6549,19.544,19.5995,531000.0
2010-07-28 11:00:00,21.21,21.25,21.17,21.23,689000.0,19.5995,19.6364,19.5625,19.618,689000.0
2010-07-28 11:30:00,21.22,21.3,21.22,21.27,519000.0,19.6087,19.6826,19.6087,19.6549,519000.0
2010-07-28 12:00:00,21.28,21.34,21.24,21.3,286000.0,19.6642,19.7196,19.6272,19.6826,286000.0
2010-07-28 12:30:00,21.29,21.41,21.27,21.38,461000.0,19.6734,19.7843,19.6549,19.7566,461000.0
2010-07-28 13:00:00,21.4,21.44,21.31,21.31,202000.0,19.775,19.812,19.6919,19.6919,202000.0
2010-07-28 13:30:00,21.31,21.33,21.26,21.26,179000.0,19.6919,19.7104,19.6457,19.6457,179000.0
2010-07-28 14:00:00,21.26,21.32,21.2,21.22,516000.0,19.6457,19.7011,19.5902,19.6087,516000.0
2010-07-28 14:30:00,21.23,21.24,21.14,21.14,379000.0,19.618,19.6272,19.5348,19.5348,379000.0
2010-07-28 15:00:00,21.14,21.16,21.02,21.08,812000.0,19.5348,19.5533,19.4239,19.4793,812000.0
2010-07-28 15:30:00,21.08,21.18,21.02,21.04,1515000.0,19.4793,19.5718,19.4239,19.4424,1515000.0
2010-07-29 09:30:00,21.01,21.17,20.68,20.79,1982000.0,19.4147,19.5625,19.1097,19.2114,1982000.0
2010-07-29 10:00:00,20.79,20.81,20.47,20.48,1897000.0,19.2114,19.2298,18.9157,18.9249,1897000.0
2010-07-29 10:30:00,20.48,20.69,20.45,20.6,1209000.0,18.9249,19.119,18.8972,19.0358,1209000.0
2010-07-29 11:00:00,20.62,20.67,20.5,20.51,1185000.0,19.0543,19.1005,18.9434,18.9526,1185000.0
2010-07-29 11:30:00,20.51,20.63,20.48,20.55,530000.0,18.9526,19.0635,18.9249,18.9896,530000.0
2010-07-29 12:00:00,20.52,20.59,20.48,20.57,489000.0,18.9619,19.0266,18.9249,19.0081,489000.0
2010-07-29 12:30:00,20.57,20.67,20.55,20.65,261000.0,19.0081,19.1005,18.9896,19.082,261000.0
2010-07-29 13:00:00,20.65,20.7,20.58,20.7,449000.0,19.082,19.1282,19.0173,19.1282,449000.0
2010-07-29 13:30:00,20.68,20.86,20.68,20.82,898000.0,19.1097,19.2761,19.1097,19.2391,898000.0
2010-07-29 14:00:00,20.82,20.85,20.71,20.77,521000.0,19.2391,19.2668,19.1374,19.1929,521000.0
2010-07-29 14:30:00,20.77,20.8,20.72,20.75,616000.0,19.1929,19.2206,19.1467,19.1744,616000.0
2010-07-29 15:00:00,20.75,20.88,20.74,20.85,1049000.0,19.1744,19.2945,19.1652,19.2668,1049000.0
2010-07-29 15:30:00,20.85,20.89,20.79,20.84,2291000.0,19.2668,19.3038,19.2114,19.2576,2291000.0
2010-07-30 09:30:00,20.55,20.95,20.55,20.91,688000.0,18.9896,19.3592,18.9896,19.3223,688000.0
2010-07-30 10:00:00,20.9,21.0,20.82,20.95,688000.0,19.313,19.4054,19.2391,19.3592,688000.0
2010-07-30 10:30:00,20.95,21.04,20.88,20.99,312000.0,19.3592,19.4424,19.2945,19.3962,312000.0
2010-07-30 11:00:00,21.0,21.04,20.92,20.94,480000.0,19.4054,19.4424,19.3315,19.35,480000.0
2010-07-30 11:30:00,20.95,21.0,20.9,20.98,370000.0,19.3592,19.4054,19.313,19.3869,370000.0
2010-07-30 12:00:00,20.97,20.98,20.85,20.91,343000.0,19.3777,19.3869,19.2668,19.3223,343000.0
2010-07-30 12:30:00,20.88,20.94,20.81,20.91,242000.0,19.2945,19.35,19.2298,19.3223,242000.0
2010-07-30 13:00:00,20.9,20.95,20.86,20.92,228000.0,19.313,19.3592,19.2761,19.3315,228000.0
2010-07-30 13:30:00,20.91,20.92,20.81,20.83,223000.0,19.3223,19.3315,19.2298,19.2483,223000.0
2010-07-30 14:00:00,20.81,20.92,20.81,20.92,342000.0,19.2298,19.3315,19.2298,19.3315,342000.0
2010-07-30 14:30:00,20.92,20.94,20.87,20.9,651000.0,19.3315,19.35,19.2853,19.313,651000.0
2010-07-30 15:00:00,20.89,20.99,20.87,20.98,771000.0,19.3038,19.3962,19.2853,19.3869,771000.0
2010-07-30 15:30:00,20.99,21.04,20.92,20.95,1651000.0,19.3962,19.4424,19.3315,19.3592,1651000.0
2010-08-02 09:30:00,20.63,20.81,20.31,20.37,3052000.0,19.0635,19.2298,18.7678,18.8233,3052000.0
2010-08-02 10:00:00,20.36,20.7,20.23,20.64,3587000.0,18.814,19.1282,18.6939,19.0728,3587000.0
2010-08-02 10:30:00,20.63,20.63,20.37,20.5,1467000.0,19.0635,19.0635,18.8233,18.9434,1467000.0
2010-08-02 11:00:00,20.51,20.63,20.5,20.52,1012000.0,18.9526,19.0635,18.9434,18.9619,1012000.0
2010-08-02 11:30:00,20.52,20.53,20.37,20.39,1490000.0,18.9619,18.9711,18.8233,18.8417,1490000.0
2010-08-02 12:00:00,20.4,20.49,20.39,20.42,1276000.0,18.851,18.9341,18.8417,18.8695,1276000.0
2010-08-02 12:30:00,20.43,20.44,20.32,20.4,1560000.0,18.8787,18.8879,18.7771,18.851,1560000.0
2010-08-02 13:00:00,20.39,20.39,20.2,20.38,1788000.0,18.8417,18.8417,18.6662,18.8325,1788000.0
2010-08-02 13:30:00,20.38,20.46,20.36,20.39,1303000.0,18.8325,18.9064,18.814,18.8417,1303000.0
2010-08-02 14:00:00,20.39,20.42,20.12,20.26,2157000.0,18.8417,18.8695,18.5922,18.7216,2157000.0
2010-08-02 14:30:00,20.26,20.38,20.23,20.24,2203000.0,18.7216,18.8325,18.6939,18.7031,2203000.0
2010-08-02 15:00:00,20.24,20.42,20.22,20.35,1742000.0,18.7031,18.8695,18.6847,18.8048,1742000.0
2010-08-02 15:30:00,20.35,20.37,20.17,20.23,4880000.0,18.8048,18.8233,18.6384,18.6939,4880000.0
2010-08-03 09:30:00,19.86,20.38,19.8,20.25,8741000.0,18.352,18.8325,18.2965,18.7124,8741000.0
2010-08-03 10:00:00,20.26,20.46,20.1,20.21,5331000.0,18.7216,18.9064,18.5738,18.6754,5331000.0
2010-08-03 10:30:00,20.2,20.29,20.08,20.13,2037000.0,18.6662,18.7493,18.5553,18.6015,2037000.0
2010-08-03 11:00:00,20.13,20.22,20.06,20.17,1468000.0,18.6015,18.6847,18.5368,18.6384,1468000.0
2010-08-03 11:30:00,20.17,20.19,20.05,20.07,1155000.0,18.6384,18.6569,18.5276,18.546,1155000.0
2010-08-03 12:00:00,20.07,20.2,20.05,20.09,1195000.0,18.546,18.6662,18.5276,18.5645,1195000.0
2010-08-03 12:30:00,20.08,20.3,20.06,20.29,889000.0,18.5553,18.7586,18.5368,18.7493,889000.0
2010-08-03 13:00:00,20.28,20.31,20.17,20.17,959000.0,18.7401,18.7678,18.6384,18.6384,959000.0
2010-08-03 13:30:00,20.17,20.23,20.1,20.16,840000.0,18.6384,18.6939,18.5738,18.6292,840000.0
2010-08-03 14:00:00,20.16,20.17,20.02,20.08,1167000.0,18.6292,18.6384,18.4998,18.5553,1167000.0
2010-08-03 14:30:00,20.07,20.15,20.04,20.09,1195000.0,18.546,18.62,18.5183,18.5645,1195000.0
2010-08-03 15:00:00,20.09,20.12,20.04,20.06,1666000.0,18.5645,18.5922,18.5183,18.5368,1666000.0
2010-08-03 15:30:00,20.06,20.09,20.03,20.08,3016000.0,18.5368,18.5645,18.5091,18.5553,3016000.0
2010-08-04 09:30:00,20.26,20.27,20.01,20.07,1634000.0,18.7216,18.7309,18.4906,18.546,1634000.0
2010-08-04 10:00:00,20.09,20.13,20.02,20.04,1923000.0,18.5645,18.6015,18.4998,18.5183,1923000.0
2010-08-04 10:30:00,20.05,20.1,20.0,20.08,1223000.0,18.5276,18.5738,18.4814,18.5553,1223000.0
2010-08-04 11:00:00,20.09,20.26,20.08,20.25,1819000.0,18.5645,18.7216,18.5553,18.7124,1819000.0
2010-08-04 11:30:00,20.23,20.26,20.15,20.17,734000.0,18.6939,18.7216,18.62,18.6384,734000.0
2010-08-04 12:00:00,20.18,20.32,20.18,20.29,1227000.0,18.6477,18.7771,18.6477,18.7493,1227000.0
2010-08-04 12:30:00,20.28,20.36,20.28,20.36,763000.0,18.7401,18.814,18.7401,18.814,763000.0
2010-08-04 13:00:00,20.36,20.4,20.3,20.34,865000.0,18.814,18.851,18.7586,18.7955,865000.0
2010-08-04 13:30:00,20.33,20.43,20.33,20.39,896000.0,18.7863,18.8787,18.7863,18.8417,896000.0
2010-08-04 14:00:00,20.39,20.43,20.37,20.42,830000.0,18.8417,18.8787,18.8233,18.8695,830000.0
2010-08-04 14:30:00,20.43,20.44,20.37,20.41,734000.0,18.8787,18.8879,18.8233,18.8602,734000.0
2010-08-04 15:00:00,20.41,20.5,20.41,20.49,1680000.0,18.8602,18.9434,18.8602,18.9341,1680000.0
2010-08-04 15:30:00,20.49,20.54,20.46,20.53,2493000.0,18.9341,18.9804,18.9064,18.9711,2493000.0
2010-08-05 09:30:00,20.39,20.54,20.27,20.29,1942000.0,18.8417,18.9804,18.7309,18.7493,1942000.0
2010-08-05 10:00:00,20.29,20.35,20.28,20.3,1335000.0,18.7493,18.8048,18.7401,18.7586,1335000.0
2010-08-05 10:30:00,20.29,20.29,20.12,20.22,1854000.0,18.7493,18.7493,18.5922,18.6847,1854000.0
2010-08-05 11:00:00,20.22,20.31,20.19,20.31,995000.0,18.6847,18.7678,18.6569,18.7678,995000.0
2010-08-05 11:30:00,20.3,20.32,20.24,20.27,1225000.0,18.7586,18.7771,18.7031,18.7309,1225000.0
2010-08-05 12:00:00,20.28,20.31,20.21,20.21,693000.0,18.7401,18.7678,18.6754,18.6754,693000.0
2010-08-05 12:30:00,20.22,20.27,20.16,20.21,1270000.0,18.6847,18.7309,18.6292,18.6754,1270000.0
2010-08-05 13:00:00,20.21,20.23,20.11,20.22,711000.0,18.6754,18.6939,18.583,18.6847,711000.0
2010-08-05 13:30:00,20.21,20.26,20.16,20.25,817000.0,18.6754,18.7216,18.6292,18.7124,817000.0
2010-08-05 14:00:00,20.25,20.27,20.22,20.22,1216000.0,18.7124,18.7309,18.6847,18.6847,1216000.0
2010-08-05 14:30:00,20.21,20.28,20.2,20.26,991000.0,18.6754,18.7401,18.6662,18.7216,991000.0
2010-08-05 15:00:00,20.26,20.29,20.22,20.25,1007000.0,18.7216,18.7493,18.6847,18.7124,1007000.0
2010-08-05 15:30:00,20.25,20.27,20.14,20.14,3753000.0,18.7124,18.7309,18.6107,18.6107,3753000.0
2010-08-06 09:30:00,20.0,20.39,20.0,20.37,1789000.0,18.4814,18.8417,18.4814,18.8233,1789000.0
2010-08-06 10:00:00,20.36,20.37,20.21,20.32,1508000.0,18.814,18.8233,18.6754,18.7771,1508000.0
2010-08-06 10:30:00,20.32,20.35,20.21,20.24,1234000.0,18.7771,18.8048,18.6754,18.7031,1234000.0
2010-08-06 11:00:00,20.24,20.4,20.24,20.32,1629000.0,18.7031,18.851,18.7031,18.7771,1629000.0
2010-08-06 11:30:00,20.32,20.37,20.28,20.37,1114000.0,18.7771,18.8233,18.7401,18.8233,1114000.0
2010-08-06 12:00:00,20.36,20.5,20.29,20.46,1475000.0,18.814,18.9434,18.7493,18.9064,1475000.0
2010-08-06 12:30:00,20.46,20.47,20.41,20.43,935000.0,18.9064,18.9157,18.8602,18.8787,935000.0
2010-08-06 13:00:00,20.45,20.48,20.42,20.45,705000.0,18.8972,18.9249,18.8695,18.8972,705000.0
2010-08-06 13:30:00,20.45,20.48,20.39,20.46,575000.0,18.8972,18.9249,18.8417,18.9064,575000.0
2010-08-06 14:00:00,20.47,20.56,20.46,20.55,1312000.0,18.9157,18.9988,18.9064,18.9896,1312000.0
2010-08-06 14:30:00,20.55,20.65,20.51,20.62,945000.0,18.9896,19.082,18.9526,19.0543,945000.0
2010-08-06 15:00:00,20.63,20.71,20.56,20.66,1310000.0,19.0635,19.1374,18.9988,19.0912,1310000.0
2010-08-06 15:30:00,20.67,20.8,20.65,20.76,3330000.0,19.1005,19.2206,19.082,19.1836,3330000.0
2010-08-09 09:30:00,20.96,21.0,20.82,21.0,1762000.0,19.3685,19.4054,19.2391,19.4054,1762000.0
2010-08-09 10:00:00,21.0,21.09,20.93,20.95,1188000.0,19.4054,19.4886,19.3407,19.3592,1188000.0
2010-08-09 10:30:00,20.95,21.17,20.95,21.12,1605000.0,19.3592,19.5625,19.3592,19.5163,1605000.0
2010-08-09 11:00:00,21.12,21.2,21.09,21.19,1079000.0,19.5163,19.5902,19.4886,19.581,1079000.0
2010-08-09 11:30:00,21.18,21.26,21.17,21.18,1368000.0,19.5718,19.6457,19.5625,19.5718,1368000.0
2010-08-09 12:00:00,21.18,21.38,21.18,21.36,1216000.0,19.5718,19.7566,19.5718,19.7381,1216000.0
2010-08-09 12:30:00,21.35,21.38,21.24,21.35,1163000.0,19.7288,19.7566,19.6272,19.7288,1163000.0
2010-08-09 13:00:00,21.35,21.37,21.3,21.34,793000.0,19.7288,19.7473,19.6826,19.7196,793000.0
2010-08-09 13:30:00,21.33,21.41,21.28,21.34,1274000.0,19.7104,19.7843,19.6642,19.7196,1274000.0
2010-08-09 14:00:00,21.36,21.4,21.31,21.34,1076000.0,19.7381,19.775,19.6919,19.7196,1076000.0
2010-08-09 14:30:00,21.34,21.49,21.34,21.47,1269000.0,19.7196,19.8582,19.7196,19.8397,1269000.0
2010-08-09 15:00:00,21.47,21.48,21.41,21.47,1687000.0,19.8397,19.849,19.7843,19.8397,1687000.0
2010-08-09 15:30:00,21.47,21.51,21.46,21.49,3450000.0,19.8397,19.8767,19.8305,19.8582,3450000.0
2010-08-10 09:30:00,21.38,21.65,21.17,21.27,1837000.0,19.7566,20.0061,19.5625,19.6549,1837000.0
2010-08-10 10:00:00,21.3,21.43,21.21,21.43,1192000.0,19.6826,19.8028,19.5995,19.8028,1192000.0
2010-08-10 10:30:00,21.42,21.46,21.35,21.4,859000.0,19.7935,19.8305,19.7288,19.775,859000.0
2010-08-10 11:00:00,21.4,21.55,21.39,21.49,1572000.0,19.775,19.9137,19.7658,19.8582,1572000.0
2010-08-10 11:30:00,21.48,21.51,21.45,21.49,857000.0,19.849,19.8767,19.8213,19.8582,857000.0
2010-08-10 12:00:00,21.48,21.49,21.43,21.44,678000.0,19.849,19.8582,19.8028,19.812,678000.0
2010-08-10 12:30:00,21.44,21.48,21.42,21.46,579000.0,19.812,19.849,19.7935,19.8305,579000.0
2010-08-10 13:00:00,21.46,21.47,21.42,21.44,497000.0,19.8305,19.8397,19.7935,19.812,497000.0
2010-08-10 13:30:00,21.43,21.46,21.42,21.45,440000.0,19.8028,19.8305,19.7935,19.8213,440000.0
2010-08-10 14:00:00,21.45,21.56,21.41,21.54,1052000.0,19.8213,19.9229,19.7843,19.9044,1052000.0
2010-08-10 14:30:00,21.55,21.72,21.5,21.66,1915000.0,19.9137,20.0708,19.8675,20.0153,1915000.0
2010-08-10 15:00:00,21.66,21.74,21.59,21.66,2250000.0,20.0153,20.0892,19.9506,20.0153,2250000.0
2010-08-10 15:30:00,21.66,21.66,21.6,21.63,2261000.0,20.0153,20.0153,19.9599,19.9876,2261000.0
2010-08-11 09:30:00,21.25,21.47,21.25,21.39,1940000.0,19.6364,19.8397,19.6364,19.7658,1940000.0
2010-08-11 10:00:00,21.38,21.43,21.1,21.14,2207000.0,19.7566,19.8028,19.4978,19.5348,2207000.0
2010-08-11 10:30:00,21.13,21.17,21.1,21.13,1504000.0,19.5256,19.5625,19.4978,19.5256,1504000.0
2010-08-11 11:00:00,21.14,21.14,21.07,21.09,1252000.0,19.5348,19.5348,19.4701,19.4886,1252000.0
2010-08-11 11:30:00,21.09,21.1,20.99,21.02,1348000.0,19.4886,19.4978,19.3962,19.4239,1348000.0
2010-08-11 12:00:00,21.01,21.07,20.99,21.0,851000.0,19.4147,19.4701,19.3962,19.4054,851000.0
2010-08-11 12:30:00,21.01,21.05,21.0,21.01,633000.0,19.4147,19.4516,19.4054,19.4147,633000.0
2010-08-11 13:00:00,21.01,21.07,21.01,21.04,355000.0,19.4147,19.4701,19.4147,19.4424,355000.0
2010-08-11 13:30:00,21.05,21.07,21.01,21.02,481000.0,19.4516,19.4701,19.4147,19.4239,481000.0
2010-08-11 14:00:00,21.01,21.06,21.0,21.03,532000.0,19.4147,19.4609,19.4054,19.4331,532000.0
2010-08-11 14:30:00,21.04,21.06,21.01,21.03,753000.0,19.4424,19.4609,19.4147,19.4331,753000.0
2010-08-11 15:00:00,21.03,21.06,21.02,21.03,944000.0,19.4331,19.4609,19.4239,19.4331,944000.0
2010-08-11 15:30:00,21.04,21.07,20.97,20.98,2788000.0,19.4424,19.4701,19.3777,19.3869,2788000.0
2010-08-12 09:30:00,20.82,21.15,20.7,21.12,1444000.0,19.2391,19.544,19.1282,19.5163,1444000.0
2010-08-12 10:00:00,21.13,21.24,21.03,21.14,1626000.0,19.5256,19.6272,19.4331,19.5348,1626000.0
2010-08-12 10:30:00,21.12,21.33,21.1,21.33,955000.0,19.5163,19.7104,19.4978,19.7104,955000.0
2010-08-12 11:00:00,21.32,21.32,21.2,21.28,974000.0,19.7011,19.7011,19.5902,19.6642,974000.0
2010-08-12 11:30:00,21.28,21.33,21.2,21.28,636000.0,19.6642,19.7104,19.5902,19.6642,636000.0
2010-08-12 12:00:00,21.27,21.32,21.22,21.26,426000.0,19.6549,19.7011,19.6087,19.6457,426000.0
2010-08-12 12:30:00,21.25,21.31,21.24,21.27,422000.0,19.6364,19.6919,19.6272,19.6549,422000.0
2010-08-12 13:00:00,21.27,21.3,21.2,21.22,385000.0,19.6549,19.6826,19.5902,19.6087,385000.0
2010-08-12 13:30:00,21.23,21.23,21.11,21.11,502000.0,19.618,19.618,19.5071,19.5071,502000.0
2010-08-12 14:00:00,21.12,21.19,21.05,21.09,481000.0,19.5163,19.581,19.4516,19.4886,481000.0
2010-08-12 14:30:00,21.1,21.18,21.06,21.12,498000.0,19.4978,19.5718,19.4609,19.5163,498000.0
2010-08-12 15:00:00,21.12,21.23,21.07,21.18,741000.0,19.5163,19.618,19.4701,19.5718,741000.0
2010-08-12 15:30:00,21.18,21.25,21.15,21.19,1765000.0,19.5718,19.6364,19.544,19.581,1765000.0
2010-08-13 09:30:00,21.28,21.3,21.08,21.15,994000.0,19.6642,19.6826,19.4793,19.544,994000.0
2010-08-13 10:00:00,21.13,21.18,21.05,21.13,787000.0,19.5256,19.5718,19.4516,19.5256,787000.0
2010-08-13 10:30:00,21.13,21.29,21.13,21.23,882000.0,19.5256,19.6734,19.5256,19.618,882000.0
2010-08-13 11:00:00,21.24,21.26,21.17,21.19,566000.0,19.6272,19.6457,19.5625,19.581,566000.0
2010-08-13 11:30:00,21.17,21.19,21.04,21.18,402000.0,19.5625,19.581,19.4424,19.5718,402000.0
2010-08-13 12:00:00,21.18,21.19,21.13,21.19,253000.0,19.5718,19.581,19.5256,19.581,253000.0
2010-08-13 12:30:00,21.19,21.21,21.15,21.17,364000.0,19.581,19.5995,19.544,19.5625,364000.0
2010-08-13 13:00:00,21.17,21.19,21.13,21.16,201000.0,19.5625,19.581,19.5256,19.5533,201000.0
2010-08-13 13:30:00,21.16,21.18,21.12,21.13,206000.0,19.5533,19.5718,19.5163,19.5256,206000.0
2010-08-13 14:00:00,21.12,21.13,21.07,21.09,367000.0,19.5163,19.5256,19.4701,19.4886,367000.0
2010-08-13 14:30:00,21.1,21.11,21.05,21.09,359000.0,19.4978,19.5071,19.4516,19.4886,359000.0
2010-08-13 15:00:00,21.09,21.12,21.07,21.08,577000.0,19.4886,19.5163,19.4701,19.4793,577000.0
2010-08-13 15:30:00,21.07,21.18,21.04,21.09,1551000.0,19.4701,19.5718,19.4424,19.4886,1551000.0
2010-08-16 09:30:00,20.92,21.1,20.8,21.0,642000.0,19.3315,19.4978,19.2206,19.4054,642000.0
2010-08-16 10:00:00,20.99,21.23,20.99,21.17,662000.0,19.3962,19.618,19.3962,19.5625,662000.0
2010-08-16 10:30:00,21.15,21.21,21.14,21.17,635000.0,19.544,19.5995,19.5348,19.5625,635000.0
2010-08-16 11:00:00,21.16,21.18,21.11,21.14,392000.0,19.5533,19.5718,19.5071,19.5348,392000.0
2010-08-16 11:30:00,21.13,21.17,21.12,21.14,245000.0,19.5256,19.5625,19.5163,19.5348,245000.0
2010-08-16 12:00:00,21.13,21.17,21.12,21.16,214000.0,19.5256,19.5625,19.5163,19.5533,214000.0
2010-08-16 12:30:00,21.16,21.2,21.14,21.15,430000.0,19.5533,19.5902,19.5348,19.544,430000.0
2010-08-16 13:00:00,21.16,21.17,21.14,21.15,132000.0,19.5533,19.5625,19.5348,19.544,132000.0
2010-08-16 13:30:00,21.16,21.19,21.11,21.13,143000.0,19.5533,19.581,19.5071,19.5256,143000.0
2010-08-16 14:00:00,21.15,21.2,21.14,21.14,279000.0,19.544,19.5902,19.5348,19.5348,279000.0
2010-08-16 14:30:00,21.14,21.2,21.07,21.08,329000.0,19.5348,19.5902,19.4701,19.4793,329000.0
2010-08-16 15:00:00,21.08,21.09,21.0,21.05,431000.0,19.4793,19.4886,19.4054,19.4516,431000.0
2010-08-16 15:30:00,21.06,21.11,21.03,21.06,891000.0,19.4609,19.5071,19.4331,19.4609,891000.0
2010-08-17 09:30:00,21.13,21.26,21.13,21.26,344000.0,19.5256,19.6457,19.5256,19.6457,344000.0
2010-08-17 10:00:00,21.25,21.29,21.06,21.09,321000.0,19.6364,19.6734,19.4609,19.4886,321000.0
2010-08-17 10:30:00,21.09,21.22,21.08,21.16,200000.0,19.4886,19.6087,19.4793,19.5533,200000.0
2010-08-17 11:00:00,21.16,21.29,21.16,21.2,311000.0,19.5533,19.6734,19.5533,19.5902,311000.0
2010-08-17 11:30:00,21.2,21.39,21.2,21.37,670000.0,19.5902,19.7658,19.5902,19.7473,670000.0
2010-08-17 12:00:00,21.37,21.4,21.34,21.37,597000.0,19.7473,19.775,19.7196,19.7473,597000.0
2010-08-17 12:30:00,21.36,21.38,21.31,21.33,253000.0,19.7381,19.7566,19.6919,19.7104,253000.0
2010-08-17 13:00:00,21.33,21.39,21.32,21.38,308000.0,19.7104,19.7658,19.7011,19.7566,308000.0
2010-08-17 13:30:00,21.38,21.39,21.32,21.38,288000.0,19.7566,19.7658,19.7011,19.7566,288000.0
2010-08-17 14:00:00,21.38,21.47,21.35,21.46,608000.0,19.7566,19.8397,19.7288,19.8305,608000.0
2010-08-17 14:30:00,21.46,21.5,21.42,21.46,731000.0,19.8305,19.8675,19.7935,19.8305,731000.0
2010-08-17 15:00:00,21.46,21.5,21.41,21.47,937000.0,19.8305,19.8675,19.7843,19.8397,937000.0
2010-08-17 15:30:00,21.47,21.47,21.41,21.42,1519000.0,19.8397,19.8397,19.7843,19.7935,1519000.0
2010-08-18 09:30:00,21.51,21.51,21.22,21.4,540000.0,19.8767,19.8767,19.6087,19.775,540000.0
2010-08-18 10:00:00,21.4,21.4,21.3,21.32,383000.0,19.775,19.775,19.6826,19.7011,383000.0
2010-08-18 10:30:00,21.32,21.35,21.25,21.31,473000.0,19.7011,19.7288,19.6364,19.6919,473000.0
2010-08-18 11:00:00,21.31,21.36,21.28,21.3,374000.0,19.6919,19.7381,19.6642,19.6826,374000.0
2010-08-18 11:30:00,21.31,21.35,21.28,21.33,201000.0,19.6919,19.7288,19.6642,19.7104,201000.0
2010-08-18 12:00:00,21.34,21.34,21.31,21.34,183000.0,19.7196,19.7196,19.6919,19.7196,183000.0
2010-08-18 12:30:00,21.34,21.39,21.31,21.36,111000.0,19.7196,19.7658,19.6919,19.7381,111000.0
2010-08-18 13:00:00,21.36,21.44,21.36,21.42,174000.0,19.7381,19.812,19.7381,19.7935,174000.0
2010-08-18 13:30:00,21.42,21.43,21.36,21.36,203000.0,19.7935,19.8028,19.7381,19.7381,203000.0
2010-08-18 14:00:00,21.36,21.43,21.34,21.41,339000.0,19.7381,19.8028,19.7196,19.7843,339000.0
2010-08-18 14:30:00,21.42,21.45,21.36,21.36,399000.0,19.7935,19.8213,19.7381,19.7381,399000.0
2010-08-18 15:00:00,21.36,21.39,21.3,21.32,491000.0,19.7381,19.7658,19.6826,19.7011,491000.0
2010-08-18 15:30:00,21.32,21.36,21.29,21.3,1015000.0,19.7011,19.7381,19.6734,19.6826,1015000.0
2010-08-19 09:30:00,21.27,21.4,21.17,21.31,659000.0,19.6549,19.775,19.5625,19.6919,659000.0
2010-08-19 10:00:00,21.31,21.31,21.12,21.17,511000.0,19.6919,19.6919,19.5163,19.5625,511000.0
2010-08-19 10:30:00,21.15,21.17,21.06,21.09,378000.0,19.544,19.5625,19.4609,19.4886,378000.0
2010-08-19 11:00:00,21.09,21.09,21.0,21.0,521000.0,19.4886,19.4886,19.4054,19.4054,521000.0
2010-08-19 11:30:00,21.0,21.06,20.99,21.06,537000.0,19.4054,19.4609,19.3962,19.4609,537000.0
2010-08-19 12:00:00,21.06,21.07,20.99,21.02,280000.0,19.4609,19.4701,19.3962,19.4239,280000.0
2010-08-19 12:30:00,21.01,21.02,20.99,21.01,380000.0,19.4147,19.4239,19.3962,19.4147,380000.0
2010-08-19 13:00:00,21.01,21.02,20.99,21.0,483000.0,19.4147,19.4239,19.3962,19.4054,483000.0
2010-08-19 13:30:00,21.0,21.01,20.95,20.95,750000.0,19.4054,19.4147,19.3592,19.3592,750000.0
2010-08-19 14:00:00,20.95,20.97,20.86,20.93,512000.0,19.3592,19.3777,19.2761,19.3407,512000.0
2010-08-19 14:30:00,20.94,21.0,20.89,20.92,444000.0,19.35,19.4054,19.3038,19.3315,444000.0
2010-08-19 15:00:00,20.92,21.04,20.88,21.01,674000.0,19.3315,19.4424,19.2945,19.4147,674000.0
2010-08-19 15:30:00,21.01,21.04,20.88,20.89,1393000.0,19.4147,19.4424,19.2945,19.3038,1393000.0
2010-08-20 09:30:00,20.83,21.04,20.54,20.62,2007000.0,19.2483,19.4424,18.9804,19.0543,2007000.0
2010-08-20 10:00:00,20.64,20.76,20.58,20.59,393000.0,19.0728,19.1836,19.0173,19.0266,393000.0
2010-08-20 10:30:00,20.59,20.62,20.55,20.57,383000.0,19.0266,19.0543,18.9896,19.0081,383000.0
2010-08-20 11:00:00,20.58,20.58,20.51,20.55,298000.0,19.0173,19.0173,18.9526,18.9896,298000.0
2010-08-20 11:30:00,20.56,20.56,20.48,20.52,561000.0,18.9988,18.9988,18.9249,18.9619,561000.0
2010-08-20 12:00:00,20.54,20.6,20.5,20.59,296000.0,18.9804,19.0358,18.9434,19.0266,296000.0
2010-08-20 12:30:00,20.59,20.62,20.5,20.53,206000.0,19.0266,19.0543,18.9434,18.9711,206000.0
2010-08-20 13:00:00,20.54,20.65,20.53,20.64,240000.0,18.9804,19.082,18.9711,19.0728,240000.0
2010-08-20 13:30:00,20.64,20.66,20.61,20.63,185000.0,19.0728,19.0912,19.045,19.0635,185000.0
2010-08-20 14:00:00,20.63,20.69,20.63,20.65,252000.0,19.0635,19.119,19.0635,19.082,252000.0
2010-08-20 14:30:00,20.65,20.73,20.64,20.71,310000.0,19.082,19.1559,19.0728,19.1374,310000.0
2010-08-20 15:00:00,20.71,20.74,20.65,20.66,394000.0,19.1374,19.1652,19.082,19.0912,394000.0
2010-08-20 15:30:00,20.66,20.7,20.64,20.66,1458000.0,19.0912,19.1282,19.0728,19.0912,1458000.0
2010-08-23 09:30:00,20.83,20.85,20.47,20.48,908000.0,19.2483,19.2668,18.9157,18.9249,908000.0
2010-08-23 10:00:00,20.5,20.7,20.47,20.51,940000.0,18.9434,19.1282,18.9157,18.9526,940000.0
2010-08-23 10:30:00,20.52,20.66,20.51,20.61,344000.0,18.9619,19.0912,18.9526,19.045,344000.0
2010-08-23 11:00:00,20.61,20.7,20.57,20.68,432000.0,19.045,19.1282,19.0081,19.1097,432000.0
2010-08-23 11:30:00,20.67,20.72,20.6,20.61,618000.0,19.1005,19.1467,19.0358,19.045,618000.0
2010-08-23 12:00:00,20.62,20.73,20.6,20.73,195000.0,19.0543,19.1559,19.0358,19.1559,195000.0
2010-08-23 12:30:00,20.73,20.74,20.68,20.7,198000.0,19.1559,19.1652,19.1097,19.1282,198000.0
2010-08-23 13:00:00,20.68,20.69,20.64,20.65,175000.0,19.1097,19.119,19.0728,19.082,175000.0
2010-08-23 13:30:00,20.64,20.75,20.64,20.7,269000.0,19.0728,19.1744,19.0728,19.1282,269000.0
2010-08-23 14:00:00,20.7,20.8,20.69,20.76,215000.0,19.1282,19.2206,19.119,19.1836,215000.0
2010-08-23 14:30:00,20.76,20.8,20.71,20.72,158000.0,19.1836,19.2206,19.1374,19.1467,158000.0
2010-08-23 15:00:00,20.72,20.73,20.61,20.62,346000.0,19.1467,19.1559,19.045,19.0543,346000.0
2010-08-23 15:30:00,20.62,20.66,20.52,20.52,878000.0,19.0543,19.0912,18.9619,18.9619,878000.0
2010-08-24 09:30:00,20.37,20.47,20.25,20.42,700000.0,18.8233,18.9157,18.7124,18.8695,700000.0
2010-08-24 10:00:00,20.38,20.45,20.22,20.41,935000.0,18.8325,18.8972,18.6847,18.8602,935000.0
2010-08-24 10:30:00,20.4,20.52,20.35,20.47,798000.0,18.851,18.9619,18.8048,18.9157,798000.0
2010-08-24 11:00:00,20.46,20.53,20.36,20.41,359000.0,18.9064,18.9711,18.814,18.8602,359000.0
2010-08-24 11:30:00,20.43,20.52,20.39,20.47,496000.0,18.8787,18.9619,18.8417,18.9157,496000.0
2010-08-24 12:00:00,20.44,20.48,20.35,20.35,200000.0,18.8879,18.9249,18.8048,18.8048,200000.0
2010-08-24 12:30:00,20.36,20.41,20.32,20.38,136000.0,18.814,18.8602,18.7771,18.8325,136000.0
2010-08-24 13:00:00,20.37,20.44,20.36,20.44,208000.0,18.8233,18.8879,18.814,18.8879,208000.0
2010-08-24 13:30:00,20.41,20.41,20.3,20.33,320000.0,18.8602,18.8602,18.7586,18.7863,320000.0
2010-08-24 14:00:00,20.34,20.36,20.3,20.33,231000.0,18.7955,18.814,18.7586,18.7863,231000.0
2010-08-24 14:30:00,20.34,20.4,20.32,20.35,373000.0,18.7955,18.851,18.7771,18.8048,373000.0
2010-08-24 15:00:00,20.34,20.43,20.33,20.38,414000.0,18.7955,18.8787,18.7863,18.8325,414000.0
2010-08-24 15:30:00,20.38,20.42,20.26,20.28,3226000.0,18.8325,18.8695,18.7216,18.7401,3226000.0
2010-08-25 09:30:00,20.14,20.33,20.11,20.23,703000.0,18.6107,18.7863,18.583,18.6939,703000.0
2010-08-25 10:00:00,20.24,20.58,20.2,20.56,962000.0,18.7031,19.0173,18.6662,18.9988,962000.0
2010-08-25 10:30:00,20.54,20.77,20.48,20.52,1160000.0,18.9804,19.1929,18.9249,18.9619,1160000.0
2010-08-25 11:00:00,20.54,20.62,20.46,20.53,637000.0,18.9804,19.0543,18.9064,18.9711,637000.0
2010-08-25 11:30:00,20.52,20.58,20.48,20.55,226000.0,18.9619,19.0173,18.9249,18.9896,226000.0
2010-08-25 12:00:00,20.54,20.56,20.49,20.53,200000.0,18.9804,18.9988,18.9341,18.9711,200000.0
2010-08-25 12:30:00,20.54,20.55,20.48,20.51,301000.0,18.9804,18.9896,18.9249,18.9526,301000.0
2010-08-25 13:00:00,20.51,20.62,20.51,20.57,450000.0,18.9526,19.0543,18.9526,19.0081,450000.0
2010-08-25 13:30:00,20.57,20.6,20.55,20.55,221000.0,19.0081,19.0358,18.9896,18.9896,221000.0
2010-08-25 14:00:00,20.55,20.64,20.55,20.55,280000.0,18.9896,19.0728,18.9896,18.9896,280000.0
2010-08-25 14:30:00,20.56,20.67,20.55,20.63,414000.0,18.9988,19.1005,18.9896,19.0635,414000.0
2010-08-25 15:00:00,20.63,20.64,20.55,20.56,307000.0,19.0635,19.0728,18.9896,18.9988,307000.0
2010-08-25 15:30:00,20.56,20.69,20.56,20.62,1149000.0,18.9988,19.119,18.9988,19.0543,1149000.0
2010-08-26 09:30:00,20.7,20.82,20.61,20.75,807000.0,19.1282,19.2391,19.045,19.1744,807000.0
2010-08-26 10:00:00,20.74,20.81,20.68,20.7,598000.0,19.1652,19.2298,19.1097,19.1282,598000.0
2010-08-26 10:30:00,20.7,20.76,20.67,20.69,317000.0,19.1282,19.1836,19.1005,19.119,317000.0
2010-08-26 11:00:00,20.67,20.69,20.55,20.57,435000.0,19.1005,19.119,18.9896,19.0081,435000.0
2010-08-26 11:30:00,20.56,20.58,20.46,20.53,313000.0,18.9988,19.0173,18.9064,18.9711,313000.0
2010-08-26 12:00:00,20.54,20.56,20.47,20.53,222000.0,18.9804,18.9988,18.9157,18.9711,222000.0
2010-08-26 12:30:00,20.53,20.53,20.42,20.47,217000.0,18.9711,18.9711,18.8695,18.9157,217000.0
2010-08-26 13:00:00,20.47,20.49,20.41,20.48,249000.0,18.9157,18.9341,18.8602,18.9249,249000.0
2010-08-26 13:30:00,20.48,20.51,20.38,20.41,468000.0,18.9249,18.9526,18.8325,18.8602,468000.0
2010-08-26 14:00:00,20.41,20.46,20.36,20.39,422000.0,18.8602,18.9064,18.814,18.8417,422000.0
2010-08-26 14:30:00,20.38,20.4,20.29,20.29,325000.0,18.8325,18.851,18.7493,18.7493,325000.0
2010-08-26 15:00:00,20.31,20.43,20.3,20.38,475000.0,18.7678,18.8787,18.7586,18.8325,475000.0
2010-08-26 15:30:00,20.38,20.43,20.29,20.32,1203000.0,18.8325,18.8787,18.7493,18.7771,1203000.0
2010-08-27 09:30:00,20.42,20.43,20.21,20.24,509000.0,18.8695,18.8787,18.6754,18.7031,509000.0
2010-08-27 10:00:00,20.26,20.43,20.15,20.38,509000.0,18.7216,18.8787,18.62,18.8325,509000.0
2010-08-27 10:30:00,20.4,20.4,20.21,20.27,365000.0,18.851,18.851,18.6754,18.7309,365000.0
2010-08-27 11:00:00,20.29,20.48,20.29,20.48,391000.0,18.7493,18.9249,18.7493,18.9249,391000.0
2010-08-27 11:30:00,20.48,20.51,20.43,20.44,187000.0,18.9249,18.9526,18.8787,18.8879,187000.0
2010-08-27 12:00:00,20.43,20.55,20.43,20.5,257000.0,18.8787,18.9896,18.8787,18.9434,257000.0
2010-08-27 12:30:00,20.51,20.54,20.46,20.48,143000.0,18.9526,18.9804,18.9064,18.9249,143000.0
2010-08-27 13:00:00,20.46,20.58,20.46,20.56,245000.0,18.9064,19.0173,18.9064,18.9988,245000.0
2010-08-27 13:30:00,20.57,20.6,20.52,20.6,154000.0,19.0081,19.0358,18.9619,19.0358,154000.0
2010-08-27 14:00:00,20.59,20.59,20.53,20.54,184000.0,19.0266,19.0266,18.9711,18.9804,184000.0
2010-08-27 14:30:00,20.55,20.6,20.52,20.53,243000.0,18.9896,19.0358,18.9619,18.9711,243000.0
2010-08-27 15:00:00,20.53,20.61,20.51,20.59,419000.0,18.9711,19.045,18.9526,19.0266,419000.0
2010-08-27 15:30:00,20.6,20.66,20.58,20.65,1199000.0,19.0358,19.0912,19.0173,19.082,1199000.0
2010-08-30 09:30:00,20.77,20.77,20.61,20.64,280000.0,19.1929,19.1929,19.045,19.0728,280000.0
2010-08-30 10:00:00,20.64,20.69,20.62,20.68,372000.0,19.0728,19.119,19.0543,19.1097,372000.0
2010-08-30 10:30:00,20.67,20.67,20.57,20.57,177000.0,19.1005,19.1005,19.0081,19.0081,177000.0
2010-08-30 11:00:00,20.56,20.57,20.47,20.52,250000.0,18.9988,19.0081,18.9157,18.9619,250000.0
2010-08-30 11:30:00,20.52,20.52,20.44,20.5,175000.0,18.9619,18.9619,18.8879,18.9434,175000.0
2010-08-30 12:00:00,20.5,20.53,20.48,20.49,100000.0,18.9434,18.9711,18.9249,18.9341,100000.0
2010-08-30 12:30:00,20.48,20.54,20.46,20.47,75000.0,18.9249,18.9804,18.9064,18.9157,75000.0
2010-08-30 13:00:00,20.48,20.48,20.43,20.43,121000.0,18.9249,18.9249,18.8787,18.8787,121000.0
2010-08-30 13:30:00,20.42,20.49,20.42,20.46,151000.0,18.8695,18.9341,18.8695,18.9064,151000.0
2010-08-30 14:00:00,20.46,20.47,20.4,20.46,218000.0,18.9064,18.9157,18.851,18.9064,218000.0
2010-08-30 14:30:00,20.44,20.49,20.38,20.43,223000.0,18.8879,18.9341,18.8325,18.8787,223000.0
2010-08-30 15:00:00,20.43,20.44,20.33,20.34,447000.0,18.8787,18.8879,18.7863,18.7955,447000.0
2010-08-30 15:30:00,20.34,20.37,20.23,20.24,1203000.0,18.7955,18.8233,18.6939,18.7031,1203000.0
2010-08-31 09:30:00,20.2,20.24,20.01,20.05,1254000.0,18.6662,18.7031,18.4906,18.5276,1254000.0
2010-08-31 10:00:00,20.07,20.24,20.01,20.12,1498000.0,18.546,18.7031,18.4906,18.5922,1498000.0
2010-08-31 10:30:00,20.12,20.19,20.08,20.18,747000.0,18.5922,18.6569,18.5553,18.6477,747000.0
2010-08-31 11:00:00,20.2,20.2,20.03,20.07,325000.0,18.6662,18.6662,18.5091,18.546,325000.0
2010-08-31 11:30:00,20.07,20.13,20.02,20.06,395000.0,18.546,18.6015,18.4998,18.5368,395000.0
2010-08-31 12:00:00,20.07,20.09,20.02,20.03,233000.0,18.546,18.5645,18.4998,18.5091,233000.0
2010-08-31 12:30:00,20.03,20.06,20.0,20.01,488000.0,18.5091,18.5368,18.4814,18.4906,488000.0
2010-08-31 13:00:00,20.01,20.04,20.0,20.03,432000.0,18.4906,18.5183,18.4814,18.5091,432000.0
2010-08-31 13:30:00,20.04,20.05,20.0,20.02,217000.0,18.5183,18.5276,18.4814,18.4998,217000.0
2010-08-31 14:00:00,20.02,20.04,19.85,19.89,1264000.0,18.4998,18.5183,18.3427,18.3797,1264000.0
2010-08-31 14:30:00,19.88,19.89,19.77,19.78,927000.0,18.3705,18.3797,18.2688,18.2781,927000.0
2010-08-31 15:00:00,19.79,19.85,19.75,19.78,815000.0,18.2873,18.3427,18.2503,18.2781,815000.0
2010-08-31 15:30:00,19.78,19.87,19.71,19.84,3140000.0,18.2781,18.3612,18.2134,18.3335,3140000.0
2010-09-01 09:30:00,20.1,20.22,19.95,20.2,1223000.0,18.5738,18.6847,18.4352,18.6662,1223000.0
2010-09-01 10:00:00,20.21,20.3,20.16,20.19,1062000.0,18.6754,18.7586,18.6292,18.6569,1062000.0
2010-09-01 10:30:00,20.18,20.19,20.08,20.16,943000.0,18.6477,18.6569,18.5553,18.6292,943000.0
2010-09-01 11:00:00,20.15,20.2,20.15,20.16,791000.0,18.62,18.6662,18.62,18.6292,791000.0
2010-09-01 11:30:00,20.16,20.16,20.07,20.08,644000.0,18.6292,18.6292,18.546,18.5553,644000.0
2010-09-01 12:00:00,20.09,20.1,20.04,20.08,527000.0,18.5645,18.5738,18.5183,18.5553,527000.0
2010-09-01 12:30:00,20.08,20.11,20.07,20.1,379000.0,18.5553,18.583,18.546,18.5738,379000.0
2010-09-01 13:00:00,20.1,20.13,20.05,20.1,560000.0,18.5738,18.6015,18.5276,18.5738,560000.0
2010-09-01 13:30:00,20.11,20.11,20.08,20.1,579000.0,18.583,18.583,18.5553,18.5738,579000.0
2010-09-01 14:00:00,20.11,20.12,20.05,20.1,789000.0,18.583,18.5922,18.5276,18.5738,789000.0
2010-09-01 14:30:00,20.09,20.11,20.06,20.09,840000.0,18.5645,18.583,18.5368,18.5645,840000.0
2010-09-01 15:00:00,20.09,20.1,20.03,20.07,1468000.0,18.5645,18.5738,18.5091,18.546,1468000.0
2010-09-01 15:30:00,20.06,20.12,20.03,20.1,2368000.0,18.5368,18.5922,18.5091,18.5738,2368000.0
2010-09-02 09:30:00,20.26,20.32,20.15,20.29,1811000.0,18.7216,18.7771,18.62,18.7493,1811000.0
2010-09-02 10:00:00,20.29,20.36,20.11,20.18,960000.0,18.7493,18.814,18.583,18.6477,960000.0
2010-09-02 10:30:00,20.19,20.28,20.16,20.27,681000.0,18.6569,18.7401,18.6292,18.7309,681000.0
2010-09-02 11:00:00,20.28,20.3,20.19,20.25,457000.0,18.7401,18.7586,18.6569,18.7124,457000.0
2010-09-02 11:30:00,20.26,20.43,20.26,20.41,440000.0,18.7216,18.8787,18.7216,18.8602,440000.0
2010-09-02 12:00:00,20.42,20.45,20.36,20.38,326000.0,18.8695,18.8972,18.814,18.8325,326000.0
2010-09-02 12:30:00,20.39,20.43,20.36,20.36,172000.0,18.8417,18.8787,18.814,18.814,172000.0
2010-09-02 13:00:00,20.36,20.42,20.36,20.41,205000.0,18.814,18.8695,18.814,18.8602,205000.0
2010-09-02 13:30:00,20.4,20.44,20.38,20.38,364000.0,18.851,18.8879,18.8325,18.8325,364000.0
2010-09-02 14:00:00,20.38,20.44,20.35,20.42,238000.0,18.8325,18.8879,18.8048,18.8695,238000.0
2010-09-02 14:30:00,20.42,20.45,20.38,20.39,267000.0,18.8695,18.8972,18.8325,18.8417,267000.0
2010-09-02 15:00:00,20.4,20.44,20.39,20.43,318000.0,18.851,18.8879,18.8417,18.8787,318000.0
2010-09-02 15:30:00,20.43,20.47,20.39,20.46,1237000.0,18.8787,18.9157,18.8417,18.9064,1237000.0
2010-09-03 09:30:00,20.65,20.75,20.61,20.68,680000.0,19.082,19.1744,19.045,19.1097,680000.0
2010-09-03 10:00:00,20.68,20.75,20.6,20.63,632000.0,19.1097,19.1744,19.0358,19.0635,632000.0
2010-09-03 10:30:00,20.62,20.65,20.55,20.63,288000.0,19.0543,19.082,18.9896,19.0635,288000.0
2010-09-03 11:00:00,20.61,20.62,20.56,20.62,465000.0,19.045,19.0543,18.9988,19.0543,465000.0
2010-09-03 11:30:00,20.62,20.62,20.56,20.58,216000.0,19.0543,19.0543,18.9988,19.0173,216000.0
2010-09-03 12:00:00,20.57,20.6,20.55,20.58,301000.0,19.0081,19.0358,18.9896,19.0173,301000.0
2010-09-03 12:30:00,20.59,20.66,20.58,20.64,298000.0,19.0266,19.0912,19.0173,19.0728,298000.0
2010-09-03 13:00:00,20.63,20.67,20.61,20.61,272000.0,19.0635,19.1005,19.045,19.045,272000.0
2010-09-03 13:30:00,20.62,20.68,20.61,20.66,285000.0,19.0543,19.1097,19.045,19.0912,285000.0
2010-09-03 14:00:00,20.65,20.67,20.6,20.61,430000.0,19.082,19.1005,19.0358,19.045,430000.0
2010-09-03 14:30:00,20.62,20.64,20.56,20.57,508000.0,19.0543,19.0728,18.9988,19.0081,508000.0
2010-09-03 15:00:00,20.57,20.65,20.56,20.64,364000.0,19.0081,19.082,18.9988,19.0728,364000.0
2010-09-03 15:30:00,20.64,20.69,20.6,20.67,1483000.0,19.0728,19.119,19.0358,19.1005,1483000.0
2010-09-07 09:30:00,20.47,20.59,20.34,20.34,878000.0,18.9157,19.0266,18.7955,18.7955,878000.0
2010-09-07 10:00:00,20.36,20.48,20.31,20.41,671000.0,18.814,18.9249,18.7678,18.8602,671000.0
2010-09-07 10:30:00,20.4,20.41,20.34,20.35,488000.0,18.851,18.8602,18.7955,18.8048,488000.0
2010-09-07 11:00:00,20.35,20.41,20.34,20.38,770000.0,18.8048,18.8602,18.7955,18.8325,770000.0
2010-09-07 11:30:00,20.38,20.4,20.32,20.34,659000.0,18.8325,18.851,18.7771,18.7955,659000.0
2010-09-07 12:00:00,20.33,20.34,20.29,20.31,412000.0,18.7863,18.7955,18.7493,18.7678,412000.0
2010-09-07 12:30:00,20.32,20.32,20.26,20.27,473000.0,18.7771,18.7771,18.7216,18.7309,473000.0
2010-09-07 13:00:00,20.27,20.28,20.21,20.23,470000.0,18.7309,18.7401,18.6754,18.6939,470000.0
2010-09-07 13:30:00,20.22,20.25,20.2,20.22,415000.0,18.6847,18.7124,18.6662,18.6847,415000.0
2010-09-07 14:00:00,20.23,20.24,20.15,20.16,630000.0,18.6939,18.7031,18.62,18.6292,630000.0
2010-09-07 14:30:00,20.16,20.2,20.12,20.12,617000.0,18.6292,18.6662,18.5922,18.5922,617000.0
2010-09-07 15:00:00,20.12,20.14,20.09,20.12,818000.0,18.5922,18.6107,18.5645,18.5922,818000.0
2010-09-07 15:30:00,20.11,20.15,20.0,20.02,2582000.0,18.583,18.62,18.4814,18.4998,2582000.0
2010-09-08 09:30:00,19.9,20.17,19.86,20.0,2469000.0,18.3889,18.6384,18.352,18.4814,2469000.0
2010-09-08 10:00:00,19.99,20.02,19.95,19.95,1329000.0,18.4721,18.4998,18.4352,18.4352,1329000.0
2010-09-08 10:30:00,19.95,19.98,19.88,19.89,1102000.0,18.4352,18.4629,18.3705,18.3797,1102000.0
2010-09-08 11:00:00,19.89,19.91,19.75,19.77,1334000.0,18.3797,18.3982,18.2503,18.2688,1334000.0
2010-09-08 11:30:00,19.75,19.78,19.6,19.66,1763000.0,18.2503,18.2781,18.1117,18.1672,1763000.0
2010-09-08 12:00:00,19.67,19.72,19.62,19.64,1037000.0,18.1764,18.2226,18.1302,18.1487,1037000.0
2010-09-08 12:30:00,19.64,19.64,19.51,19.55,1979000.0,18.1487,18.1487,18.0286,18.0655,1979000.0
2010-09-08 13:00:00,19.54,19.58,19.54,19.58,701000.0,18.0563,18.0932,18.0563,18.0932,701000.0
2010-09-08 13:30:00,19.58,19.63,19.55,19.6,968000.0,18.0932,18.1395,18.0655,18.1117,968000.0
2010-09-08 14:00:00,19.59,19.61,19.53,19.54,1037000.0,18.1025,18.121,18.047,18.0563,1037000.0
2010-09-08 14:30:00,19.54,19.62,19.54,19.57,779000.0,18.0563,18.1302,18.0563,18.084,779000.0
2010-09-08 15:00:00,19.58,19.64,19.52,19.53,1749000.0,18.0932,18.1487,18.0378,18.047,1749000.0
2010-09-08 15:30:00,19.52,19.56,19.43,19.46,3867000.0,18.0378,18.0748,17.9546,17.9824,3867000.0
2010-09-09 09:30:00,19.7,19.71,19.47,19.54,3261000.0,18.2041,18.2134,17.9916,18.0563,3261000.0
2010-09-09 10:00:00,19.55,19.55,19.44,19.47,1583000.0,18.0655,18.0655,17.9639,17.9916,1583000.0
2010-09-09 10:30:00,19.48,19.53,19.43,19.44,1036000.0,18.0008,18.047,17.9546,17.9639,1036000.0
2010-09-09 11:00:00,19.44,19.5,19.41,19.43,1423000.0,17.9639,18.0193,17.9362,17.9546,1423000.0
2010-09-09 11:30:00,19.44,19.45,19.35,19.35,1788000.0,17.9639,17.9731,17.8807,17.8807,1788000.0
2010-09-09 12:00:00,19.36,19.48,19.35,19.45,1300000.0,17.89,18.0008,17.8807,17.9731,1300000.0
2010-09-09 12:30:00,19.44,19.48,19.4,19.42,647000.0,17.9639,18.0008,17.9269,17.9454,647000.0
2010-09-09 13:00:00,19.42,19.44,19.28,19.32,1637000.0,17.9454,17.9639,17.816,17.853,1637000.0
2010-09-09 13:30:00,19.34,19.37,19.24,19.25,891000.0,17.8715,17.8992,17.7791,17.7883,891000.0
2010-09-09 14:00:00,19.25,19.26,19.13,19.2,1360000.0,17.7883,17.7975,17.6774,17.7421,1360000.0
2010-09-09 14:30:00,19.2,19.22,19.14,19.18,1285000.0,17.7421,17.7606,17.6867,17.7236,1285000.0
2010-09-09 15:00:00,19.17,19.26,19.12,19.25,1438000.0,17.7144,17.7975,17.6682,17.7883,1438000.0
2010-09-09 15:30:00,19.25,19.25,19.18,19.2,2357000.0,17.7883,17.7883,17.7236,17.7421,2357000.0
2010-09-10 09:30:00,19.27,19.63,19.25,19.56,2138000.0,17.8068,18.1395,17.7883,18.0748,2138000.0
2010-09-10 10:00:00,19.56,19.7,19.52,19.58,1574000.0,18.0748,18.2041,18.0378,18.0932,1574000.0
2010-09-10 10:30:00,19.58,19.63,19.55,19.57,699000.0,18.0932,18.1395,18.0655,18.084,699000.0
2010-09-10 11:00:00,19.57,19.7,19.56,19.68,1290000.0,18.084,18.2041,18.0748,18.1857,1290000.0
2010-09-10 11:30:00,19.67,19.68,19.61,19.61,889000.0,18.1764,18.1857,18.121,18.121,889000.0
2010-09-10 12:00:00,19.61,19.62,19.56,19.61,690000.0,18.121,18.1302,18.0748,18.121,690000.0
2010-09-10 12:30:00,19.6,19.64,19.6,19.61,310000.0,18.1117,18.1487,18.1117,18.121,310000.0
2010-09-10 13:00:00,19.6,19.63,19.58,19.58,247000.0,18.1117,18.1395,18.0932,18.0932,247000.0
2010-09-10 13:30:00,19.59,19.61,19.57,19.59,408000.0,18.1025,18.121,18.084,18.1025,408000.0
2010-09-10 14:00:00,19.6,19.65,19.59,19.65,577000.0,18.1117,18.1579,18.1025,18.1579,577000.0
2010-09-10 14:30:00,19.64,19.73,19.61,19.71,1079000.0,18.1487,18.2319,18.121,18.2134,1079000.0
2010-09-10 15:00:00,19.71,19.76,19.7,19.75,1477000.0,18.2134,18.2596,18.2041,18.2503,1477000.0
2010-09-10 15:30:00,19.75,19.83,19.74,19.82,2749000.0,18.2503,18.3243,18.2411,18.315,2749000.0
2010-09-13 09:30:00,19.67,19.67,19.1,19.16,4970000.0,18.1764,18.1764,17.6497,17.7051,4970000.0
2010-09-13 10:00:00,19.16,19.25,19.11,19.17,3116000.0,17.7051,17.7883,17.6589,17.7144,3116000.0
2010-09-13 10:30:00,19.17,19.21,19.12,19.19,2250000.0,17.7144,17.7513,17.6682,17.7329,2250000.0
2010-09-13 11:00:00,19.2,19.27,19.18,19.22,1569000.0,17.7421,17.8068,17.7236,17.7606,1569000.0
2010-09-13 11:30:00,19.22,19.27,19.19,19.23,1457000.0,17.7606,17.8068,17.7329,17.7698,1457000.0
2010-09-13 12:00:00,19.24,19.28,19.19,19.21,1126000.0,17.7791,17.816,17.7329,17.7513,1126000.0
2010-09-13 12:30:00,19.21,19.22,19.17,19.21,924000.0,17.7513,17.7606,17.7144,17.7513,924000.0
2010-09-13 13:00:00,19.22,19.25,19.2,19.23,750000.0,17.7606,17.7883,17.7421,17.7698,750000.0
2010-09-13 13:30:00,19.24,19.27,19.21,19.26,939000.0,17.7791,17.8068,17.7513,17.7975,939000.0
2010-09-13 14:00:00,19.27,19.27,19.15,19.23,1395000.0,17.8068,17.8068,17.6959,17.7698,1395000.0
2010-09-13 14:30:00,19.23,19.3,19.21,19.28,1112000.0,17.7698,17.8345,17.7513,17.816,1112000.0
2010-09-13 15:00:00,19.28,19.3,19.26,19.29,1412000.0,17.816,17.8345,17.7975,17.8253,1412000.0
2010-09-13 15:30:00,19.28,19.34,19.25,19.28,2922000.0,17.816,17.8715,17.7883,17.816,2922000.0
2010-09-14 09:30:00,19.34,19.52,19.32,19.49,2509000.0,17.8715,18.0378,17.853,18.0101,2509000.0
2010-09-14 10:00:00,19.5,19.57,19.45,19.57,1354000.0,18.0193,18.084,17.9731,18.084,1354000.0
2010-09-14 10:30:00,19.57,19.68,19.54,19.62,1178000.0,18.084,18.1857,18.0563,18.1302,1178000.0
2010-09-14 11:00:00,19.64,19.64,19.49,19.51,712000.0,18.1487,18.1487,18.0101,18.0286,712000.0
2010-09-14 11:30:00,19.52,19.85,19.51,19.8,2411000.0,18.0378,18.3427,18.0286,18.2965,2411000.0
2010-09-14 12:00:00,19.78,19.92,19.71,19.89,1318000.0,18.2781,18.4074,18.2134,18.3797,1318000.0
2010-09-14 12:30:00,19.9,19.9,19.81,19.88,1293000.0,18.3889,18.3889,18.3058,18.3705,1293000.0
2010-09-14 13:00:00,19.88,19.88,19.84,19.86,972000.0,18.3705,18.3705,18.3335,18.352,972000.0
2010-09-14 13:30:00,19.86,19.89,19.8,19.84,1070000.0,18.352,18.3797,18.2965,18.3335,1070000.0
2010-09-14 14:00:00,19.84,19.89,19.8,19.84,689000.0,18.3335,18.3797,18.2965,18.3335,689000.0
2010-09-14 14:30:00,19.82,19.88,19.81,19.85,621000.0,18.315,18.3705,18.3058,18.3427,621000.0
2010-09-14 15:00:00,19.85,19.92,19.85,19.91,996000.0,18.3427,18.4074,18.3427,18.3982,996000.0
2010-09-14 15:30:00,19.91,20.13,19.91,19.96,5303000.0,18.3982,18.6015,18.3982,18.4444,5303000.0
2010-09-15 09:30:00,20.5,20.85,20.41,20.77,9543000.0,18.9434,19.2668,18.8602,19.1929,9543000.0
2010-09-15 10:00:00,20.73,20.82,20.68,20.79,4732000.0,19.1559,19.2391,19.1097,19.2114,4732000.0
2010-09-15 10:30:00,20.8,20.95,20.72,20.92,4108000.0,19.2206,19.3592,19.1467,19.3315,4108000.0
2010-09-15 11:00:00,20.93,20.95,20.79,20.87,2763000.0,19.3407,19.3592,19.2114,19.2853,2763000.0
2010-09-15 11:30:00,20.86,21.04,20.84,21.02,3162000.0,19.2761,19.4424,19.2576,19.4239,3162000.0
2010-09-15 12:00:00,21.03,21.12,21.02,21.08,2509000.0,19.4331,19.5163,19.4239,19.4793,2509000.0
2010-09-15 12:30:00,21.08,21.24,21.06,21.24,2010000.0,19.4793,19.6272,19.4609,19.6272,2010000.0
2010-09-15 13:00:00,21.24,21.3,21.2,21.21,2244000.0,19.6272,19.6826,19.5902,19.5995,2244000.0
2010-09-15 13:30:00,21.22,21.23,21.12,21.14,1545000.0,19.6087,19.618,19.5163,19.5348,1545000.0
2010-09-15 14:00:00,21.13,21.16,21.07,21.12,1173000.0,19.5256,19.5533,19.4701,19.5163,1173000.0
2010-09-15 14:30:00,21.11,21.14,20.95,20.99,1390000.0,19.5071,19.5348,19.3592,19.3962,1390000.0
2010-09-15 15:00:00,20.99,21.13,20.98,21.12,1608000.0,19.3962,19.5256,19.3869,19.5163,1608000.0
2010-09-15 15:30:00,21.12,21.15,20.99,21.03,3861000.0,19.5163,19.544,19.3962,19.4331,3861000.0
2010-09-16 09:30:00,21.07,21.34,20.83,21.01,4819000.0,19.4701,19.7196,19.2483,19.4147,4819000.0
2010-09-16 10:00:00,21.03,21.15,20.95,21.05,1416000.0,19.4331,19.544,19.3592,19.4516,1416000.0
2010-09-16 10:30:00,21.03,21.04,20.86,21.01,1880000.0,19.4331,19.4424,19.2761,19.4147,1880000.0
2010-09-16 11:00:00,21.0,21.25,20.95,21.19,2340000.0,19.4054,19.6364,19.3592,19.581,2340000.0
2010-09-16 11:30:00,21.19,21.32,21.13,21.3,1849000.0,19.581,19.7011,19.5256,19.6826,1849000.0
2010-09-16 12:00:00,21.3,21.3,21.15,21.22,895000.0,19.6826,19.6826,19.544,19.6087,895000.0
2010-09-16 12:30:00,21.21,21.26,21.16,21.21,779000.0,19.5995,19.6457,19.5533,19.5995,779000.0
2010-09-16 13:00:00,21.2,21.22,21.16,21.18,730000.0,19.5902,19.6087,19.5533,19.5718,730000.0
2010-09-16 13:30:00,21.17,21.2,21.09,21.11,903000.0,19.5625,19.5902,19.4886,19.5071,903000.0
2010-09-16 14:00:00,21.11,21.12,21.05,21.08,950000.0,19.5071,19.5163,19.4516,19.4793,950000.0
2010-09-16 14:30:00,21.08,21.09,21.04,21.08,737000.0,19.4793,19.4886,19.4424,19.4793,737000.0
2010-09-16 15:00:00,21.09,21.1,21.01,21.05,1183000.0,19.4886,19.4978,19.4147,19.4516,1183000.0
2010-09-16 15:30:00,21.06,21.09,21.01,21.04,2028000.0,19.4609,19.4886,19.4147,19.4424,2028000.0
2010-09-17 09:30:00,21.15,21.28,21.01,21.03,3634000.0,19.544,19.6642,19.4147,19.4331,3634000.0
2010-09-17 10:00:00,21.06,21.15,21.0,21.1,1088000.0,19.4609,19.544,19.4054,19.4978,1088000.0
2010-09-17 10:30:00,21.11,21.16,21.07,21.14,380000.0,19.5071,19.5533,19.4701,19.5348,380000.0
2010-09-17 11:00:00,21.15,21.21,21.13,21.15,837000.0,19.544,19.5995,19.5256,19.544,837000.0
2010-09-17 11:30:00,21.15,21.24,21.12,21.24,1072000.0,19.544,19.6272,19.5163,19.6272,1072000.0
2010-09-17 12:00:00,21.24,21.33,21.23,21.32,1265000.0,19.6272,19.7104,19.618,19.7011,1265000.0
2010-09-17 12:30:00,21.32,21.43,21.3,21.36,1709000.0,19.7011,19.8028,19.6826,19.7381,1709000.0
2010-09-17 13:00:00,21.37,21.39,21.29,21.3,586000.0,19.7473,19.7658,19.6734,19.6826,586000.0
2010-09-17 13:30:00,21.31,21.33,21.27,21.28,496000.0,19.6919,19.7104,19.6549,19.6642,496000.0
2010-09-17 14:00:00,21.29,21.32,21.28,21.28,661000.0,19.6734,19.7011,19.6642,19.6642,661000.0
2010-09-17 14:30:00,21.29,21.31,21.26,21.29,618000.0,19.6734,19.6919,19.6457,19.6734,618000.0
2010-09-17 15:00:00,21.29,21.29,21.22,21.24,1179000.0,19.6734,19.6734,19.6087,19.6272,1179000.0
2010-09-17 15:30:00,21.24,21.37,21.21,21.35,2517000.0,19.6272,19.7473,19.5995,19.7288,2517000.0
2010-09-20 09:30:00,21.4,21.42,21.15,21.37,1793000.0,19.775,19.7935,19.544,19.7473,1793000.0
2010-09-20 10:00:00,21.35,21.39,21.26,21.35,1393000.0,19.7288,19.7658,19.6457,19.7288,1393000.0
2010-09-20 10:30:00,21.35,21.49,21.35,21.48,1178000.0,19.7288,19.8582,19.7288,19.849,1178000.0
2010-09-20 11:00:00,21.48,21.5,21.42,21.5,864000.0,19.849,19.8675,19.7935,19.8675,864000.0
2010-09-20 11:30:00,21.5,21.64,21.49,21.64,1515000.0,19.8675,19.9968,19.8582,19.9968,1515000.0
2010-09-20 12:00:00,21.64,21.69,21.58,21.62,1539000.0,19.9968,20.043,19.9414,19.9783,1539000.0
2010-09-20 12:30:00,21.62,21.64,21.57,21.62,657000.0,19.9783,19.9968,19.9321,19.9783,657000.0
2010-09-20 13:00:00,21.62,21.67,21.57,21.63,686000.0,19.9783,20.0245,19.9321,19.9876,686000.0
2010-09-20 13:30:00,21.64,21.64,21.59,21.62,418000.0,19.9968,19.9968,19.9506,19.9783,418000.0
2010-09-20 14:00:00,21.62,21.63,21.57,21.63,807000.0,19.9783,19.9876,19.9321,19.9876,807000.0
2010-09-20 14:30:00,21.63,21.79,21.63,21.78,1007000.0,19.9876,20.1354,19.9876,20.1262,1007000.0
2010-09-20 15:00:00,21.78,21.8,21.71,21.77,1417000.0,20.1262,20.1447,20.0615,20.117,1417000.0
2010-09-20 15:30:00,21.77,21.87,21.76,21.84,2680000.0,20.117,20.2094,20.1077,20.1816,2680000.0
2010-09-21 09:30:00,21.84,21.94,21.68,21.74,2346000.0,20.1816,20.274,20.0338,20.0892,2346000.0
2010-09-21 10:00:00,21.73,21.77,21.61,21.63,1781000.0,20.08,20.117,19.9691,19.9876,1781000.0
2010-09-21 10:30:00,21.64,21.67,21.47,21.54,2115000.0,19.9968,20.0245,19.8397,19.9044,2115000.0
2010-09-21 11:00:00,21.55,21.66,21.52,21.56,901000.0,19.9137,20.0153,19.8859,19.9229,901000.0
2010-09-21 11:30:00,21.56,21.65,21.54,21.63,566000.0,19.9229,20.0061,19.9044,19.9876,566000.0
2010-09-21 12:00:00,21.63,21.64,21.61,21.63,294000.0,19.9876,19.9968,19.9691,19.9876,294000.0
2010-09-21 12:30:00,21.63,21.8,21.6,21.69,1026000.0,19.9876,20.1447,19.9599,20.043,1026000.0
2010-09-21 13:00:00,21.69,21.7,21.58,21.61,370000.0,20.043,20.0523,19.9414,19.9691,370000.0
2010-09-21 13:30:00,21.6,21.67,21.58,21.6,1022000.0,19.9599,20.0245,19.9414,19.9599,1022000.0
2010-09-21 14:00:00,21.61,21.67,21.59,21.64,1464000.0,19.9691,20.0245,19.9506,19.9968,1464000.0
2010-09-21 14:30:00,21.64,21.71,21.62,21.68,937000.0,19.9968,20.0615,19.9783,20.0338,937000.0
2010-09-21 15:00:00,21.68,21.73,21.64,21.69,788000.0,20.0338,20.08,19.9968,20.043,788000.0
2010-09-21 15:30:00,21.68,21.73,21.5,21.73,2668000.0,20.0338,20.08,19.8675,20.08,2668000.0
2010-09-22 09:30:00,21.63,21.79,21.41,21.77,2518000.0,19.9876,20.1354,19.7843,20.117,2518000.0
2010-09-22 10:00:00,21.77,21.85,21.71,21.78,1285000.0,20.117,20.1909,20.0615,20.1262,1285000.0
2010-09-22 10:30:00,21.76,21.78,21.62,21.76,641000.0,20.1077,20.1262,19.9783,20.1077,641000.0
2010-09-22 11:00:00,21.76,21.77,21.65,21.69,754000.0,20.1077,20.117,20.0061,20.043,754000.0
2010-09-22 11:30:00,21.68,21.75,21.65,21.75,536000.0,20.0338,20.0985,20.0061,20.0985,536000.0
2010-09-22 12:00:00,21.76,21.81,21.72,21.8,793000.0,20.1077,20.1539,20.0708,20.1447,793000.0
2010-09-22 12:30:00,21.8,21.8,21.75,21.78,265000.0,20.1447,20.1447,20.0985,20.1262,265000.0
2010-09-22 13:00:00,21.78,21.83,21.77,21.82,561000.0,20.1262,20.1724,20.117,20.1632,561000.0
2010-09-22 13:30:00,21.83,21.92,21.81,21.91,573000.0,20.1724,20.2556,20.1539,20.2463,573000.0
2010-09-22 14:00:00,21.92,21.99,21.85,21.88,1187000.0,20.2556,20.3202,20.1909,20.2186,1187000.0
2010-09-22 14:30:00,21.88,21.95,21.88,21.92,650000.0,20.2186,20.2833,20.2186,20.2556,650000.0
2010-09-22 15:00:00,21.92,21.92,21.84,21.85,1050000.0,20.2556,20.2556,20.1816,20.1909,1050000.0
2010-09-22 15:30:00,21.84,21.92,21.84,21.9,1413000.0,20.1816,20.2556,20.1816,20.2371,1413000.0
2010-09-23 09:30:00,21.75,22.1,21.7,22.05,1607000.0,20.0985,20.4219,20.0523,20.3757,1607000.0
2010-09-23 10:00:00,22.05,22.25,22.05,22.2,2050000.0,20.3757,20.5605,20.3757,20.5143,2050000.0
2010-09-23 10:30:00,22.2,22.32,22.18,22.2,2122000.0,20.5143,20.6252,20.4958,20.5143,2122000.0
2010-09-23 11:00:00,22.19,22.22,22.13,22.15,877000.0,20.5051,20.5328,20.4496,20.4681,877000.0
2010-09-23 11:30:00,22.15,22.2,22.09,22.17,1020000.0,20.4681,20.5143,20.4127,20.4866,1020000.0
2010-09-23 12:00:00,22.17,22.3,22.15,22.22,1102000.0,20.4866,20.6067,20.4681,20.5328,1102000.0
2010-09-23 12:30:00,22.23,22.24,22.18,22.2,881000.0,20.542,20.5513,20.4958,20.5143,881000.0
2010-09-23 13:00:00,22.2,22.22,22.18,22.2,660000.0,20.5143,20.5328,20.4958,20.5143,660000.0
2010-09-23 13:30:00,22.19,22.24,22.18,22.2,888000.0,20.5051,20.5513,20.4958,20.5143,888000.0
2010-09-23 14:00:00,22.2,22.28,22.2,22.23,1002000.0,20.5143,20.5882,20.5143,20.542,1002000.0
2010-09-23 14:30:00,22.23,22.25,22.11,22.14,1368000.0,20.542,20.5605,20.4311,20.4589,1368000.0
2010-09-23 15:00:00,22.14,22.15,22.02,22.04,1670000.0,20.4589,20.4681,20.348,20.3665,1670000.0
2010-09-23 15:30:00,22.04,22.04,21.92,21.95,1930000.0,20.3665,20.3665,20.2556,20.2833,1930000.0
2010-09-24 09:30:00,22.13,22.3,22.13,22.25,1182000.0,20.4496,20.6067,20.4496,20.5605,1182000.0
2010-09-24 10:00:00,22.26,22.26,22.09,22.18,860000.0,20.5697,20.5697,20.4127,20.4958,860000.0
2010-09-24 10:30:00,22.16,22.2,22.08,22.18,498000.0,20.4773,20.5143,20.4034,20.4958,498000.0
2010-09-24 11:00:00,22.18,22.21,22.17,22.17,453000.0,20.4958,20.5235,20.4866,20.4866,453000.0
2010-09-24 11:30:00,22.17,22.18,22.06,22.07,550000.0,20.4866,20.4958,20.3849,20.3942,550000.0
2010-09-24 12:00:00,22.07,22.07,21.96,22.04,551000.0,20.3942,20.3942,20.2925,20.3665,551000.0
2010-09-24 12:30:00,22.04,22.08,22.02,22.05,676000.0,20.3665,20.4034,20.348,20.3757,676000.0
2010-09-24 13:00:00,22.05,22.06,22.0,22.0,645000.0,20.3757,20.3849,20.3295,20.3295,645000.0
2010-09-24 13:30:00,22.0,22.04,21.98,22.02,1013000.0,20.3295,20.3665,20.311,20.348,1013000.0
2010-09-24 14:00:00,22.02,22.03,22.01,22.03,788000.0,20.348,20.3572,20.3387,20.3572,788000.0
2010-09-24 14:30:00,22.02,22.12,22.02,22.09,837000.0,20.348,20.4404,20.348,20.4127,837000.0
2010-09-24 15:00:00,22.09,22.11,22.06,22.06,836000.0,20.4127,20.4311,20.3849,20.3849,836000.0
2010-09-24 15:30:00,22.06,22.15,22.02,22.11,1942000.0,20.3849,20.4681,20.348,20.4311,1942000.0
2010-09-27 09:30:00,22.1,22.45,22.08,22.33,1502000.0,20.4219,20.7453,20.4034,20.6344,1502000.0
2010-09-27 10:00:00,22.34,22.41,22.3,22.37,500000.0,20.6437,20.7084,20.6067,20.6714,500000.0
2010-09-27 10:30:00,22.37,22.4,22.32,22.39,526000.0,20.6714,20.6991,20.6252,20.6899,526000.0
2010-09-27 11:00:00,22.38,22.39,22.15,22.18,766000.0,20.6806,20.6899,20.4681,20.4958,766000.0
2010-09-27 11:30:00,22.18,22.25,22.15,22.24,525000.0,20.4958,20.5605,20.4681,20.5513,525000.0
2010-09-27 12:00:00,22.26,22.29,22.23,22.25,351000.0,20.5697,20.5975,20.542,20.5605,351000.0
2010-09-27 12:30:00,22.25,22.28,22.22,22.25,239000.0,20.5605,20.5882,20.5328,20.5605,239000.0
2010-09-27 13:00:00,22.24,22.31,22.22,22.29,286000.0,20.5513,20.616,20.5328,20.5975,286000.0
2010-09-27 13:30:00,22.28,22.34,22.28,22.31,292000.0,20.5882,20.6437,20.5882,20.616,292000.0
2010-09-27 14:00:00,22.31,22.33,22.27,22.3,411000.0,20.616,20.6344,20.579,20.6067,411000.0
2010-09-27 14:30:00,22.3,22.38,22.29,22.36,562000.0,20.6067,20.6806,20.5975,20.6622,562000.0
2010-09-27 15:00:00,22.36,22.38,22.28,22.29,766000.0,20.6622,20.6806,20.5882,20.5975,766000.0
2010-09-27 15:30:00,22.28,22.29,22.25,22.27,1627000.0,20.5882,20.5975,20.5605,20.579,1627000.0
2010-09-28 09:30:00,22.26,22.34,22.04,22.19,1080000.0,20.5697,20.6437,20.3665,20.5051,1080000.0
2010-09-28 10:00:00,22.17,22.24,22.09,22.18,377000.0,20.4866,20.5513,20.4127,20.4958,377000.0
2010-09-28 10:30:00,22.16,22.21,22.08,22.11,428000.0,20.4773,20.5235,20.4034,20.4311,428000.0
2010-09-28 11:00:00,22.1,22.23,22.1,22.22,537000.0,20.4219,20.542,20.4219,20.5328,537000.0
2010-09-28 11:30:00,22.2,22.22,22.1,22.11,636000.0,20.5143,20.5328,20.4219,20.4311,636000.0
2010-09-28 12:00:00,22.11,22.17,22.1,22.13,249000.0,20.4311,20.4866,20.4219,20.4496,249000.0
2010-09-28 12:30:00,22.13,22.17,22.11,22.15,258000.0,20.4496,20.4866,20.4311,20.4681,258000.0
2010-09-28 13:00:00,22.15,22.16,22.11,22.13,159000.0,20.4681,20.4773,20.4311,20.4496,159000.0
2010-09-28 13:30:00,22.13,22.2,22.13,22.2,509000.0,20.4496,20.5143,20.4496,20.5143,509000.0
2010-09-28 14:00:00,22.19,22.24,22.18,22.19,668000.0,20.5051,20.5513,20.4958,20.5051,668000.0
2010-09-28 14:30:00,22.2,22.24,22.18,22.2,472000.0,20.5143,20.5513,20.4958,20.5143,472000.0
2010-09-28 15:00:00,22.2,22.32,22.2,22.26,1503000.0,20.5143,20.6252,20.5143,20.5697,1503000.0
2010-09-28 15:30:00,22.26,22.31,22.25,22.29,2265000.0,20.5697,20.616,20.5605,20.5975,2265000.0
2010-09-29 09:30:00,22.24,22.33,22.2,22.3,737000.0,20.5513,20.6344,20.5143,20.6067,737000.0
2010-09-29 10:00:00,22.31,22.41,22.26,22.29,806000.0,20.616,20.7084,20.5697,20.5975,806000.0
2010-09-29 10:30:00,22.29,22.33,22.16,22.2,904000.0,20.5975,20.6344,20.4773,20.5143,904000.0
2010-09-29 11:00:00,22.2,22.3,22.18,22.29,1088000.0,20.5143,20.6067,20.4958,20.5975,1088000.0
2010-09-29 11:30:00,22.28,22.3,22.23,22.26,683000.0,20.5882,20.6067,20.542,20.5697,683000.0
2010-09-29 12:00:00,22.26,22.3,22.26,22.3,244000.0,20.5697,20.6067,20.5697,20.6067,244000.0
2010-09-29 12:30:00,22.3,22.3,22.28,22.29,433000.0,20.6067,20.6067,20.5882,20.5975,433000.0
2010-09-29 13:00:00,22.3,22.3,22.26,22.27,295000.0,20.6067,20.6067,20.5697,20.579,295000.0
2010-09-29 13:30:00,22.27,22.27,22.2,22.23,736000.0,20.579,20.579,20.5143,20.542,736000.0
2010-09-29 14:00:00,22.22,22.31,22.22,22.28,755000.0,20.5328,20.616,20.5328,20.5882,755000.0
2010-09-29 14:30:00,22.29,22.3,22.27,22.28,879000.0,20.5975,20.6067,20.579,20.5882,879000.0
2010-09-29 15:00:00,22.29,22.29,22.23,22.26,897000.0,20.5975,20.5975,20.542,20.5697,897000.0
2010-09-29 15:30:00,22.26,22.29,22.23,22.27,1374000.0,20.5697,20.5975,20.542,20.579,1374000.0
2010-09-30 09:30:00,22.38,22.5,22.28,22.48,1136000.0,20.6806,20.7915,20.5882,20.773,1136000.0
2010-09-30 10:00:00,22.47,22.63,22.46,22.58,1155000.0,20.7638,20.9117,20.7546,20.8654,1155000.0
2010-09-30 10:30:00,22.58,22.59,22.4,22.43,648000.0,20.8654,20.8747,20.6991,20.7268,648000.0
2010-09-30 11:00:00,22.43,22.53,22.38,22.44,728000.0,20.7268,20.8192,20.6806,20.7361,728000.0
2010-09-30 11:30:00,22.44,22.5,22.4,22.5,758000.0,20.7361,20.7915,20.6991,20.7915,758000.0
2010-09-30 12:00:00,22.49,22.51,22.4,22.48,821000.0,20.7823,20.8008,20.6991,20.773,821000.0
2010-09-30 12:30:00,22.48,22.51,22.47,22.47,457000.0,20.773,20.8008,20.7638,20.7638,457000.0
2010-09-30 13:00:00,22.48,22.49,22.44,22.47,255000.0,20.773,20.7823,20.7361,20.7638,255000.0
2010-09-30 13:30:00,22.47,22.52,22.46,22.5,487000.0,20.7638,20.81,20.7546,20.7915,487000.0
2010-09-30 14:00:00,22.51,22.51,22.35,22.41,552000.0,20.8008,20.8008,20.6529,20.7084,552000.0
2010-09-30 14:30:00,22.41,22.47,22.37,22.44,335000.0,20.7084,20.7638,20.6714,20.7361,335000.0
2010-09-30 15:00:00,22.43,22.51,22.38,22.51,727000.0,20.7268,20.8008,20.6806,20.8008,727000.0
2010-09-30 15:30:00,22.51,22.51,22.39,22.42,1680000.0,20.8008,20.8008,20.6899,20.7176,1680000.0
2010-10-01 09:30:00,22.5,22.55,22.27,22.46,1260000.0,20.7915,20.8377,20.579,20.7546,1260000.0
2010-10-01 10:00:00,22.45,22.6,22.45,22.45,1062000.0,20.7453,20.8839,20.7453,20.7453,1062000.0
2010-10-01 10:30:00,22.45,22.48,22.33,22.4,1907000.0,20.7453,20.773,20.6344,20.6991,1907000.0
2010-10-01 11:00:00,22.4,22.44,22.35,22.37,540000.0,20.6991,20.7361,20.6529,20.6714,540000.0
2010-10-01 11:30:00,22.37,22.52,22.36,22.46,353000.0,20.6714,20.81,20.6622,20.7546,353000.0
2010-10-01 12:00:00,22.46,22.47,22.4,22.42,162000.0,20.7546,20.7638,20.6991,20.7176,162000.0
2010-10-01 12:30:00,22.42,22.42,22.32,22.33,297000.0,20.7176,20.7176,20.6252,20.6344,297000.0
2010-10-01 13:00:00,22.33,22.46,22.33,22.41,332000.0,20.6344,20.7546,20.6344,20.7084,332000.0
2010-10-01 13:30:00,22.42,22.46,22.39,22.42,467000.0,20.7176,20.7546,20.6899,20.7176,467000.0
2010-10-01 14:00:00,22.42,22.52,22.41,22.5,539000.0,20.7176,20.81,20.7084,20.7915,539000.0
2010-10-01 14:30:00,22.51,22.52,22.48,22.51,412000.0,20.8008,20.81,20.773,20.8008,412000.0
2010-10-01 15:00:00,22.51,22.54,22.43,22.45,709000.0,20.8008,20.8285,20.7268,20.7453,709000.0
2010-10-01 15:30:00,22.44,22.48,22.42,22.45,1001000.0,20.7361,20.773,20.7176,20.7453,1001000.0
2010-10-04 09:30:00,22.56,22.72,22.43,22.57,1308000.0,20.847,20.9948,20.7268,20.8562,1308000.0
2010-10-04 10:00:00,22.57,22.62,22.41,22.43,545000.0,20.8562,20.9024,20.7084,20.7268,545000.0
2010-10-04 10:30:00,22.43,22.48,22.31,22.34,580000.0,20.7268,20.773,20.616,20.6437,580000.0
2010-10-04 11:00:00,22.35,22.35,22.24,22.24,674000.0,20.6529,20.6529,20.5513,20.5513,674000.0
2010-10-04 11:30:00,22.24,22.28,22.11,22.11,890000.0,20.5513,20.5882,20.4311,20.4311,890000.0
2010-10-04 12:00:00,22.14,22.6,21.9,22.49,3915000.0,20.4589,20.8839,20.2371,20.7823,3915000.0
2010-10-04 12:30:00,22.49,22.57,22.34,22.43,916000.0,20.7823,20.8562,20.6437,20.7268,916000.0
2010-10-04 13:00:00,22.42,22.42,22.34,22.38,493000.0,20.7176,20.7176,20.6437,20.6806,493000.0
2010-10-04 13:30:00,22.37,22.39,22.31,22.35,303000.0,20.6714,20.6899,20.616,20.6529,303000.0
2010-10-04 14:00:00,22.35,22.4,22.25,22.3,1038000.0,20.6529,20.6991,20.5605,20.6067,1038000.0
2010-10-04 14:30:00,22.28,22.32,22.27,22.28,425000.0,20.5882,20.6252,20.579,20.5882,425000.0
2010-10-04 15:00:00,22.27,22.3,22.22,22.26,1164000.0,20.579,20.6067,20.5328,20.5697,1164000.0
2010-10-04 15:30:00,22.26,22.27,22.21,22.25,1525000.0,20.5697,20.579,20.5235,20.5605,1525000.0
2010-10-05 09:30:00,22.6,22.7,22.43,22.7,1539000.0,20.8839,20.9763,20.7268,20.9763,1539000.0
2010-10-05 10:00:00,22.68,22.8,22.63,22.66,937000.0,20.9579,21.0687,20.9117,20.9394,937000.0
2010-10-05 10:30:00,22.65,22.68,22.48,22.48,1024000.0,20.9301,20.9579,20.773,20.773,1024000.0
2010-10-05 11:00:00,22.46,22.53,22.45,22.49,576000.0,20.7546,20.8192,20.7453,20.7823,576000.0
2010-10-05 11:30:00,22.49,22.63,22.49,22.5,607000.0,20.7823,20.9117,20.7823,20.7915,607000.0
2010-10-05 12:00:00,22.5,22.53,22.46,22.48,320000.0,20.7915,20.8192,20.7546,20.773,320000.0
2010-10-05 12:30:00,22.48,22.57,22.48,22.54,203000.0,20.773,20.8562,20.773,20.8285,203000.0
2010-10-05 13:00:00,22.54,22.55,22.47,22.49,455000.0,20.8285,20.8377,20.7638,20.7823,455000.0
2010-10-05 13:30:00,22.5,22.54,22.47,22.47,529000.0,20.7915,20.8285,20.7638,20.7638,529000.0
2010-10-05 14:00:00,22.47,22.56,22.47,22.56,543000.0,20.7638,20.847,20.7638,20.847,543000.0
2010-10-05 14:30:00,22.56,22.58,22.47,22.49,797000.0,20.847,20.8654,20.7638,20.7823,797000.0
2010-10-05 15:00:00,22.49,22.59,22.45,22.58,1080000.0,20.7823,20.8747,20.7453,20.8654,1080000.0
2010-10-05 15:30:00,22.58,22.59,22.52,22.57,2082000.0,20.8654,20.8747,20.81,20.8562,2082000.0
2010-10-06 09:30:00,22.6,22.6,22.41,22.41,635000.0,20.8839,20.8839,20.7084,20.7084,635000.0
2010-10-06 10:00:00,22.41,22.48,22.4,22.41,757000.0,20.7084,20.773,20.6991,20.7084,757000.0
2010-10-06 10:30:00,22.41,22.45,22.2,22.23,981000.0,20.7084,20.7453,20.5143,20.542,981000.0
2010-10-06 11:00:00,22.23,22.34,22.21,22.33,563000.0,20.542,20.6437,20.5235,20.6344,563000.0
2010-10-06 11:30:00,22.32,22.43,22.31,22.36,490000.0,20.6252,20.7268,20.616,20.6622,490000.0
2010-10-06 12:00:00,22.35,22.37,22.31,22.32,213000.0,20.6529,20.6714,20.616,20.6252,213000.0
2010-10-06 12:30:00,22.32,22.34,22.17,22.19,677000.0,20.6252,20.6437,20.4866,20.5051,677000.0
2010-10-06 13:00:00,22.21,22.25,22.19,22.22,187000.0,20.5235,20.5605,20.5051,20.5328,187000.0
2010-10-06 13:30:00,22.22,22.33,22.22,22.32,318000.0,20.5328,20.6344,20.5328,20.6252,318000.0
2010-10-06 14:00:00,22.32,22.34,22.29,22.33,273000.0,20.6252,20.6437,20.5975,20.6344,273000.0
2010-10-06 14:30:00,22.33,22.35,22.31,22.32,447000.0,20.6344,20.6529,20.616,20.6252,447000.0
2010-10-06 15:00:00,22.32,22.33,22.26,22.3,724000.0,20.6252,20.6344,20.5697,20.6067,724000.0
2010-10-06 15:30:00,22.29,22.34,22.26,22.32,1152000.0,20.5975,20.6437,20.5697,20.6252,1152000.0
2010-10-07 09:30:00,22.47,22.5,22.27,22.29,475000.0,20.7779,20.8056,20.593,20.6115,475000.0
2010-10-07 10:00:00,22.27,22.46,22.26,22.43,249000.0,20.593,20.7687,20.5837,20.7409,249000.0
2010-10-07 10:30:00,22.45,22.46,22.4,22.41,295000.0,20.7594,20.7687,20.7132,20.7224,295000.0
2010-10-07 11:00:00,22.41,22.41,22.29,22.31,216000.0,20.7224,20.7224,20.6115,20.63,216000.0
2010-10-07 11:30:00,22.3,22.33,22.22,22.25,397000.0,20.6207,20.6484,20.5467,20.5745,397000.0
2010-10-07 12:00:00,22.25,22.29,22.18,22.18,214000.0,20.5745,20.6115,20.5097,20.5097,214000.0
2010-10-07 12:30:00,22.19,22.21,22.08,22.1,389000.0,20.519,20.5375,20.4173,20.4358,389000.0
2010-10-07 13:00:00,22.11,22.17,22.11,22.15,224000.0,20.445,20.5005,20.445,20.482,224000.0
2010-10-07 13:30:00,22.15,22.17,22.1,22.16,283000.0,20.482,20.5005,20.4358,20.4912,283000.0
2010-10-07 14:00:00,22.16,22.19,22.14,22.17,427000.0,20.4912,20.519,20.4728,20.5005,427000.0
2010-10-07 14:30:00,22.17,22.2,22.1,22.12,485000.0,20.5005,20.5282,20.4358,20.4543,485000.0
2010-10-07 15:00:00,22.13,22.17,22.09,22.11,548000.0,20.4635,20.5005,20.4265,20.445,548000.0
2010-10-07 15:30:00,22.12,22.13,22.08,22.09,1289000.0,20.4543,20.4635,20.4173,20.4265,1289000.0
2010-10-08 09:30:00,22.11,22.23,22.01,22.05,856000.0,20.445,20.556,20.3525,20.3895,856000.0
2010-10-08 10:00:00,22.04,22.11,21.93,22.01,1032000.0,20.3803,20.445,20.2786,20.3525,1032000.0
2010-10-08 10:30:00,22.01,22.03,21.93,21.99,790000.0,20.3525,20.371,20.2786,20.3341,790000.0
2010-10-08 11:00:00,21.99,22.22,21.98,22.2,1008000.0,20.3341,20.5467,20.3248,20.5282,1008000.0
2010-10-08 11:30:00,22.2,22.22,22.06,22.2,586000.0,20.5282,20.5467,20.3988,20.5282,586000.0
2010-10-08 12:00:00,22.2,22.22,22.18,22.19,306000.0,20.5282,20.5467,20.5097,20.519,306000.0
2010-10-08 12:30:00,22.19,22.25,22.19,22.21,284000.0,20.519,20.5745,20.519,20.5375,284000.0
2010-10-08 13:00:00,22.2,22.21,22.1,22.1,512000.0,20.5282,20.5375,20.4358,20.4358,512000.0
2010-10-08 13:30:00,22.1,22.18,22.08,22.17,348000.0,20.4358,20.5097,20.4173,20.5005,348000.0
2010-10-08 14:00:00,22.18,22.19,22.09,22.18,298000.0,20.5097,20.519,20.4265,20.5097,298000.0
2010-10-08 14:30:00,22.18,22.2,22.17,22.19,276000.0,20.5097,20.5282,20.5005,20.519,276000.0
2010-10-08 15:00:00,22.19,22.23,22.15,22.2,717000.0,20.519,20.556,20.482,20.5282,717000.0
2010-10-08 15:30:00,22.2,22.31,22.2,22.23,1233000.0,20.5282,20.63,20.5282,20.556,1233000.0
2010-10-11 09:30:00,22.23,22.3,22.11,22.2,557000.0,20.556,20.6207,20.445,20.5282,557000.0
2010-10-11 10:00:00,22.19,22.42,22.16,22.41,464000.0,20.519,20.7317,20.4912,20.7224,464000.0
2010-10-11 10:30:00,22.41,22.42,22.34,22.4,358000.0,20.7224,20.7317,20.6577,20.7132,358000.0
2010-10-11 11:00:00,22.39,22.42,22.37,22.39,307000.0,20.7039,20.7317,20.6854,20.7039,307000.0
2010-10-11 11:30:00,22.4,22.4,22.29,22.3,328000.0,20.7132,20.7132,20.6115,20.6207,328000.0
2010-10-11 12:00:00,22.29,22.33,22.23,22.33,162000.0,20.6115,20.6484,20.556,20.6484,162000.0
2010-10-11 12:30:00,22.34,22.39,22.3,22.32,181000.0,20.6577,20.7039,20.6207,20.6392,181000.0
2010-10-11 13:00:00,22.32,22.35,22.26,22.35,123000.0,20.6392,20.6669,20.5837,20.6669,123000.0
2010-10-11 13:30:00,22.34,22.38,22.33,22.38,174000.0,20.6577,20.6947,20.6484,20.6947,174000.0
2010-10-11 14:00:00,22.38,22.38,22.3,22.3,214000.0,20.6947,20.6947,20.6207,20.6207,214000.0
2010-10-11 14:30:00,22.3,22.32,22.29,22.32,195000.0,20.6207,20.6392,20.6115,20.6392,195000.0
2010-10-11 15:00:00,22.32,22.34,22.27,22.27,394000.0,20.6392,20.6577,20.593,20.593,394000.0
2010-10-11 15:30:00,22.28,22.29,22.18,22.28,851000.0,20.6022,20.6115,20.5097,20.6022,851000.0
2010-10-12 09:30:00,22.16,22.27,22.02,22.15,818000.0,20.4912,20.593,20.3618,20.482,818000.0
2010-10-12 10:00:00,22.15,22.16,22.05,22.07,499000.0,20.482,20.4912,20.3895,20.408,499000.0
2010-10-12 10:30:00,22.06,22.1,22.03,22.07,522000.0,20.3988,20.4358,20.371,20.408,522000.0
2010-10-12 11:00:00,22.07,22.1,22.0,22.03,436000.0,20.408,20.4358,20.3433,20.371,436000.0
2010-10-12 11:30:00,22.03,22.09,22.0,22.08,504000.0,20.371,20.4265,20.3433,20.4173,504000.0
2010-10-12 12:00:00,22.08,22.11,22.04,22.05,530000.0,20.4173,20.445,20.3803,20.3895,530000.0
2010-10-12 12:30:00,22.04,22.09,22.03,22.08,179000.0,20.3803,20.4265,20.371,20.4173,179000.0
2010-10-12 13:00:00,22.08,22.08,22.04,22.06,212000.0,20.4173,20.4173,20.3803,20.3988,212000.0
2010-10-12 13:30:00,22.06,22.07,22.04,22.05,171000.0,20.3988,20.408,20.3803,20.3895,171000.0
2010-10-12 14:00:00,22.06,22.17,22.03,22.15,478000.0,20.3988,20.5005,20.371,20.482,478000.0
2010-10-12 14:30:00,22.15,22.16,22.1,22.14,346000.0,20.482,20.4912,20.4358,20.4728,346000.0
2010-10-12 15:00:00,22.14,22.23,22.11,22.23,570000.0,20.4728,20.556,20.445,20.556,570000.0
2010-10-12 15:30:00,22.23,22.24,22.19,22.19,932000.0,20.556,20.5652,20.519,20.519,932000.0
2010-10-13 09:30:00,22.3,22.46,22.28,22.41,1302000.0,20.6207,20.7687,20.6022,20.7224,1302000.0
2010-10-13 10:00:00,22.41,22.55,22.39,22.5,1661000.0,20.7224,20.8519,20.7039,20.8056,1661000.0
2010-10-13 10:30:00,22.51,22.57,22.48,22.55,1112000.0,20.8149,20.8704,20.7872,20.8519,1112000.0
2010-10-13 11:00:00,22.55,22.77,22.54,22.64,1312000.0,20.8519,21.0553,20.8426,20.9351,1312000.0
2010-10-13 11:30:00,22.64,22.75,22.62,22.72,553000.0,20.9351,21.0368,20.9166,21.0091,553000.0
2010-10-13 12:00:00,22.73,22.9,22.72,22.86,1721000.0,21.0183,21.1755,21.0091,21.1385,1721000.0
2010-10-13 12:30:00,22.86,22.88,22.78,22.83,829000.0,21.1385,21.157,21.0646,21.1108,829000.0
2010-10-13 13:00:00,22.83,22.86,22.79,22.85,618000.0,21.1108,21.1385,21.0738,21.1293,618000.0
2010-10-13 13:30:00,22.86,22.98,22.84,22.97,1584000.0,21.1385,21.2495,21.12,21.2403,1584000.0
2010-10-13 14:00:00,22.98,22.99,22.93,22.98,874000.0,21.2495,21.2587,21.2033,21.2495,874000.0
2010-10-13 14:30:00,22.97,23.0,22.95,22.98,833000.0,21.2403,21.268,21.2218,21.2495,833000.0
2010-10-13 15:00:00,22.99,23.05,22.94,22.94,2062000.0,21.2587,21.3142,21.2125,21.2125,2062000.0
2010-10-13 15:30:00,22.94,23.14,22.94,23.1,3203000.0,21.2125,21.3975,21.2125,21.3605,3203000.0
2010-10-14 09:30:00,23.08,23.43,22.93,23.43,2772000.0,21.342,21.6656,21.2033,21.6656,2772000.0
2010-10-14 10:00:00,23.43,23.43,23.25,23.4,1890000.0,21.6656,21.6656,21.4992,21.6379,1890000.0
2010-10-14 10:30:00,23.4,23.4,23.24,23.29,1445000.0,21.6379,21.6379,21.4899,21.5362,1445000.0
2010-10-14 11:00:00,23.29,23.34,23.21,23.3,1069000.0,21.5362,21.5824,21.4622,21.5454,1069000.0
2010-10-14 11:30:00,23.3,23.31,23.19,23.25,839000.0,21.5454,21.5546,21.4437,21.4992,839000.0
2010-10-14 12:00:00,23.25,23.27,23.2,23.21,615000.0,21.4992,21.5177,21.4529,21.4622,615000.0
2010-10-14 12:30:00,23.22,23.28,23.18,23.28,550000.0,21.4714,21.5269,21.4344,21.5269,550000.0
2010-10-14 13:00:00,23.27,23.31,23.23,23.3,639000.0,21.5177,21.5546,21.4807,21.5454,639000.0
2010-10-14 13:30:00,23.3,23.34,23.26,23.3,860000.0,21.5454,21.5824,21.5084,21.5454,860000.0
2010-10-14 14:00:00,23.29,23.32,23.24,23.28,925000.0,21.5362,21.5639,21.4899,21.5269,925000.0
2010-10-14 14:30:00,23.28,23.32,23.21,23.28,1432000.0,21.5269,21.5639,21.4622,21.5269,1432000.0
2010-10-14 15:00:00,23.28,23.28,23.14,23.22,1931000.0,21.5269,21.5269,21.3975,21.4714,1931000.0
2010-10-14 15:30:00,23.22,23.31,23.2,23.29,2652000.0,21.4714,21.5546,21.4529,21.5362,2652000.0
2010-10-15 09:30:00,23.37,23.4,23.21,23.35,1154000.0,21.6101,21.6379,21.4622,21.5916,1154000.0
2010-10-15 10:00:00,23.31,23.35,23.1,23.23,1144000.0,21.5546,21.5916,21.3605,21.4807,1144000.0
2010-10-15 10:30:00,23.22,23.28,23.19,23.27,495000.0,21.4714,21.5269,21.4437,21.5177,495000.0
2010-10-15 11:00:00,23.28,23.34,23.24,23.3,515000.0,21.5269,21.5824,21.4899,21.5454,515000.0
2010-10-15 11:30:00,23.31,23.4,23.3,23.36,710000.0,21.5546,21.6379,21.5454,21.6009,710000.0
2010-10-15 12:00:00,23.35,23.43,23.29,23.41,432000.0,21.5916,21.6656,21.5362,21.6471,432000.0
2010-10-15 12:30:00,23.42,23.49,23.4,23.47,610000.0,21.6564,21.7211,21.6379,21.7026,610000.0
2010-10-15 13:00:00,23.47,23.56,23.46,23.53,751000.0,21.7026,21.7858,21.6934,21.7581,751000.0
2010-10-15 13:30:00,23.52,23.53,23.41,23.42,636000.0,21.7488,21.7581,21.6471,21.6564,636000.0
2010-10-15 14:00:00,23.41,23.49,23.39,23.47,328000.0,21.6471,21.7211,21.6286,21.7026,328000.0
2010-10-15 14:30:00,23.46,23.49,23.37,23.42,725000.0,21.6934,21.7211,21.6101,21.6564,725000.0
2010-10-15 15:00:00,23.42,23.47,23.4,23.42,1106000.0,21.6564,21.7026,21.6379,21.6564,1106000.0
2010-10-15 15:30:00,23.42,23.44,23.37,23.38,1784000.0,21.6564,21.6749,21.6101,21.6194,1784000.0
2010-10-18 09:30:00,23.49,23.68,23.42,23.6,1909000.0,21.7211,21.8968,21.6564,21.8228,1909000.0
2010-10-18 10:00:00,23.6,23.66,23.57,23.6,882000.0,21.8228,21.8783,21.7951,21.8228,882000.0
2010-10-18 10:30:00,23.6,23.63,23.54,23.58,667000.0,21.8228,21.8506,21.7673,21.8043,667000.0
2010-10-18 11:00:00,23.59,23.6,23.47,23.56,560000.0,21.8136,21.8228,21.7026,21.7858,560000.0
2010-10-18 11:30:00,23.54,23.56,23.5,23.55,296000.0,21.7673,21.7858,21.7303,21.7766,296000.0
2010-10-18 12:00:00,23.55,23.58,23.53,23.53,190000.0,21.7766,21.8043,21.7581,21.7581,190000.0
2010-10-18 12:30:00,23.54,23.54,23.5,23.51,101000.0,21.7673,21.7673,21.7303,21.7396,101000.0
2010-10-18 13:00:00,23.51,23.53,23.47,23.47,250000.0,21.7396,21.7581,21.7026,21.7026,250000.0
2010-10-18 13:30:00,23.47,23.48,23.43,23.43,226000.0,21.7026,21.7118,21.6656,21.6656,226000.0
2010-10-18 14:00:00,23.43,23.5,23.43,23.5,304000.0,21.6656,21.7303,21.6656,21.7303,304000.0
2010-10-18 14:30:00,23.5,23.51,23.45,23.48,339000.0,21.7303,21.7396,21.6841,21.7118,339000.0
2010-10-18 15:00:00,23.48,23.56,23.48,23.54,565000.0,21.7118,21.7858,21.7118,21.7673,565000.0
2010-10-18 15:30:00,23.54,23.61,23.53,23.57,1092000.0,21.7673,21.8321,21.7581,21.7951,1092000.0
2010-10-19 09:30:00,23.36,23.58,23.25,23.33,934000.0,21.6009,21.8043,21.4992,21.5731,934000.0
2010-10-19 10:00:00,23.32,23.65,23.29,23.6,1624000.0,21.5639,21.869,21.5362,21.8228,1624000.0
2010-10-19 10:30:00,23.6,23.78,23.58,23.73,1419000.0,21.8228,21.9893,21.8043,21.943,1419000.0
2010-10-19 11:00:00,23.74,23.83,23.7,23.81,1159000.0,21.9523,22.0355,21.9153,22.017,1159000.0
2010-10-19 11:30:00,23.81,24.06,23.81,23.96,1611000.0,22.017,22.2482,22.017,22.1557,1611000.0
2010-10-19 12:00:00,23.96,24.0,23.86,23.91,687000.0,22.1557,22.1927,22.0632,22.1095,687000.0
2010-10-19 12:30:00,23.9,23.98,23.84,23.96,591000.0,22.1002,22.1742,22.0447,22.1557,591000.0
2010-10-19 13:00:00,23.96,23.97,23.85,23.86,487000.0,22.1557,22.1649,22.054,22.0632,487000.0
2010-10-19 13:30:00,23.86,23.87,23.73,23.74,850000.0,22.0632,22.0725,21.943,21.9523,850000.0
2010-10-19 14:00:00,23.75,23.8,23.61,23.63,1490000.0,21.9615,22.0077,21.8321,21.8506,1490000.0
2010-10-19 14:30:00,23.63,23.77,23.6,23.66,1103000.0,21.8506,21.98,21.8228,21.8783,1103000.0
2010-10-19 15:00:00,23.67,23.69,23.56,23.65,1203000.0,21.8875,21.906,21.7858,21.869,1203000.0
2010-10-19 15:30:00,23.65,23.77,23.63,23.72,1966000.0,21.869,21.98,21.8506,21.9338,1966000.0
2010-10-20 09:30:00,23.71,23.87,23.48,23.83,858000.0,21.9245,22.0725,21.7118,22.0355,858000.0
2010-10-20 10:00:00,23.83,23.92,23.8,23.88,601000.0,22.0355,22.1187,22.0077,22.0817,601000.0
2010-10-20 10:30:00,23.87,23.95,23.85,23.91,564000.0,22.0725,22.1465,22.054,22.1095,564000.0
2010-10-20 11:00:00,23.91,23.92,23.85,23.9,516000.0,22.1095,22.1187,22.054,22.1002,516000.0
2010-10-20 11:30:00,23.9,23.95,23.89,23.95,441000.0,22.1002,22.1465,22.091,22.1465,441000.0
2010-10-20 12:00:00,23.94,24.09,23.93,24.07,655000.0,22.1372,22.2759,22.128,22.2574,655000.0
2010-10-20 12:30:00,24.07,24.1,24.01,24.01,413000.0,22.2574,22.2852,22.2019,22.2019,413000.0
2010-10-20 13:00:00,24.01,24.16,24.01,24.1,674000.0,22.2019,22.3406,22.2019,22.2852,674000.0
2010-10-20 13:30:00,24.11,24.13,24.06,24.09,336000.0,22.2944,22.3129,22.2482,22.2759,336000.0
2010-10-20 14:00:00,24.1,24.13,24.04,24.06,664000.0,22.2852,22.3129,22.2297,22.2482,664000.0
2010-10-20 14:30:00,24.06,24.11,24.02,24.08,431000.0,22.2482,22.2944,22.2112,22.2667,431000.0
2010-10-20 15:00:00,24.08,24.1,24.04,24.08,545000.0,22.2667,22.2852,22.2297,22.2667,545000.0
2010-10-20 15:30:00,24.08,24.08,23.99,24.04,1523000.0,22.2667,22.2667,22.1834,22.2297,1523000.0
2010-10-21 09:30:00,24.04,24.45,24.04,24.38,921000.0,22.2297,22.6088,22.2297,22.5441,921000.0
2010-10-21 10:00:00,24.35,24.49,24.32,24.47,814000.0,22.5163,22.6458,22.4886,22.6273,814000.0
2010-10-21 10:30:00,24.47,24.63,24.45,24.6,1316000.0,22.6273,22.7752,22.6088,22.7475,1316000.0
2010-10-21 11:00:00,24.59,24.61,24.54,24.6,1086000.0,22.7383,22.7568,22.692,22.7475,1086000.0
2010-10-21 11:30:00,24.59,24.61,24.48,24.57,871000.0,22.7383,22.7568,22.6365,22.7198,871000.0
2010-10-21 12:00:00,24.57,24.58,24.46,24.46,387000.0,22.7198,22.729,22.618,22.618,387000.0
2010-10-21 12:30:00,24.46,24.48,24.36,24.38,863000.0,22.618,22.6365,22.5256,22.5441,863000.0
2010-10-21 13:00:00,24.39,24.45,24.38,24.4,516000.0,22.5533,22.6088,22.5441,22.5626,516000.0
2010-10-21 13:30:00,24.42,24.42,24.22,24.22,537000.0,22.5811,22.5811,22.3961,22.3961,537000.0
2010-10-21 14:00:00,24.22,24.27,24.15,24.26,1271000.0,22.3961,22.4424,22.3314,22.4331,1271000.0
2010-10-21 14:30:00,24.27,24.35,24.27,24.33,536000.0,22.4424,22.5163,22.4424,22.4978,536000.0
2010-10-21 15:00:00,24.33,24.39,24.32,24.34,515000.0,22.4978,22.5533,22.4886,22.5071,515000.0
2010-10-21 15:30:00,24.34,24.36,24.27,24.32,1002000.0,22.5071,22.5256,22.4424,22.4886,1002000.0
2010-10-22 09:30:00,24.4,24.52,24.24,24.4,689000.0,22.5626,22.6735,22.4146,22.5626,689000.0
2010-10-22 10:00:00,24.4,24.4,24.16,24.21,585000.0,22.5626,22.5626,22.3406,22.3869,585000.0
2010-10-22 10:30:00,24.21,24.28,24.17,24.21,320000.0,22.3869,22.4516,22.3499,22.3869,320000.0
2010-10-22 11:00:00,24.22,24.3,24.21,24.3,250000.0,22.3961,22.4701,22.3869,22.4701,250000.0
2010-10-22 11:30:00,24.29,24.34,24.26,24.28,201000.0,22.4608,22.5071,22.4331,22.4516,201000.0
2010-10-22 12:00:00,24.27,24.28,24.22,24.22,259000.0,22.4424,22.4516,22.3961,22.3961,259000.0
2010-10-22 12:30:00,24.22,24.23,24.11,24.13,420000.0,22.3961,22.4054,22.2944,22.3129,420000.0
2010-10-22 13:00:00,24.12,24.26,24.12,24.17,252000.0,22.3037,22.4331,22.3037,22.3499,252000.0
2010-10-22 13:30:00,24.17,24.18,24.11,24.14,380000.0,22.3499,22.3591,22.2944,22.3221,380000.0
2010-10-22 14:00:00,24.14,24.25,24.13,24.25,343000.0,22.3221,22.4239,22.3129,22.4239,343000.0
2010-10-22 14:30:00,24.23,24.26,24.19,24.21,208000.0,22.4054,22.4331,22.3684,22.3869,208000.0
2010-10-22 15:00:00,24.2,24.28,24.16,24.19,469000.0,22.3776,22.4516,22.3406,22.3684,469000.0
2010-10-22 15:30:00,24.18,24.25,24.17,24.25,1259000.0,22.3591,22.4239,22.3499,22.4239,1259000.0
2010-10-25 09:30:00,24.41,24.85,24.37,24.61,1339000.0,22.5718,22.9787,22.5348,22.7568,1339000.0
2010-10-25 10:00:00,24.6,24.64,24.51,24.57,733000.0,22.7475,22.7845,22.6643,22.7198,733000.0
2010-10-25 10:30:00,24.58,24.61,24.41,24.41,784000.0,22.729,22.7568,22.5718,22.5718,784000.0
2010-10-25 11:00:00,24.41,24.42,24.33,24.4,839000.0,22.5718,22.5811,22.4978,22.5626,839000.0
2010-10-25 11:30:00,24.4,24.42,24.37,24.38,525000.0,22.5626,22.5811,22.5348,22.5441,525000.0
2010-10-25 12:00:00,24.39,24.41,24.37,24.4,230000.0,22.5533,22.5718,22.5348,22.5626,230000.0
2010-10-25 12:30:00,24.39,24.41,24.38,24.39,298000.0,22.5533,22.5718,22.5441,22.5533,298000.0
2010-10-25 13:00:00,24.39,24.41,24.38,24.4,442000.0,22.5533,22.5718,22.5441,22.5626,442000.0
2010-10-25 13:30:00,24.4,24.41,24.35,24.37,908000.0,22.5626,22.5718,22.5163,22.5348,908000.0
2010-10-25 14:00:00,24.37,24.55,24.36,24.53,660000.0,22.5348,22.7013,22.5256,22.6828,660000.0
2010-10-25 14:30:00,24.53,24.57,24.47,24.55,493000.0,22.6828,22.7198,22.6273,22.7013,493000.0
2010-10-25 15:00:00,24.54,24.61,24.53,24.6,700000.0,22.692,22.7568,22.6828,22.7475,700000.0
2010-10-25 15:30:00,24.6,24.61,24.5,24.55,1335000.0,22.7475,22.7568,22.655,22.7013,1335000.0
2010-10-26 09:30:00,24.5,24.58,24.33,24.56,1008000.0,22.655,22.729,22.4978,22.7105,1008000.0
2010-10-26 10:00:00,24.56,24.6,24.36,24.38,518000.0,22.7105,22.7475,22.5256,22.5441,518000.0
2010-10-26 10:30:00,24.39,24.41,24.28,24.31,772000.0,22.5533,22.5718,22.4516,22.4793,772000.0
2010-10-26 11:00:00,24.31,24.43,24.28,24.42,493000.0,22.4793,22.5903,22.4516,22.5811,493000.0
2010-10-26 11:30:00,24.42,24.43,24.33,24.35,526000.0,22.5811,22.5903,22.4978,22.5163,526000.0
2010-10-26 12:00:00,24.35,24.35,24.28,24.28,439000.0,22.5163,22.5163,22.4516,22.4516,439000.0
2010-10-26 12:30:00,24.29,24.33,24.28,24.29,322000.0,22.4608,22.4978,22.4516,22.4608,322000.0
2010-10-26 13:00:00,24.29,24.33,24.27,24.31,786000.0,22.4608,22.4978,22.4424,22.4793,786000.0
2010-10-26 13:30:00,24.31,24.32,24.28,24.3,444000.0,22.4793,22.4886,22.4516,22.4701,444000.0
2010-10-26 14:00:00,24.3,24.33,24.28,24.32,469000.0,22.4701,22.4978,22.4516,22.4886,469000.0
2010-10-26 14:30:00,24.32,24.33,24.29,24.3,474000.0,22.4886,22.4978,22.4608,22.4701,474000.0
2010-10-26 15:00:00,24.31,24.34,24.28,24.28,925000.0,22.4793,22.5071,22.4516,22.4516,925000.0
2010-10-26 15:30:00,24.28,24.36,24.28,24.35,1290000.0,22.4516,22.5256,22.4516,22.5163,1290000.0
2010-10-27 09:30:00,24.26,24.57,24.26,24.44,982000.0,22.4331,22.7198,22.4331,22.5996,982000.0
2010-10-27 10:00:00,24.45,24.59,24.4,24.53,893000.0,22.6088,22.7383,22.5626,22.6828,893000.0
2010-10-27 10:30:00,24.52,24.58,24.49,24.51,406000.0,22.6735,22.729,22.6458,22.6643,406000.0
2010-10-27 11:00:00,24.51,24.52,24.45,24.5,681000.0,22.6643,22.6735,22.6088,22.655,681000.0
2010-10-27 11:30:00,24.51,24.54,24.47,24.48,358000.0,22.6643,22.692,22.6273,22.6365,358000.0
2010-10-27 12:00:00,24.47,24.54,24.46,24.53,464000.0,22.6273,22.692,22.618,22.6828,464000.0
2010-10-27 12:30:00,24.54,24.62,24.53,24.6,317000.0,22.692,22.766,22.6828,22.7475,317000.0
2010-10-27 13:00:00,24.6,24.62,24.58,24.6,577000.0,22.7475,22.766,22.729,22.7475,577000.0
2010-10-27 13:30:00,24.6,24.62,24.58,24.61,741000.0,22.7475,22.766,22.729,22.7568,741000.0
2010-10-27 14:00:00,24.62,24.62,24.53,24.54,415000.0,22.766,22.766,22.6828,22.692,415000.0
2010-10-27 14:30:00,24.54,24.56,24.47,24.48,630000.0,22.692,22.7105,22.6273,22.6365,630000.0
2010-10-27 15:00:00,24.48,24.51,24.44,24.45,718000.0,22.6365,22.6643,22.5996,22.6088,718000.0
2010-10-27 15:30:00,24.45,24.62,24.45,24.59,1334000.0,22.6088,22.766,22.6088,22.7383,1334000.0
2010-10-28 09:30:00,24.49,24.49,24.07,24.09,1446000.0,22.6458,22.6458,22.2574,22.2759,1446000.0
2010-10-28 10:00:00,24.09,24.27,24.03,24.06,1155000.0,22.2759,22.4424,22.2204,22.2482,1155000.0
2010-10-28 10:30:00,24.05,24.09,23.97,24.0,1027000.0,22.2389,22.2759,22.1649,22.1927,1027000.0
2010-10-28 11:00:00,24.01,24.16,23.99,24.15,481000.0,22.2019,22.3406,22.1834,22.3314,481000.0
2010-10-28 11:30:00,24.15,24.15,24.04,24.07,788000.0,22.3314,22.3314,22.2297,22.2574,788000.0
2010-10-28 12:00:00,24.07,24.08,23.95,23.95,1160000.0,22.2574,22.2667,22.1465,22.1465,1160000.0
2010-10-28 12:30:00,23.95,24.03,23.84,23.85,806000.0,22.1465,22.2204,22.0447,22.054,806000.0
2010-10-28 13:00:00,23.85,23.96,23.74,23.84,1190000.0,22.054,22.1557,21.9523,22.0447,1190000.0
2010-10-28 13:30:00,23.83,23.85,23.75,23.79,658000.0,22.0355,22.054,21.9615,21.9985,658000.0
2010-10-28 14:00:00,23.79,23.83,23.77,23.83,961000.0,21.9985,22.0355,21.98,22.0355,961000.0
2010-10-28 14:30:00,23.83,23.9,23.81,23.87,572000.0,22.0355,22.1002,22.017,22.0725,572000.0
2010-10-28 15:00:00,23.89,24.01,23.87,23.91,937000.0,22.091,22.2019,22.0725,22.1095,937000.0
2010-10-28 15:30:00,23.9,24.0,23.9,23.94,1171000.0,22.1002,22.1927,22.1002,22.1372,1171000.0
2010-10-29 09:30:00,24.0,24.35,23.93,24.28,1109000.0,22.1927,22.5163,22.128,22.4516,1109000.0
2010-10-29 10:00:00,24.28,24.29,24.15,24.15,765000.0,22.4516,22.4608,22.3314,22.3314,765000.0
2010-10-29 10:30:00,24.16,24.3,24.15,24.25,404000.0,22.3406,22.4701,22.3314,22.4239,404000.0
2010-10-29 11:00:00,24.25,24.34,24.25,24.26,386000.0,22.4239,22.5071,22.4239,22.4331,386000.0
2010-10-29 11:30:00,24.23,24.25,24.05,24.07,629000.0,22.4054,22.4239,22.2389,22.2574,629000.0
2010-10-29 12:00:00,24.07,24.22,24.06,24.19,311000.0,22.2574,22.3961,22.2482,22.3684,311000.0
2010-10-29 12:30:00,24.19,24.21,24.16,24.17,193000.0,22.3684,22.3869,22.3406,22.3499,193000.0
2010-10-29 13:00:00,24.16,24.16,24.06,24.1,335000.0,22.3406,22.3406,22.2482,22.2852,335000.0
2010-10-29 13:30:00,24.1,24.15,24.08,24.14,421000.0,22.2852,22.3314,22.2667,22.3221,421000.0
2010-10-29 14:00:00,24.12,24.16,24.07,24.07,471000.0,22.3037,22.3406,22.2574,22.2574,471000.0
2010-10-29 14:30:00,24.08,24.09,24.02,24.05,306000.0,22.2667,22.2759,22.2112,22.2389,306000.0
2010-10-29 15:00:00,24.04,24.13,24.04,24.12,551000.0,22.2297,22.3129,22.2297,22.3037,551000.0
2010-10-29 15:30:00,24.12,24.17,24.03,24.03,1322000.0,22.3037,22.3499,22.2204,22.2204,1322000.0
2010-11-01 09:30:00,24.26,24.29,24.1,24.18,500000.0,22.4331,22.4608,22.2852,22.3591,500000.0
2010-11-01 10:00:00,24.18,24.29,24.15,24.18,474000.0,22.3591,22.4608,22.3314,22.3591,474000.0
2010-11-01 10:30:00,24.18,24.18,23.99,24.04,731000.0,22.3591,22.3591,22.1834,22.2297,731000.0
2010-11-01 11:00:00,24.04,24.04,23.91,23.92,594000.0,22.2297,22.2297,22.1095,22.1187,594000.0
2010-11-01 11:30:00,23.91,24.02,23.91,24.0,501000.0,22.1095,22.2112,22.1095,22.1927,501000.0
2010-11-01 12:00:00,24.02,24.02,23.97,24.0,151000.0,22.2112,22.2112,22.1649,22.1927,151000.0
2010-11-01 12:30:00,24.0,24.02,23.97,24.0,199000.0,22.1927,22.2112,22.1649,22.1927,199000.0
2010-11-01 13:00:00,24.0,24.01,23.93,23.95,342000.0,22.1927,22.2019,22.128,22.1465,342000.0
2010-11-01 13:30:00,23.96,23.99,23.93,23.97,433000.0,22.1557,22.1834,22.128,22.1649,433000.0
2010-11-01 14:00:00,23.97,23.98,23.9,23.93,519000.0,22.1649,22.1742,22.1002,22.128,519000.0
2010-11-01 14:30:00,23.93,23.97,23.92,23.95,569000.0,22.128,22.1649,22.1187,22.1465,569000.0
2010-11-01 15:00:00,23.95,23.97,23.82,23.93,1252000.0,22.1465,22.1649,22.0262,22.128,1252000.0
2010-11-01 15:30:00,23.92,23.94,23.84,23.89,2154000.0,22.1187,22.1372,22.0447,22.091,2154000.0
2010-11-02 09:30:00,24.77,24.83,24.32,24.57,4831000.0,22.9047,22.9602,22.4886,22.7198,4831000.0
2010-11-02 10:00:00,24.57,24.69,24.48,24.66,2621000.0,22.7198,22.8307,22.6365,22.803,2621000.0
2010-11-02 10:30:00,24.66,24.69,24.56,24.61,2036000.0,22.803,22.8307,22.7105,22.7568,2036000.0
2010-11-02 11:00:00,24.61,24.65,24.57,24.59,815000.0,22.7568,22.7937,22.7198,22.7383,815000.0
2010-11-02 11:30:00,24.6,24.62,24.56,24.6,1130000.0,22.7475,22.766,22.7105,22.7475,1130000.0
2010-11-02 12:00:00,24.6,24.64,24.59,24.6,672000.0,22.7475,22.7845,22.7383,22.7475,672000.0
2010-11-02 12:30:00,24.59,24.67,24.59,24.63,529000.0,22.7383,22.8122,22.7383,22.7752,529000.0
2010-11-02 13:00:00,24.63,24.7,24.55,24.57,692000.0,22.7752,22.84,22.7013,22.7198,692000.0
2010-11-02 13:30:00,24.57,24.58,24.48,24.57,633000.0,22.7198,22.729,22.6365,22.7198,633000.0
2010-11-02 14:00:00,24.57,24.65,24.57,24.65,645000.0,22.7198,22.7937,22.7198,22.7937,645000.0
2010-11-02 14:30:00,24.64,24.66,24.61,24.66,401000.0,22.7845,22.803,22.7568,22.803,401000.0
2010-11-02 15:00:00,24.66,24.68,24.63,24.63,744000.0,22.803,22.8215,22.7752,22.7752,744000.0
2010-11-02 15:30:00,24.63,24.63,24.55,24.61,1581000.0,22.7752,22.7752,22.7013,22.7568,1581000.0
2010-11-03 09:30:00,24.67,25.05,24.65,25.0,3881000.0,22.8122,23.1636,22.7937,23.1174,3881000.0
2010-11-03 10:00:00,25.0,25.04,24.94,24.99,938000.0,23.1174,23.1544,23.0619,23.1081,938000.0
2010-11-03 10:30:00,24.99,25.04,24.93,24.97,1075000.0,23.1081,23.1544,23.0527,23.0896,1075000.0
2010-11-03 11:00:00,24.98,25.0,24.81,24.85,746000.0,23.0989,23.1174,22.9417,22.9787,746000.0
2010-11-03 11:30:00,24.85,24.91,24.82,24.89,528000.0,22.9787,23.0342,22.9509,23.0157,528000.0
2010-11-03 12:00:00,24.89,24.89,24.83,24.84,444000.0,23.0157,23.0157,22.9602,22.9694,444000.0
2010-11-03 12:30:00,24.83,24.9,24.83,24.87,341000.0,22.9602,23.0249,22.9602,22.9972,341000.0
2010-11-03 13:00:00,24.87,24.9,24.83,24.84,616000.0,22.9972,23.0249,22.9602,22.9694,616000.0
2010-11-03 13:30:00,24.85,24.99,24.83,24.98,656000.0,22.9787,23.1081,22.9602,23.0989,656000.0
2010-11-03 14:00:00,24.98,25.2,24.87,24.98,1709000.0,23.0989,23.3023,22.9972,23.0989,1709000.0
2010-11-03 14:30:00,24.95,25.18,24.9,25.15,1425000.0,23.0711,23.2838,23.0249,23.2561,1425000.0
2010-11-03 15:00:00,25.14,25.2,25.12,25.14,1450000.0,23.2468,23.3023,23.2283,23.2468,1450000.0
2010-11-03 15:30:00,25.12,25.17,25.05,25.17,1364000.0,23.2283,23.2746,23.1636,23.2746,1364000.0
2010-11-04 09:30:00,25.25,25.5,25.19,25.21,1348000.0,23.3486,23.5797,23.2931,23.3116,1348000.0
2010-11-04 10:00:00,25.19,25.33,25.13,25.29,968000.0,23.2931,23.4225,23.2376,23.3855,968000.0
2010-11-04 10:30:00,25.3,25.33,25.14,25.31,1016000.0,23.3948,23.4225,23.2468,23.404,1016000.0
2010-11-04 11:00:00,25.3,25.48,25.3,25.42,838000.0,23.3948,23.5612,23.3948,23.5058,838000.0
2010-11-04 11:30:00,25.43,25.43,25.32,25.36,524000.0,23.515,23.515,23.4133,23.4503,524000.0
2010-11-04 12:00:00,25.35,25.36,25.29,25.35,419000.0,23.441,23.4503,23.3855,23.441,419000.0
2010-11-04 12:30:00,25.35,25.36,25.29,25.32,265000.0,23.441,23.4503,23.3855,23.4133,265000.0
2010-11-04 13:00:00,25.31,25.32,25.27,25.27,470000.0,23.404,23.4133,23.3671,23.3671,470000.0
2010-11-04 13:30:00,25.27,25.33,25.26,25.26,456000.0,23.3671,23.4225,23.3578,23.3578,456000.0
2010-11-04 14:00:00,25.25,25.26,25.18,25.22,505000.0,23.3486,23.3578,23.2838,23.3208,505000.0
2010-11-04 14:30:00,25.22,25.28,25.22,25.27,586000.0,23.3208,23.3763,23.3208,23.3671,586000.0
2010-11-04 15:00:00,25.28,25.35,25.26,25.34,739000.0,23.3763,23.441,23.3578,23.4318,739000.0
2010-11-04 15:30:00,25.34,25.48,25.31,25.46,2294000.0,23.4318,23.5612,23.404,23.5427,2294000.0
2010-11-05 09:30:00,25.65,25.65,25.37,25.51,1366000.0,23.7184,23.7184,23.4595,23.589,1366000.0
2010-11-05 10:00:00,25.5,25.56,25.38,25.56,1041000.0,23.5797,23.6352,23.4688,23.6352,1041000.0
2010-11-05 10:30:00,25.56,25.69,25.52,25.65,511000.0,23.6352,23.7554,23.5982,23.7184,511000.0
2010-11-05 11:00:00,25.63,25.65,25.6,25.61,470000.0,23.6999,23.7184,23.6722,23.6814,470000.0
2010-11-05 11:30:00,25.61,25.62,25.55,25.56,403000.0,23.6814,23.6907,23.626,23.6352,403000.0
2010-11-05 12:00:00,25.55,25.58,25.5,25.51,605000.0,23.626,23.6537,23.5797,23.589,605000.0
2010-11-05 12:30:00,25.51,25.54,25.47,25.51,589000.0,23.589,23.6167,23.552,23.589,589000.0
2010-11-05 13:00:00,25.51,25.53,25.49,25.52,173000.0,23.589,23.6075,23.5705,23.5982,173000.0
2010-11-05 13:30:00,25.52,25.54,25.5,25.53,291000.0,23.5982,23.6167,23.5797,23.6075,291000.0
2010-11-05 14:00:00,25.53,25.6,25.51,25.59,591000.0,23.6075,23.6722,23.589,23.663,591000.0
2010-11-05 14:30:00,25.58,25.62,25.53,25.57,597000.0,23.6537,23.6907,23.6075,23.6445,597000.0
2010-11-05 15:00:00,25.58,25.58,25.51,25.53,807000.0,23.6537,23.6537,23.589,23.6075,807000.0
2010-11-05 15:30:00,25.54,25.63,25.46,25.62,1256000.0,23.6167,23.6999,23.5427,23.6907,1256000.0
2010-11-08 09:30:00,25.5,25.59,25.42,25.49,704000.0,23.5797,23.663,23.5058,23.5705,704000.0
2010-11-08 10:00:00,25.48,25.48,25.32,25.33,760000.0,23.5612,23.5612,23.4133,23.4225,760000.0
2010-11-08 10:30:00,25.32,25.35,25.19,25.2,778000.0,23.4133,23.441,23.2931,23.3023,778000.0
2010-11-08 11:00:00,25.2,25.22,25.15,25.21,851000.0,23.3023,23.3208,23.2561,23.3116,851000.0
2010-11-08 11:30:00,25.2,25.21,25.13,25.14,637000.0,23.3023,23.3116,23.2376,23.2468,637000.0
2010-11-08 12:00:00,25.14,25.23,25.14,25.22,478000.0,23.2468,23.3301,23.2468,23.3208,478000.0
2010-11-08 12:30:00,25.2,25.28,25.2,25.26,344000.0,23.3023,23.3763,23.3023,23.3578,344000.0
2010-11-08 13:00:00,25.25,25.27,25.22,25.23,246000.0,23.3486,23.3671,23.3208,23.3301,246000.0
2010-11-08 13:30:00,25.24,25.25,25.2,25.23,330000.0,23.3393,23.3486,23.3023,23.3301,330000.0
2010-11-08 14:00:00,25.24,25.25,25.21,25.22,240000.0,23.3393,23.3486,23.3116,23.3208,240000.0
2010-11-08 14:30:00,25.21,25.26,25.2,25.21,242000.0,23.3116,23.3578,23.3023,23.3116,242000.0
2010-11-08 15:00:00,25.22,25.34,25.21,25.32,573000.0,23.3208,23.4318,23.3116,23.4133,573000.0
2010-11-08 15:30:00,25.33,25.35,25.25,25.29,1064000.0,23.4225,23.441,23.3486,23.3855,1064000.0
2010-11-09 09:30:00,25.31,25.37,25.14,25.2,623000.0,23.404,23.4595,23.2468,23.3023,623000.0
2010-11-09 10:00:00,25.19,25.36,25.17,25.36,457000.0,23.2931,23.4503,23.2746,23.4503,457000.0
2010-11-09 10:30:00,25.36,25.36,25.2,25.21,477000.0,23.4503,23.4503,23.3023,23.3116,477000.0
2010-11-09 11:00:00,25.22,25.31,25.18,25.25,389000.0,23.3208,23.404,23.2838,23.3486,389000.0
2010-11-09 11:30:00,25.26,25.32,25.25,25.27,272000.0,23.3578,23.4133,23.3486,23.3671,272000.0
2010-11-09 12:00:00,25.26,25.28,25.23,25.28,183000.0,23.3578,23.3763,23.3301,23.3763,183000.0
2010-11-09 12:30:00,25.28,25.29,25.22,25.23,172000.0,23.3763,23.3855,23.3208,23.3301,172000.0
2010-11-09 13:00:00,25.24,25.28,25.23,25.25,198000.0,23.3393,23.3763,23.3301,23.3486,198000.0
2010-11-09 13:30:00,25.25,25.25,25.17,25.25,376000.0,23.3486,23.3486,23.2746,23.3486,376000.0
2010-11-09 14:00:00,25.25,25.3,25.22,25.25,348000.0,23.3486,23.3948,23.3208,23.3486,348000.0
2010-11-09 14:30:00,25.25,25.32,25.24,25.32,245000.0,23.3486,23.4133,23.3393,23.4133,245000.0
2010-11-09 15:00:00,25.31,25.31,25.21,25.24,413000.0,23.404,23.404,23.3116,23.3393,413000.0
2010-11-09 15:30:00,25.23,25.28,25.07,25.18,1551000.0,23.3301,23.3763,23.1821,23.2838,1551000.0
2010-11-10 09:30:00,25.2,25.29,25.09,25.24,614000.0,23.3023,23.3855,23.2006,23.3393,614000.0
2010-11-10 10:00:00,25.25,25.28,25.14,25.27,293000.0,23.3486,23.3763,23.2468,23.3671,293000.0
2010-11-10 10:30:00,25.28,25.32,25.22,25.27,314000.0,23.3763,23.4133,23.3208,23.3671,314000.0
2010-11-10 11:00:00,25.26,25.28,25.15,25.28,279000.0,23.3578,23.3763,23.2561,23.3763,279000.0
2010-11-10 11:30:00,25.28,25.34,25.26,25.33,256000.0,23.3763,23.4318,23.3578,23.4225,256000.0
2010-11-10 12:00:00,25.32,25.33,25.27,25.3,247000.0,23.4133,23.4225,23.3671,23.3948,247000.0
2010-11-10 12:30:00,25.31,25.32,25.28,25.28,208000.0,23.404,23.4133,23.3763,23.3763,208000.0
2010-11-10 13:00:00,25.28,25.3,25.2,25.3,337000.0,23.3763,23.3948,23.3023,23.3948,337000.0
2010-11-10 13:30:00,25.3,25.3,25.24,25.28,243000.0,23.3948,23.3948,23.3393,23.3763,243000.0
2010-11-10 14:00:00,25.28,25.31,25.27,25.3,350000.0,23.3763,23.404,23.3671,23.3948,350000.0
2010-11-10 14:30:00,25.29,25.32,25.27,25.31,381000.0,23.3855,23.4133,23.3671,23.404,381000.0
2010-11-10 15:00:00,25.32,25.35,25.3,25.33,433000.0,23.4133,23.441,23.3948,23.4225,433000.0
2010-11-10 15:30:00,25.34,25.4,25.32,25.36,979000.0,23.4318,23.4873,23.4133,23.4503,979000.0
2010-11-11 09:30:00,25.21,25.49,25.16,25.19,482000.0,23.3116,23.5705,23.2653,23.2931,482000.0
2010-11-11 10:00:00,25.2,25.26,25.16,25.24,377000.0,23.3023,23.3578,23.2653,23.3393,377000.0
2010-11-11 10:30:00,25.22,25.3,25.14,25.27,301000.0,23.3208,23.3948,23.2468,23.3671,301000.0
2010-11-11 11:00:00,25.28,25.28,25.21,25.24,150000.0,23.3763,23.3763,23.3116,23.3393,150000.0
2010-11-11 11:30:00,25.23,25.29,25.22,25.24,178000.0,23.3301,23.3855,23.3208,23.3393,178000.0
2010-11-11 12:00:00,25.24,25.24,25.17,25.19,171000.0,23.3393,23.3393,23.2746,23.2931,171000.0
2010-11-11 12:30:00,25.19,25.2,25.15,25.17,257000.0,23.2931,23.3023,23.2561,23.2746,257000.0
2010-11-11 13:00:00,25.18,25.2,25.16,25.16,182000.0,23.2838,23.3023,23.2653,23.2653,182000.0
2010-11-11 13:30:00,25.17,25.23,25.16,25.18,172000.0,23.2746,23.3301,23.2653,23.2838,172000.0
2010-11-11 14:00:00,25.19,25.23,25.18,25.21,191000.0,23.2931,23.3301,23.2838,23.3116,191000.0
2010-11-11 14:30:00,25.21,25.28,25.18,25.18,365000.0,23.3116,23.3763,23.2838,23.2838,365000.0
2010-11-11 15:00:00,25.19,25.21,25.15,25.17,451000.0,23.2931,23.3116,23.2561,23.2746,451000.0
2010-11-11 15:30:00,25.17,25.21,25.14,25.19,1018000.0,23.2746,23.3116,23.2468,23.2931,1018000.0
2010-11-12 09:30:00,25.0,25.1,24.8,24.84,1174000.0,23.1174,23.2099,22.9324,22.9694,1174000.0
2010-11-12 10:00:00,24.84,24.88,24.68,24.7,724000.0,22.9694,23.0064,22.8215,22.84,724000.0
2010-11-12 10:30:00,24.7,24.8,24.65,24.69,592000.0,22.84,22.9324,22.7937,22.8307,592000.0
2010-11-12 11:00:00,24.72,24.75,24.63,24.66,417000.0,22.8585,22.8862,22.7752,22.803,417000.0
2010-11-12 11:30:00,24.67,24.7,24.6,24.6,394000.0,22.8122,22.84,22.7475,22.7475,394000.0
2010-11-12 12:00:00,24.6,24.63,24.46,24.46,703000.0,22.7475,22.7752,22.618,22.618,703000.0
2010-11-12 12:30:00,24.46,24.5,24.37,24.37,530000.0,22.618,22.655,22.5348,22.5348,530000.0
2010-11-12 13:00:00,24.37,24.41,24.26,24.29,988000.0,22.5348,22.5718,22.4331,22.4608,988000.0
2010-11-12 13:30:00,24.29,24.36,24.28,24.31,734000.0,22.4608,22.5256,22.4516,22.4793,734000.0
2010-11-12 14:00:00,24.31,24.37,24.29,24.37,514000.0,22.4793,22.5348,22.4608,22.5348,514000.0
2010-11-12 14:30:00,24.36,24.39,24.34,24.36,811000.0,22.5256,22.5533,22.5071,22.5256,811000.0
2010-11-12 15:00:00,24.36,24.39,24.31,24.31,1234000.0,22.5256,22.5533,22.4793,22.4793,1234000.0
2010-11-12 15:30:00,24.31,24.37,24.3,24.32,1627000.0,22.4793,22.5348,22.4701,22.4886,1627000.0
2010-11-15 09:30:00,24.31,24.6,23.97,24.4,955000.0,22.4793,22.7475,22.1649,22.5626,955000.0
2010-11-15 10:00:00,24.4,24.51,24.31,24.44,659000.0,22.5626,22.6643,22.4793,22.5996,659000.0
2010-11-15 10:30:00,24.45,24.67,24.44,24.67,510000.0,22.6088,22.8122,22.5996,22.8122,510000.0
2010-11-15 11:00:00,24.65,24.75,24.59,24.74,434000.0,22.7937,22.8862,22.7383,22.877,434000.0
2010-11-15 11:30:00,24.74,24.74,24.66,24.69,287000.0,22.877,22.877,22.803,22.8307,287000.0
2010-11-15 12:00:00,24.68,24.68,24.61,24.61,293000.0,22.8215,22.8215,22.7568,22.7568,293000.0
2010-11-15 12:30:00,24.62,24.65,24.6,24.64,205000.0,22.766,22.7937,22.7475,22.7845,205000.0
2010-11-15 13:00:00,24.64,24.7,24.62,24.69,220000.0,22.7845,22.84,22.766,22.8307,220000.0
2010-11-15 13:30:00,24.69,24.7,24.55,24.56,392000.0,22.8307,22.84,22.7013,22.7105,392000.0
2010-11-15 14:00:00,24.54,24.55,24.37,24.37,795000.0,22.692,22.7013,22.5348,22.5348,795000.0
2010-11-15 14:30:00,24.37,24.39,24.28,24.33,767000.0,22.5348,22.5533,22.4516,22.4978,767000.0
2010-11-15 15:00:00,24.33,24.37,24.28,24.3,519000.0,22.4978,22.5348,22.4516,22.4701,519000.0
2010-11-15 15:30:00,24.3,24.32,24.21,24.26,1151000.0,22.4701,22.4886,22.3869,22.4331,1151000.0
2010-11-16 09:30:00,23.99,24.07,23.65,23.68,2147000.0,22.1834,22.2574,21.869,21.8968,2147000.0
2010-11-16 10:00:00,23.68,23.68,23.54,23.64,1050000.0,21.8968,21.8968,21.7673,21.8598,1050000.0
2010-11-16 10:30:00,23.64,23.68,23.47,23.54,952000.0,21.8598,21.8968,21.7026,21.7673,952000.0
2010-11-16 11:00:00,23.54,23.55,23.3,23.35,978000.0,21.7673,21.7766,21.5454,21.5916,978000.0
2010-11-16 11:30:00,23.36,23.47,23.27,23.47,1031000.0,21.6009,21.7026,21.5177,21.7026,1031000.0
2010-11-16 12:00:00,23.48,23.5,23.39,23.47,512000.0,21.7118,21.7303,21.6286,21.7026,512000.0
2010-11-16 12:30:00,23.46,23.5,23.43,23.49,443000.0,21.6934,21.7303,21.6656,21.7211,443000.0
2010-11-16 13:00:00,23.5,23.52,23.43,23.51,492000.0,21.7303,21.7488,21.6656,21.7396,492000.0
2010-11-16 13:30:00,23.49,23.56,23.48,23.56,433000.0,21.7211,21.7858,21.7118,21.7858,433000.0
2010-11-16 14:00:00,23.55,23.59,23.53,23.54,592000.0,21.7766,21.8136,21.7581,21.7673,592000.0
2010-11-16 14:30:00,23.55,23.55,23.44,23.46,782000.0,21.7766,21.7766,21.6749,21.6934,782000.0
2010-11-16 15:00:00,23.46,23.48,23.37,23.38,1179000.0,21.6934,21.7118,21.6101,21.6194,1179000.0
2010-11-16 15:30:00,23.37,23.39,23.28,23.31,3205000.0,21.6101,21.6286,21.5269,21.5546,3205000.0
2010-11-17 09:30:00,23.37,23.85,23.29,23.84,2081000.0,21.6101,22.054,21.5362,22.0447,2081000.0
2010-11-17 10:00:00,23.83,23.91,23.6,23.68,963000.0,22.0355,22.1095,21.8228,21.8968,963000.0
2010-11-17 10:30:00,23.69,23.76,23.68,23.73,286000.0,21.906,21.9708,21.8968,21.943,286000.0
2010-11-17 11:00:00,23.73,23.78,23.69,23.75,361000.0,21.943,21.9893,21.906,21.9615,361000.0
2010-11-17 11:30:00,23.74,23.75,23.55,23.6,524000.0,21.9523,21.9615,21.7766,21.8228,524000.0
2010-11-17 12:00:00,23.6,23.63,23.58,23.63,256000.0,21.8228,21.8506,21.8043,21.8506,256000.0
2010-11-17 12:30:00,23.63,23.69,23.62,23.64,215000.0,21.8506,21.906,21.8413,21.8598,215000.0
2010-11-17 13:00:00,23.63,23.68,23.58,23.6,213000.0,21.8506,21.8968,21.8043,21.8228,213000.0
2010-11-17 13:30:00,23.62,23.65,23.51,23.53,449000.0,21.8413,21.869,21.7396,21.7581,449000.0
2010-11-17 14:00:00,23.54,23.57,23.5,23.51,356000.0,21.7673,21.7951,21.7303,21.7396,356000.0
2010-11-17 14:30:00,23.51,23.53,23.46,23.48,588000.0,21.7396,21.7581,21.6934,21.7118,588000.0
2010-11-17 15:00:00,23.48,23.52,23.38,23.39,945000.0,21.7118,21.7488,21.6194,21.6286,945000.0
2010-11-17 15:30:00,23.39,23.46,23.38,23.45,1677000.0,21.6286,21.6934,21.6194,21.6841,1677000.0
2010-11-18 09:30:00,23.81,23.88,23.67,23.83,1004000.0,22.017,22.0817,21.8875,22.0355,1004000.0
2010-11-18 10:00:00,23.84,24.15,23.8,24.09,1308000.0,22.0447,22.3314,22.0077,22.2759,1308000.0
2010-11-18 10:30:00,24.08,24.13,23.96,24.12,962000.0,22.2667,22.3129,22.1557,22.3037,962000.0
2010-11-18 11:00:00,24.13,24.19,24.09,24.13,674000.0,22.3129,22.3684,22.2759,22.3129,674000.0
2010-11-18 11:30:00,24.15,24.26,24.13,24.25,650000.0,22.3314,22.4331,22.3129,22.4239,650000.0
2010-11-18 12:00:00,24.25,24.35,24.24,24.33,673000.0,22.4239,22.5163,22.4146,22.4978,673000.0
2010-11-18 12:30:00,24.34,24.36,24.28,24.35,495000.0,22.5071,22.5256,22.4516,22.5163,495000.0
2010-11-18 13:00:00,24.34,24.36,24.28,24.3,483000.0,22.5071,22.5256,22.4516,22.4701,483000.0
2010-11-18 13:30:00,24.31,24.33,24.24,24.27,433000.0,22.4793,22.4978,22.4146,22.4424,433000.0
2010-11-18 14:00:00,24.27,24.33,24.21,24.21,454000.0,22.4424,22.4978,22.3869,22.3869,454000.0
2010-11-18 14:30:00,24.21,24.27,24.17,24.24,509000.0,22.3869,22.4424,22.3499,22.4146,509000.0
2010-11-18 15:00:00,24.24,24.29,24.2,24.27,798000.0,22.4146,22.4608,22.3776,22.4424,798000.0
2010-11-18 15:30:00,24.27,24.27,24.15,24.24,1080000.0,22.4424,22.4424,22.3314,22.4146,1080000.0
2010-11-19 09:30:00,24.42,24.5,24.18,24.32,1720000.0,22.5811,22.655,22.3591,22.4886,1720000.0
2010-11-19 10:00:00,24.33,24.38,24.25,24.36,653000.0,22.4978,22.5441,22.4239,22.5256,653000.0
2010-11-19 10:30:00,24.37,24.39,24.34,24.37,339000.0,22.5348,22.5533,22.5071,22.5348,339000.0
2010-11-19 11:00:00,24.37,24.42,24.34,24.42,320000.0,22.5348,22.5811,22.5071,22.5811,320000.0
2010-11-19 11:30:00,24.42,24.45,24.41,24.44,477000.0,22.5811,22.6088,22.5718,22.5996,477000.0
2010-11-19 12:00:00,24.45,24.45,24.41,24.43,399000.0,22.6088,22.6088,22.5718,22.5903,399000.0
2010-11-19 12:30:00,24.44,24.44,24.37,24.41,684000.0,22.5996,22.5996,22.5348,22.5718,684000.0
2010-11-19 13:00:00,24.4,24.45,24.38,24.4,234000.0,22.5626,22.6088,22.5441,22.5626,234000.0
2010-11-19 13:30:00,24.39,24.41,24.31,24.31,456000.0,22.5533,22.5718,22.4793,22.4793,456000.0
2010-11-19 14:00:00,24.31,24.4,24.24,24.29,754000.0,22.4793,22.5626,22.4146,22.4608,754000.0
2010-11-19 14:30:00,24.29,24.29,24.2,24.21,348000.0,22.4608,22.4608,22.3776,22.3869,348000.0
2010-11-19 15:00:00,24.21,24.27,24.2,24.24,728000.0,22.3869,22.4424,22.3776,22.4146,728000.0
2010-11-19 15:30:00,24.24,24.39,24.2,24.37,1634000.0,22.4146,22.5533,22.3776,22.5348,1634000.0
2010-11-22 09:30:00,24.25,24.39,24.1,24.38,672000.0,22.4239,22.5533,22.2852,22.5441,672000.0
2010-11-22 10:00:00,24.38,24.41,24.25,24.29,731000.0,22.5441,22.5718,22.4239,22.4608,731000.0
2010-11-22 10:30:00,24.3,24.35,24.26,24.32,369000.0,22.4701,22.5163,22.4331,22.4886,369000.0
2010-11-22 11:00:00,24.34,24.4,24.27,24.4,513000.0,22.5071,22.5626,22.4424,22.5626,513000.0
2010-11-22 11:30:00,24.4,24.42,24.34,24.41,270000.0,22.5626,22.5811,22.5071,22.5718,270000.0
2010-11-22 12:00:00,24.41,24.41,24.28,24.31,294000.0,22.5718,22.5718,22.4516,22.4793,294000.0
2010-11-22 12:30:00,24.31,24.34,24.27,24.32,354000.0,22.4793,22.5071,22.4424,22.4886,354000.0
2010-11-22 13:00:00,24.31,24.32,24.28,24.31,302000.0,22.4793,22.4886,22.4516,22.4793,302000.0
2010-11-22 13:30:00,24.31,24.33,24.29,24.32,237000.0,22.4793,22.4978,22.4608,22.4886,237000.0
2010-11-22 14:00:00,24.32,24.34,24.29,24.3,156000.0,22.4886,22.5071,22.4608,22.4701,156000.0
2010-11-22 14:30:00,24.3,24.38,24.29,24.33,300000.0,22.4701,22.5441,22.4608,22.4978,300000.0
2010-11-22 15:00:00,24.35,24.35,24.29,24.31,374000.0,22.5163,22.5163,22.4608,22.4793,374000.0
2010-11-22 15:30:00,24.31,24.41,24.3,24.35,1162000.0,22.4793,22.5718,22.4701,22.5163,1162000.0
2010-11-23 09:30:00,24.15,24.24,24.0,24.01,1039000.0,22.3314,22.4146,22.1927,22.2019,1039000.0
2010-11-23 10:00:00,24.02,24.14,23.92,23.94,756000.0,22.2112,22.3221,22.1187,22.1372,756000.0
2010-11-23 10:30:00,23.93,23.99,23.77,23.81,748000.0,22.128,22.1834,21.98,22.017,748000.0
2010-11-23 11:00:00,23.81,23.88,23.8,23.8,974000.0,22.017,22.0817,22.0077,22.0077,974000.0
2010-11-23 11:30:00,23.8,23.8,23.63,23.68,717000.0,22.0077,22.0077,21.8506,21.8968,717000.0
2010-11-23 12:00:00,23.68,23.74,23.66,23.7,806000.0,21.8968,21.9523,21.8783,21.9153,806000.0
2010-11-23 12:30:00,23.7,23.85,23.69,23.83,608000.0,21.9153,22.054,21.906,22.0355,608000.0
2010-11-23 13:00:00,23.81,23.86,23.81,23.84,223000.0,22.017,22.0632,22.017,22.0447,223000.0
2010-11-23 13:30:00,23.85,23.87,23.77,23.8,353000.0,22.054,22.0725,21.98,22.0077,353000.0
2010-11-23 14:00:00,23.79,23.81,23.68,23.7,661000.0,21.9985,22.017,21.8968,21.9153,661000.0
2010-11-23 14:30:00,23.7,23.71,23.62,23.62,607000.0,21.9153,21.9245,21.8413,21.8413,607000.0
2010-11-23 15:00:00,23.62,23.67,23.59,23.64,930000.0,21.8413,21.8875,21.8136,21.8598,930000.0
2010-11-23 15:30:00,23.64,23.67,23.55,23.57,1988000.0,21.8598,21.8875,21.7766,21.7951,1988000.0
2010-11-24 09:30:00,23.65,24.08,23.65,23.98,1103000.0,21.869,22.2667,21.869,22.1742,1103000.0
2010-11-24 10:00:00,23.96,24.09,23.9,24.07,746000.0,22.1557,22.2759,22.1002,22.2574,746000.0
2010-11-24 10:30:00,24.07,24.08,23.98,24.02,462000.0,22.2574,22.2667,22.1742,22.2112,462000.0
2010-11-24 11:00:00,24.04,24.04,23.94,23.99,240000.0,22.2297,22.2297,22.1372,22.1834,240000.0
2010-11-24 11:30:00,24.0,24.02,23.93,23.97,386000.0,22.1927,22.2112,22.128,22.1649,386000.0
2010-11-24 12:00:00,23.99,24.02,23.97,24.01,278000.0,22.1834,22.2112,22.1649,22.2019,278000.0
2010-11-24 12:30:00,24.02,24.03,23.99,24.0,288000.0,22.2112,22.2204,22.1834,22.1927,288000.0
2010-11-24 13:00:00,24.0,24.0,23.89,23.89,518000.0,22.1927,22.1927,22.091,22.091,518000.0
2010-11-24 13:30:00,23.9,23.91,23.79,23.8,694000.0,22.1002,22.1095,21.9985,22.0077,694000.0
2010-11-24 14:00:00,23.81,23.86,23.78,23.78,621000.0,22.017,22.0632,21.9893,21.9893,621000.0
2010-11-24 14:30:00,23.79,23.83,23.77,23.79,326000.0,21.9985,22.0355,21.98,21.9985,326000.0
2010-11-24 15:00:00,23.79,23.82,23.77,23.77,660000.0,21.9985,22.0262,21.98,21.98,660000.0
2010-11-24 15:30:00,23.77,23.78,23.72,23.78,1756000.0,21.98,21.9893,21.9338,21.9893,1756000.0
2010-11-26 09:30:00,23.69,23.69,23.4,23.4,1393000.0,21.906,21.906,21.6379,21.6379,1393000.0
2010-11-26 10:00:00,23.4,23.45,23.31,23.31,1459000.0,21.6379,21.6841,21.5546,21.5546,1459000.0
2010-11-26 10:30:00,23.31,23.43,23.3,23.41,917000.0,21.5546,21.6656,21.5454,21.6471,917000.0
2010-11-26 11:00:00,23.41,23.41,23.33,23.35,647000.0,21.6471,21.6471,21.5731,21.5916,647000.0
2010-11-26 11:30:00,23.35,23.45,23.34,23.45,855000.0,21.5916,21.6841,21.5824,21.6841,855000.0
2010-11-26 12:00:00,23.45,23.5,23.45,23.49,609000.0,21.6841,21.7303,21.6841,21.7211,609000.0
2010-11-26 12:30:00,23.49,23.58,23.49,23.54,919000.0,21.7211,21.8043,21.7211,21.7673,919000.0
2010-11-29 09:30:00,23.49,23.5,23.01,23.02,1194000.0,21.7211,21.7303,21.2772,21.2865,1194000.0
2010-11-29 10:00:00,23.01,23.32,23.0,23.27,793000.0,21.2772,21.5639,21.268,21.5177,793000.0
2010-11-29 10:30:00,23.24,23.4,23.24,23.32,725000.0,21.4899,21.6379,21.4899,21.5639,725000.0
2010-11-29 11:00:00,23.32,23.38,23.32,23.33,318000.0,21.5639,21.6194,21.5639,21.5731,318000.0
2010-11-29 11:30:00,23.33,23.33,23.25,23.31,213000.0,21.5731,21.5731,21.4992,21.5546,213000.0
2010-11-29 12:00:00,23.3,23.34,23.28,23.33,224000.0,21.5454,21.5824,21.5269,21.5731,224000.0
2010-11-29 12:30:00,23.32,23.38,23.31,23.36,270000.0,21.5639,21.6194,21.5546,21.6009,270000.0
2010-11-29 13:00:00,23.35,23.38,23.32,23.35,233000.0,21.5916,21.6194,21.5639,21.5916,233000.0
2010-11-29 13:30:00,23.35,23.41,23.33,23.4,389000.0,21.5916,21.6471,21.5731,21.6379,389000.0
2010-11-29 14:00:00,23.4,23.44,23.36,23.44,314000.0,21.6379,21.6749,21.6009,21.6749,314000.0
2010-11-29 14:30:00,23.43,23.58,23.43,23.58,393000.0,21.6656,21.8043,21.6656,21.8043,393000.0
2010-11-29 15:00:00,23.58,23.61,23.54,23.58,631000.0,21.8043,21.8321,21.7673,21.8043,631000.0
2010-11-29 15:30:00,23.58,23.6,23.54,23.58,1442000.0,21.8043,21.8228,21.7673,21.8043,1442000.0
2010-11-30 09:30:00,23.38,23.59,23.3,23.49,798000.0,21.6194,21.8136,21.5454,21.7211,798000.0
2010-11-30 10:00:00,23.45,23.56,23.4,23.53,811000.0,21.6841,21.7858,21.6379,21.7581,811000.0
2010-11-30 10:30:00,23.53,23.62,23.49,23.56,337000.0,21.7581,21.8413,21.7211,21.7858,337000.0
2010-11-30 11:00:00,23.56,23.6,23.48,23.58,336000.0,21.7858,21.8228,21.7118,21.8043,336000.0
2010-11-30 11:30:00,23.58,23.59,23.48,23.56,945000.0,21.8043,21.8136,21.7118,21.7858,945000.0
2010-11-30 12:00:00,23.55,23.71,23.52,23.7,801000.0,21.7766,21.9245,21.7488,21.9153,801000.0
2010-11-30 12:30:00,23.7,23.73,23.65,23.71,929000.0,21.9153,21.943,21.869,21.9245,929000.0
2010-11-30 13:00:00,23.7,23.79,23.68,23.77,798000.0,21.9153,21.9985,21.8968,21.98,798000.0
2010-11-30 13:30:00,23.76,23.78,23.71,23.73,548000.0,21.9708,21.9893,21.9245,21.943,548000.0
2010-11-30 14:00:00,23.73,23.76,23.62,23.63,691000.0,21.943,21.9708,21.8413,21.8506,691000.0
2010-11-30 14:30:00,23.63,23.72,23.63,23.7,578000.0,21.8506,21.9338,21.8506,21.9153,578000.0
2010-11-30 15:00:00,23.7,23.81,23.68,23.81,498000.0,21.9153,22.017,21.8968,22.017,498000.0
2010-11-30 15:30:00,23.81,23.86,23.72,23.81,2652000.0,22.017,22.0632,21.9338,22.017,2652000.0
2010-12-01 09:30:00,24.19,24.38,24.16,24.18,1162000.0,22.3684,22.5441,22.3406,22.3591,1162000.0
2010-12-01 10:00:00,24.17,24.21,24.07,24.17,724000.0,22.3499,22.3869,22.2574,22.3499,724000.0
2010-12-01 10:30:00,24.18,24.35,24.17,24.35,1056000.0,22.3591,22.5163,22.3499,22.5163,1056000.0
2010-12-01 11:00:00,24.33,24.43,24.29,24.4,743000.0,22.4978,22.5903,22.4608,22.5626,743000.0
2010-12-01 11:30:00,24.4,24.52,24.38,24.5,1229000.0,22.5626,22.6735,22.5441,22.655,1229000.0
2010-12-01 12:00:00,24.5,24.55,24.47,24.54,675000.0,22.655,22.7013,22.6273,22.692,675000.0
2010-12-01 12:30:00,24.54,24.55,24.48,24.53,796000.0,22.692,22.7013,22.6365,22.6828,796000.0
2010-12-01 13:00:00,24.53,24.63,24.52,24.54,680000.0,22.6828,22.7752,22.6735,22.692,680000.0
2010-12-01 13:30:00,24.56,24.56,24.46,24.5,597000.0,22.7105,22.7105,22.618,22.655,597000.0
2010-12-01 14:00:00,24.5,24.63,24.5,24.57,508000.0,22.655,22.7752,22.655,22.7198,508000.0
2010-12-01 14:30:00,24.56,24.77,24.55,24.76,1020000.0,22.7105,22.9047,22.7013,22.8955,1020000.0
2010-12-01 15:00:00,24.76,24.77,24.64,24.65,1071000.0,22.8955,22.9047,22.7845,22.7937,1071000.0
2010-12-01 15:30:00,24.66,25.0,24.63,24.81,2621000.0,22.803,23.1174,22.7752,22.9417,2621000.0
2010-12-02 09:30:00,24.81,24.9,24.7,24.85,1551000.0,22.9417,23.0249,22.84,22.9787,1551000.0
2010-12-02 10:00:00,24.85,24.9,24.75,24.78,780000.0,22.9787,23.0249,22.8862,22.914,780000.0
2010-12-02 10:30:00,24.76,24.81,24.53,24.67,1314000.0,22.8955,22.9417,22.6828,22.8122,1314000.0
2010-12-02 11:00:00,24.68,24.71,24.6,24.67,595000.0,22.8215,22.8492,22.7475,22.8122,595000.0
2010-12-02 11:30:00,24.67,24.69,24.6,24.65,478000.0,22.8122,22.8307,22.7475,22.7937,478000.0
2010-12-02 12:00:00,24.65,24.67,24.59,24.62,524000.0,22.7937,22.8122,22.7383,22.766,524000.0
2010-12-02 12:30:00,24.62,24.64,24.6,24.61,336000.0,22.766,22.7845,22.7475,22.7568,336000.0
2010-12-02 13:00:00,24.61,24.67,24.6,24.67,246000.0,22.7568,22.8122,22.7475,22.8122,246000.0
2010-12-02 13:30:00,24.67,24.75,24.65,24.7,352000.0,22.8122,22.8862,22.7937,22.84,352000.0
2010-12-02 14:00:00,24.7,24.75,24.68,24.74,365000.0,22.84,22.8862,22.8215,22.877,365000.0
2010-12-02 14:30:00,24.75,24.77,24.74,24.76,464000.0,22.8862,22.9047,22.877,22.8955,464000.0
2010-12-02 15:00:00,24.76,24.79,24.71,24.75,725000.0,22.8955,22.9232,22.8492,22.8862,725000.0
2010-12-02 15:30:00,24.75,24.9,24.74,24.88,1813000.0,22.8862,23.0249,22.877,23.0064,1813000.0
2010-12-03 09:30:00,24.8,24.8,24.52,24.68,1044000.0,22.9324,22.9324,22.6735,22.8215,1044000.0
2010-12-03 10:00:00,24.68,24.75,24.65,24.69,297000.0,22.8215,22.8862,22.7937,22.8307,297000.0
2010-12-03 10:30:00,24.71,24.74,24.6,24.71,735000.0,22.8492,22.877,22.7475,22.8492,735000.0
2010-12-03 11:00:00,24.7,24.7,24.62,24.62,219000.0,22.84,22.84,22.766,22.766,219000.0
2010-12-03 11:30:00,24.61,24.63,24.54,24.55,420000.0,22.7568,22.7752,22.692,22.7013,420000.0
2010-12-03 12:00:00,24.56,24.63,24.54,24.6,266000.0,22.7105,22.7752,22.692,22.7475,266000.0
2010-12-03 12:30:00,24.6,24.69,24.6,24.67,490000.0,22.7475,22.8307,22.7475,22.8122,490000.0
2010-12-03 13:00:00,24.66,24.69,24.64,24.68,263000.0,22.803,22.8307,22.7845,22.8215,263000.0
2010-12-03 13:30:00,24.68,24.76,24.66,24.75,470000.0,22.8215,22.8955,22.803,22.8862,470000.0
2010-12-03 14:00:00,24.75,24.8,24.74,24.8,262000.0,22.8862,22.9324,22.877,22.9324,262000.0
2010-12-03 14:30:00,24.79,24.88,24.78,24.84,391000.0,22.9232,23.0064,22.914,22.9694,391000.0
2010-12-03 15:00:00,24.84,24.9,24.82,24.89,546000.0,22.9694,23.0249,22.9509,23.0157,546000.0
2010-12-03 15:30:00,24.89,24.94,24.85,24.89,1517000.0,23.0157,23.0619,22.9787,23.0157,1517000.0
2010-12-06 09:30:00,24.73,25.16,24.73,25.09,941000.0,22.8677,23.2653,22.8677,23.2006,941000.0
2010-12-06 10:00:00,25.09,25.2,25.01,25.17,512000.0,23.2006,23.3023,23.1266,23.2746,512000.0
2010-12-06 10:30:00,25.19,25.2,25.1,25.13,337000.0,23.2931,23.3023,23.2099,23.2376,337000.0
2010-12-06 11:00:00,25.12,25.14,25.03,25.09,280000.0,23.2283,23.2468,23.1451,23.2006,280000.0
2010-12-06 11:30:00,25.09,25.14,25.06,25.12,281000.0,23.2006,23.2468,23.1729,23.2283,281000.0
2010-12-06 12:00:00,25.12,25.16,25.09,25.12,215000.0,23.2283,23.2653,23.2006,23.2283,215000.0
2010-12-06 12:30:00,25.13,25.16,25.09,25.13,216000.0,23.2376,23.2653,23.2006,23.2376,216000.0
2010-12-06 13:00:00,25.13,25.23,25.11,25.23,472000.0,23.2376,23.3301,23.2191,23.3301,472000.0
2010-12-06 13:30:00,25.23,25.23,25.18,25.19,442000.0,23.3301,23.3301,23.2838,23.2931,442000.0
2010-12-06 14:00:00,25.2,25.23,25.18,25.2,304000.0,23.3023,23.3301,23.2838,23.3023,304000.0
2010-12-06 14:30:00,25.19,25.26,25.18,25.26,556000.0,23.2931,23.3578,23.2838,23.3578,556000.0
2010-12-06 15:00:00,25.25,25.32,25.24,25.29,683000.0,23.3486,23.4133,23.3393,23.3855,683000.0
2010-12-06 15:30:00,25.29,25.36,25.24,25.29,1373000.0,23.3855,23.4503,23.3393,23.3855,1373000.0
2010-12-07 09:30:00,25.45,25.57,25.27,25.33,1398000.0,23.5335,23.6445,23.3671,23.4225,1398000.0
2010-12-07 10:00:00,25.35,25.39,25.17,25.22,691000.0,23.441,23.478,23.2746,23.3208,691000.0
2010-12-07 10:30:00,25.22,25.22,25.1,25.14,375000.0,23.3208,23.3208,23.2099,23.2468,375000.0
2010-12-07 11:00:00,25.15,25.25,25.1,25.1,245000.0,23.2561,23.3486,23.2099,23.2099,245000.0
2010-12-07 11:30:00,25.12,25.18,25.07,25.09,214000.0,23.2283,23.2838,23.1821,23.2006,214000.0
2010-12-07 12:00:00,25.08,25.14,25.01,25.12,205000.0,23.1914,23.2468,23.1266,23.2283,205000.0
2010-12-07 12:30:00,25.09,25.12,25.06,25.12,205000.0,23.2006,23.2283,23.1729,23.2283,205000.0
2010-12-07 13:00:00,25.13,25.16,25.03,25.05,402000.0,23.2376,23.2653,23.1451,23.1636,402000.0
2010-12-07 13:30:00,25.05,25.13,25.03,25.05,255000.0,23.1636,23.2376,23.1451,23.1636,255000.0
2010-12-07 14:00:00,25.04,25.13,25.0,25.13,488000.0,23.1544,23.2376,23.1174,23.2376,488000.0
2010-12-07 14:30:00,25.13,25.19,24.94,24.94,583000.0,23.2376,23.2931,23.0619,23.0619,583000.0
2010-12-07 15:00:00,24.95,25.02,24.83,24.87,914000.0,23.0711,23.1359,22.9602,22.9972,914000.0
2010-12-07 15:30:00,24.86,24.87,24.65,24.67,2029000.0,22.9879,22.9972,22.7937,22.8122,2029000.0
2010-12-08 09:30:00,24.67,24.86,24.62,24.85,862000.0,22.8122,22.9879,22.766,22.9787,862000.0
2010-12-08 10:00:00,24.83,24.89,24.78,24.88,498000.0,22.9602,23.0157,22.914,23.0064,498000.0
2010-12-08 10:30:00,24.87,24.87,24.71,24.76,655000.0,22.9972,22.9972,22.8492,22.8955,655000.0
2010-12-08 11:00:00,24.75,24.79,24.68,24.73,468000.0,22.8862,22.9232,22.8215,22.8677,468000.0
2010-12-08 11:30:00,24.73,24.78,24.65,24.77,255000.0,22.8677,22.914,22.7937,22.9047,255000.0
2010-12-08 12:00:00,24.77,24.82,24.75,24.8,328000.0,22.9047,22.9509,22.8862,22.9324,328000.0
2010-12-08 12:30:00,24.8,24.82,24.72,24.75,175000.0,22.9324,22.9509,22.8585,22.8862,175000.0
2010-12-08 13:00:00,24.76,24.86,24.76,24.84,230000.0,22.8955,22.9879,22.8955,22.9694,230000.0
2010-12-08 13:30:00,24.84,24.92,24.84,24.91,318000.0,22.9694,23.0434,22.9694,23.0342,318000.0
2010-12-08 14:00:00,24.91,24.92,24.86,24.92,246000.0,23.0342,23.0434,22.9879,23.0434,246000.0
2010-12-08 14:30:00,24.92,25.0,24.92,24.97,261000.0,23.0434,23.1174,23.0434,23.0896,261000.0
2010-12-08 15:00:00,24.96,25.06,24.96,25.0,1355000.0,23.0804,23.1729,23.0804,23.1174,1355000.0
2010-12-08 15:30:00,25.0,25.08,24.95,25.05,1102000.0,23.1174,23.1914,23.0711,23.1636,1102000.0
2010-12-09 09:30:00,25.05,25.41,24.68,24.92,1641000.0,23.1636,23.4965,22.8215,23.0434,1641000.0
2010-12-09 10:00:00,24.91,25.06,24.89,25.02,526000.0,23.0342,23.1729,23.0157,23.1359,526000.0
2010-12-09 10:30:00,25.02,25.1,24.99,25.04,483000.0,23.1359,23.2099,23.1081,23.1544,483000.0
2010-12-09 11:00:00,25.04,25.1,24.94,24.97,438000.0,23.1544,23.2099,23.0619,23.0896,438000.0
2010-12-09 11:30:00,24.97,24.98,24.87,24.91,373000.0,23.0896,23.0989,22.9972,23.0342,373000.0
2010-12-09 12:00:00,24.91,25.01,24.89,24.99,258000.0,23.0342,23.1266,23.0157,23.1081,258000.0
2010-12-09 12:30:00,24.98,25.03,24.91,25.02,412000.0,23.0989,23.1451,23.0342,23.1359,412000.0
2010-12-09 13:00:00,25.04,25.11,24.98,25.09,167000.0,23.1544,23.2191,23.0989,23.2006,167000.0
2010-12-09 13:30:00,25.1,25.1,25.03,25.04,330000.0,23.2099,23.2099,23.1451,23.1544,330000.0
2010-12-09 14:00:00,25.04,25.04,25.0,25.01,450000.0,23.1544,23.1544,23.1174,23.1266,450000.0
2010-12-09 14:30:00,25.01,25.03,24.94,24.96,408000.0,23.1266,23.1451,23.0619,23.0804,408000.0
2010-12-09 15:00:00,24.97,25.0,24.94,24.97,437000.0,23.0896,23.1174,23.0619,23.0896,437000.0
2010-12-09 15:30:00,24.97,25.12,24.97,25.09,1158000.0,23.0896,23.2283,23.0896,23.2006,1158000.0
2010-12-10 09:30:00,25.15,25.37,25.03,25.32,694000.0,23.2561,23.4595,23.1451,23.4133,694000.0
2010-12-10 10:00:00,25.32,25.41,25.31,25.4,761000.0,23.4133,23.4965,23.404,23.4873,761000.0
2010-12-10 10:30:00,25.4,25.4,25.23,25.23,373000.0,23.4873,23.4873,23.3301,23.3301,373000.0
2010-12-10 11:00:00,25.26,25.41,25.26,25.35,339000.0,23.3578,23.4965,23.3578,23.441,339000.0
2010-12-10 11:30:00,25.35,25.38,25.28,25.32,542000.0,23.441,23.4688,23.3763,23.4133,542000.0
2010-12-10 12:00:00,25.33,25.4,25.33,25.37,499000.0,23.4225,23.4873,23.4225,23.4595,499000.0
2010-12-10 12:30:00,25.36,25.41,25.3,25.32,287000.0,23.4503,23.4965,23.3948,23.4133,287000.0
2010-12-10 13:00:00,25.31,25.38,25.29,25.33,231000.0,23.404,23.4688,23.3855,23.4225,231000.0
2010-12-10 13:30:00,25.34,25.37,25.28,25.37,290000.0,23.4318,23.4595,23.3763,23.4595,290000.0
2010-12-10 14:00:00,25.36,25.39,25.3,25.33,261000.0,23.4503,23.478,23.3948,23.4225,261000.0
2010-12-10 14:30:00,25.33,25.36,25.3,25.34,451000.0,23.4225,23.4503,23.3948,23.4318,451000.0
2010-12-10 15:00:00,25.35,25.36,25.28,25.32,687000.0,23.441,23.4503,23.3763,23.4133,687000.0
2010-12-10 15:30:00,25.32,25.47,25.3,25.45,1606000.0,23.4133,23.552,23.3948,23.5335,1606000.0
2010-12-13 09:30:00,25.46,25.6,25.26,25.55,1497000.0,23.5427,23.6722,23.3578,23.626,1497000.0
2010-12-13 10:00:00,25.55,26.04,25.55,25.99,2274000.0,23.626,24.0791,23.626,24.0328,2274000.0
2010-12-13 10:30:00,26.0,26.02,25.86,25.95,1175000.0,24.0421,24.0606,23.9126,23.9958,1175000.0
2010-12-13 11:00:00,25.96,25.96,25.79,25.81,545000.0,24.0051,24.0051,23.8479,23.8664,545000.0
2010-12-13 11:30:00,25.81,25.86,25.76,25.8,386000.0,23.8664,23.9126,23.8202,23.8571,386000.0
2010-12-13 12:00:00,25.8,25.88,25.78,25.88,438000.0,23.8571,23.9311,23.8386,23.9311,438000.0
2010-12-13 12:30:00,25.88,25.9,25.8,25.9,439000.0,23.9311,23.9496,23.8571,23.9496,439000.0
2010-12-13 13:00:00,25.89,26.04,25.89,26.01,1051000.0,23.9404,24.0791,23.9404,24.0513,1051000.0
2010-12-13 13:30:00,26.01,26.02,25.98,26.01,443000.0,24.0513,24.0606,24.0236,24.0513,443000.0
2010-12-13 14:00:00,26.01,26.07,25.92,25.97,1145000.0,24.0513,24.1068,23.9681,24.0143,1145000.0
2010-12-13 14:30:00,25.97,26.06,25.94,26.03,583000.0,24.0143,24.0976,23.9866,24.0698,583000.0
2010-12-13 15:00:00,26.04,26.06,25.97,26.03,1116000.0,24.0791,24.0976,24.0143,24.0698,1116000.0
2010-12-13 15:30:00,26.02,26.06,25.91,25.93,2129000.0,24.0606,24.0976,23.9589,23.9774,2129000.0
2010-12-14 09:30:00,25.96,26.0,25.52,25.67,1028000.0,24.0051,24.0421,23.5982,23.7369,1028000.0
2010-12-14 10:00:00,25.68,25.72,25.53,25.53,452000.0,23.7462,23.7832,23.6075,23.6075,452000.0
2010-12-14 10:30:00,25.53,25.58,25.46,25.51,533000.0,23.6075,23.6537,23.5427,23.589,533000.0
2010-12-14 11:00:00,25.51,25.58,25.47,25.5,399000.0,23.589,23.6537,23.552,23.5797,399000.0
2010-12-14 11:30:00,25.5,25.64,25.45,25.58,525000.0,23.5797,23.7092,23.5335,23.6537,525000.0
2010-12-14 12:00:00,25.58,25.66,25.54,25.54,323000.0,23.6537,23.7277,23.6167,23.6167,323000.0
2010-12-14 12:30:00,25.54,25.59,25.51,25.58,202000.0,23.6167,23.663,23.589,23.6537,202000.0
2010-12-14 13:00:00,25.58,25.66,25.58,25.64,199000.0,23.6537,23.7277,23.6537,23.7092,199000.0
2010-12-14 13:30:00,25.65,25.65,25.58,25.59,145000.0,23.7184,23.7184,23.6537,23.663,145000.0
2010-12-14 14:00:00,25.59,25.68,25.58,25.63,349000.0,23.663,23.7462,23.6537,23.6999,349000.0
2010-12-14 14:30:00,25.63,25.69,25.6,25.62,283000.0,23.6999,23.7554,23.6722,23.6907,283000.0
2010-12-14 15:00:00,25.62,25.63,25.48,25.48,560000.0,23.6907,23.6999,23.5612,23.5612,560000.0
2010-12-14 15:30:00,25.49,25.52,25.37,25.4,1588000.0,23.5705,23.5982,23.4595,23.4873,1588000.0
2010-12-15 09:30:00,25.5,25.57,25.34,25.45,1199000.0,23.5797,23.6445,23.4318,23.5335,1199000.0
2010-12-15 10:00:00,25.45,25.5,25.39,25.47,279000.0,23.5335,23.5797,23.478,23.552,279000.0
2010-12-15 10:30:00,25.47,25.51,25.28,25.43,578000.0,23.552,23.589,23.3763,23.515,578000.0
2010-12-15 11:00:00,25.43,25.6,25.3,25.35,937000.0,23.515,23.6722,23.3948,23.441,937000.0
2010-12-15 11:30:00,25.35,25.38,25.13,25.2,753000.0,23.441,23.4688,23.2376,23.3023,753000.0
2010-12-15 12:00:00,25.2,25.25,25.09,25.09,446000.0,23.3023,23.3486,23.2006,23.2006,446000.0
2010-12-15 12:30:00,25.1,25.12,24.88,24.92,859000.0,23.2099,23.2283,23.0064,23.0434,859000.0
2010-12-15 13:00:00,24.95,25.02,24.88,25.01,589000.0,23.0711,23.1359,23.0064,23.1266,589000.0
2010-12-15 13:30:00,25.01,25.09,25.01,25.04,347000.0,23.1266,23.2006,23.1266,23.1544,347000.0
2010-12-15 14:00:00,25.03,25.08,24.93,24.94,402000.0,23.1451,23.1914,23.0527,23.0619,402000.0
2010-12-15 14:30:00,24.92,24.93,24.85,24.88,764000.0,23.0434,23.0527,22.9787,23.0064,764000.0
2010-12-15 15:00:00,24.89,24.92,24.79,24.9,972000.0,23.0157,23.0434,22.9232,23.0249,972000.0
2010-12-15 15:30:00,24.89,24.98,24.8,24.89,2432000.0,23.0157,23.0989,22.9324,23.0157,2432000.0
2010-12-16 09:30:00,25.0,25.1,24.7,24.79,1469000.0,23.1174,23.2099,22.84,22.9232,1469000.0
2010-12-16 10:00:00,24.78,24.97,24.71,24.94,1075000.0,22.914,23.0896,22.8492,23.0619,1075000.0
2010-12-16 10:30:00,24.95,25.0,24.92,24.93,463000.0,23.0711,23.1174,23.0434,23.0527,463000.0
2010-12-16 11:00:00,24.93,24.93,24.86,24.89,546000.0,23.0527,23.0527,22.9879,23.0157,546000.0
2010-12-16 11:30:00,24.88,24.95,24.83,24.89,521000.0,23.0064,23.0711,22.9602,23.0157,521000.0
2010-12-16 12:00:00,24.89,24.91,24.85,24.9,293000.0,23.0157,23.0342,22.9787,23.0249,293000.0
2010-12-16 12:30:00,24.9,25.02,24.9,25.01,419000.0,23.0249,23.1359,23.0249,23.1266,419000.0
2010-12-16 13:00:00,25.01,25.02,24.89,24.9,289000.0,23.1266,23.1359,23.0157,23.0249,289000.0
2010-12-16 13:30:00,24.9,24.98,24.87,24.93,443000.0,23.0249,23.0989,22.9972,23.0527,443000.0
2010-12-16 14:00:00,24.96,25.4,23.39,23.58,11572000.0,23.0804,23.4873,21.6286,21.8043,11572000.0
2010-12-16 14:30:00,23.62,23.73,22.63,22.64,20810000.0,21.8413,21.943,20.9259,20.9351,20810000.0
2010-12-16 15:00:00,22.65,22.91,21.83,22.68,23584000.0,20.9443,21.1848,20.1861,20.9721,23584000.0
2010-12-16 15:30:00,22.69,23.0,22.3,22.41,18280000.0,20.9813,21.268,20.6207,20.7224,18280000.0
2010-12-17 09:30:00,22.42,22.52,21.5,22.12,21228000.0,20.7317,20.8241,19.8809,20.4543,21228000.0
2010-12-17 10:00:00,22.14,22.2,21.93,22.16,8582000.0,20.4728,20.5282,20.2786,20.4912,8582000.0
2010-12-17 10:30:00,22.17,22.37,22.03,22.32,4722000.0,20.5005,20.6854,20.371,20.6392,4722000.0
2010-12-17 11:00:00,22.34,22.34,22.2,22.24,1994000.0,20.6577,20.6577,20.5282,20.5652,1994000.0
2010-12-17 11:30:00,22.24,22.28,22.15,22.24,1895000.0,20.5652,20.6022,20.482,20.5652,1895000.0
2010-12-17 12:00:00,22.23,22.28,22.08,22.1,1560000.0,20.556,20.6022,20.4173,20.4358,1560000.0
2010-12-17 12:30:00,22.11,22.25,22.1,22.2,1253000.0,20.445,20.5745,20.4358,20.5282,1253000.0
2010-12-17 13:00:00,22.21,22.28,22.03,22.06,1757000.0,20.5375,20.6022,20.371,20.3988,1757000.0
2010-12-17 13:30:00,22.06,22.14,22.04,22.1,1624000.0,20.3988,20.4728,20.3803,20.4358,1624000.0
2010-12-17 14:00:00,22.09,22.24,22.09,22.2,2637000.0,20.4265,20.5652,20.4265,20.5282,2637000.0
2010-12-17 14:30:00,22.19,22.21,22.1,22.14,2318000.0,20.519,20.5375,20.4358,20.4728,2318000.0
2010-12-17 15:00:00,22.15,22.17,22.04,22.1,2734000.0,20.482,20.5005,20.3803,20.4358,2734000.0
2010-12-17 15:30:00,22.1,22.11,22.0,22.06,6150000.0,20.4358,20.445,20.3433,20.3988,6150000.0
2010-12-20 09:30:00,22.13,22.39,22.1,22.18,3763000.0,20.4635,20.7039,20.4358,20.5097,3763000.0
2010-12-20 10:00:00,22.18,22.43,22.17,22.32,2824000.0,20.5097,20.7409,20.5005,20.6392,2824000.0
2010-12-20 10:30:00,22.32,22.35,22.2,22.26,1973000.0,20.6392,20.6669,20.5282,20.5837,1973000.0
2010-12-20 11:00:00,22.26,22.3,22.18,22.26,1736000.0,20.5837,20.6207,20.5097,20.5837,1736000.0
2010-12-20 11:30:00,22.25,22.32,22.24,22.29,1264000.0,20.5745,20.6392,20.5652,20.6115,1264000.0
2010-12-20 12:00:00,22.29,22.36,22.29,22.32,1055000.0,20.6115,20.6762,20.6115,20.6392,1055000.0
2010-12-20 12:30:00,22.33,22.35,22.29,22.34,1132000.0,20.6484,20.6669,20.6115,20.6577,1132000.0
2010-12-20 13:00:00,22.36,22.38,22.29,22.3,1208000.0,20.6762,20.6947,20.6115,20.6207,1208000.0
2010-12-20 13:30:00,22.29,22.31,22.27,22.3,880000.0,20.6115,20.63,20.593,20.6207,880000.0
2010-12-20 14:00:00,22.31,22.34,22.25,22.3,1103000.0,20.63,20.6577,20.5745,20.6207,1103000.0
2010-12-20 14:30:00,22.3,22.35,22.25,22.29,1714000.0,20.6207,20.6669,20.5745,20.6115,1714000.0
2010-12-20 15:00:00,22.29,22.35,22.27,22.34,2196000.0,20.6115,20.6669,20.593,20.6577,2196000.0
2010-12-20 15:30:00,22.34,22.49,22.29,22.35,3715000.0,20.6577,20.7964,20.6115,20.6669,3715000.0
2010-12-21 09:30:00,22.48,22.6,22.46,22.5,3485000.0,20.7872,20.8981,20.7687,20.8056,3485000.0
2010-12-21 10:00:00,22.5,22.51,22.33,22.37,2699000.0,20.8056,20.8149,20.6484,20.6854,2699000.0
2010-12-21 10:30:00,22.38,22.39,22.18,22.2,2683000.0,20.6947,20.7039,20.5097,20.5282,2683000.0
2010-12-21 11:00:00,22.22,22.23,21.94,22.09,3673000.0,20.5467,20.556,20.2878,20.4265,3673000.0
2010-12-21 11:30:00,22.09,22.11,21.98,21.99,1418000.0,20.4265,20.445,20.3248,20.3341,1418000.0
2010-12-21 12:00:00,22.01,22.09,21.92,22.03,2610000.0,20.3525,20.4265,20.2693,20.371,2610000.0
2010-12-21 12:30:00,22.03,22.09,21.93,21.93,1282000.0,20.371,20.4265,20.2786,20.2786,1282000.0
2010-12-21 13:00:00,21.94,22.04,21.94,21.99,1678000.0,20.2878,20.3803,20.2878,20.3341,1678000.0
2010-12-21 13:30:00,21.97,22.04,21.97,22.0,1425000.0,20.3156,20.3803,20.3156,20.3433,1425000.0
2010-12-21 14:00:00,22.0,22.01,21.94,21.95,950000.0,20.3433,20.3525,20.2878,20.2971,950000.0
2010-12-21 14:30:00,21.95,21.95,21.85,21.89,1869000.0,20.2971,20.2971,20.2046,20.2416,1869000.0
2010-12-21 15:00:00,21.89,22.0,21.89,21.97,1517000.0,20.2416,20.3433,20.2416,20.3156,1517000.0
2010-12-21 15:30:00,21.97,21.98,21.89,21.97,3825000.0,20.3156,20.3248,20.2416,20.3156,3825000.0
2010-12-22 09:30:00,21.96,22.15,21.8,21.85,2654000.0,20.3063,20.482,20.1584,20.2046,2654000.0
2010-12-22 10:00:00,21.87,22.01,21.8,21.92,1925000.0,20.2231,20.3525,20.1584,20.2693,1925000.0
2010-12-22 10:30:00,21.92,22.08,21.87,22.02,1215000.0,20.2693,20.4173,20.2231,20.3618,1215000.0
2010-12-22 11:00:00,22.03,22.1,21.89,21.93,1358000.0,20.371,20.4358,20.2416,20.2786,1358000.0
2010-12-22 11:30:00,21.94,21.96,21.9,21.92,1090000.0,20.2878,20.3063,20.2508,20.2693,1090000.0
2010-12-22 12:00:00,21.92,21.92,21.72,21.83,2089000.0,20.2693,20.2693,20.0844,20.1861,2089000.0
2010-12-22 12:30:00,21.84,21.87,21.76,21.79,1031000.0,20.1953,20.2231,20.1214,20.1491,1031000.0
2010-12-22 13:00:00,21.79,21.84,21.77,21.79,1070000.0,20.1491,20.1953,20.1306,20.1491,1070000.0
2010-12-22 13:30:00,21.79,21.81,21.77,21.8,389000.0,20.1491,20.1676,20.1306,20.1584,389000.0
2010-12-22 14:00:00,21.8,21.8,21.67,21.69,1504000.0,20.1584,20.1584,20.0381,20.0566,1504000.0
2010-12-22 14:30:00,21.69,21.72,21.58,21.59,2562000.0,20.0566,20.0844,19.9549,19.9642,2562000.0
2010-12-22 15:00:00,21.59,21.72,21.54,21.63,2726000.0,19.9642,20.0844,19.9179,20.0012,2726000.0
2010-12-22 15:30:00,21.64,21.75,21.64,21.74,3800000.0,20.0104,20.1121,20.0104,20.1029,3800000.0
2010-12-23 09:30:00,21.73,21.85,21.67,21.78,1423000.0,20.0936,20.2046,20.0381,20.1399,1423000.0
2010-12-23 10:00:00,21.78,21.81,21.69,21.73,691000.0,20.1399,20.1676,20.0566,20.0936,691000.0
2010-12-23 10:30:00,21.74,21.78,21.73,21.76,1131000.0,20.1029,20.1399,20.0936,20.1214,1131000.0
2010-12-23 11:00:00,21.76,21.8,21.68,21.71,925000.0,20.1214,20.1584,20.0474,20.0751,925000.0
2010-12-23 11:30:00,21.72,21.79,21.68,21.75,1564000.0,20.0844,20.1491,20.0474,20.1121,1564000.0
2010-12-23 12:00:00,21.75,21.78,21.73,21.76,1679000.0,20.1121,20.1399,20.0936,20.1214,1679000.0
2010-12-23 12:30:00,21.76,21.77,21.73,21.75,1113000.0,20.1214,20.1306,20.0936,20.1121,1113000.0
2010-12-23 13:00:00,21.75,21.78,21.75,21.76,462000.0,20.1121,20.1399,20.1121,20.1214,462000.0
2010-12-23 13:30:00,21.77,21.84,21.77,21.81,521000.0,20.1306,20.1953,20.1306,20.1676,521000.0
2010-12-23 14:00:00,21.8,21.82,21.77,21.79,644000.0,20.1584,20.1769,20.1306,20.1491,644000.0
2010-12-23 14:30:00,21.79,21.82,21.76,21.82,391000.0,20.1491,20.1769,20.1214,20.1769,391000.0
2010-12-23 15:00:00,21.82,21.82,21.78,21.81,508000.0,20.1769,20.1769,20.1399,20.1676,508000.0
2010-12-23 15:30:00,21.81,21.84,21.79,21.83,1496000.0,20.1676,20.1953,20.1491,20.1861,1496000.0
2010-12-27 09:30:00,21.83,22.23,21.75,22.23,2478000.0,20.1861,20.556,20.1121,20.556,2478000.0
2010-12-27 10:00:00,22.23,22.45,22.19,22.42,1932000.0,20.556,20.7594,20.519,20.7317,1932000.0
2010-12-27 10:30:00,22.41,22.47,22.39,22.43,1688000.0,20.7224,20.7779,20.7039,20.7409,1688000.0
2010-12-27 11:00:00,22.43,22.5,22.42,22.49,1236000.0,20.7409,20.8056,20.7317,20.7964,1236000.0
2010-12-27 11:30:00,22.48,22.49,22.42,22.45,537000.0,20.7872,20.7964,20.7317,20.7594,537000.0
2010-12-27 12:00:00,22.45,22.48,22.44,22.46,568000.0,20.7594,20.7872,20.7502,20.7687,568000.0
2010-12-27 12:30:00,22.45,22.5,22.44,22.5,602000.0,20.7594,20.8056,20.7502,20.8056,602000.0
2010-12-27 13:00:00,22.49,22.5,22.45,22.47,778000.0,20.7964,20.8056,20.7594,20.7779,778000.0
2010-12-27 13:30:00,22.46,22.49,22.44,22.46,680000.0,20.7687,20.7964,20.7502,20.7687,680000.0
2010-12-27 14:00:00,22.46,22.52,22.45,22.48,688000.0,20.7687,20.8241,20.7594,20.7872,688000.0
2010-12-27 14:30:00,22.48,22.5,22.45,22.49,582000.0,20.7872,20.8056,20.7594,20.7964,582000.0
2010-12-27 15:00:00,22.49,22.5,22.45,22.46,615000.0,20.7964,20.8056,20.7594,20.7687,615000.0
2010-12-27 15:30:00,22.46,22.48,22.44,22.47,1758000.0,20.7687,20.7872,20.7502,20.7779,1758000.0
2010-12-28 09:30:00,22.5,22.68,22.41,22.51,1578000.0,20.8056,20.9721,20.7224,20.8149,1578000.0
2010-12-28 10:00:00,22.51,22.59,22.47,22.58,1043000.0,20.8149,20.8889,20.7779,20.8796,1043000.0
2010-12-28 10:30:00,22.58,22.59,22.47,22.48,493000.0,20.8796,20.8889,20.7779,20.7872,493000.0
2010-12-28 11:00:00,22.47,22.5,22.42,22.44,650000.0,20.7779,20.8056,20.7317,20.7502,650000.0
2010-12-28 11:30:00,22.44,22.45,22.32,22.37,1046000.0,20.7502,20.7594,20.6392,20.6854,1046000.0
2010-12-28 12:00:00,22.36,22.41,22.31,22.41,572000.0,20.6762,20.7224,20.63,20.7224,572000.0
2010-12-28 12:30:00,22.39,22.42,22.35,22.38,481000.0,20.7039,20.7317,20.6669,20.6947,481000.0
2010-12-28 13:00:00,22.38,22.39,22.37,22.37,250000.0,20.6947,20.7039,20.6854,20.6854,250000.0
2010-12-28 13:30:00,22.37,22.39,22.36,22.38,223000.0,20.6854,20.7039,20.6762,20.6947,223000.0
2010-12-28 14:00:00,22.37,22.4,22.36,22.37,343000.0,20.6854,20.7132,20.6762,20.6854,343000.0
2010-12-28 14:30:00,22.37,22.42,22.37,22.41,422000.0,20.6854,20.7317,20.6854,20.7224,422000.0
2010-12-28 15:00:00,22.41,22.46,22.36,22.38,697000.0,20.7224,20.7687,20.6762,20.6947,697000.0
2010-12-28 15:30:00,22.38,22.49,22.37,22.45,991000.0,20.6947,20.7964,20.6854,20.7594,991000.0
2010-12-29 09:30:00,22.44,22.55,22.37,22.5,1100000.0,20.7502,20.8519,20.6854,20.8056,1100000.0
2010-12-29 10:00:00,22.5,22.61,22.5,22.58,1188000.0,20.8056,20.9074,20.8056,20.8796,1188000.0
2010-12-29 10:30:00,22.58,22.59,22.45,22.46,743000.0,20.8796,20.8889,20.7594,20.7687,743000.0
2010-12-29 11:00:00,22.46,22.49,22.44,22.48,475000.0,20.7687,20.7964,20.7502,20.7872,475000.0
2010-12-29 11:30:00,22.48,22.49,22.46,22.47,279000.0,20.7872,20.7964,20.7687,20.7779,279000.0
2010-12-29 12:00:00,22.48,22.5,22.46,22.5,265000.0,20.7872,20.8056,20.7687,20.8056,265000.0
2010-12-29 12:30:00,22.49,22.55,22.49,22.52,316000.0,20.7964,20.8519,20.7964,20.8241,316000.0
2010-12-29 13:00:00,22.52,22.54,22.5,22.5,152000.0,20.8241,20.8426,20.8056,20.8056,152000.0
2010-12-29 13:30:00,22.51,22.52,22.5,22.51,158000.0,20.8149,20.8241,20.8056,20.8149,158000.0
2010-12-29 14:00:00,22.51,22.53,22.5,22.52,256000.0,20.8149,20.8334,20.8056,20.8241,256000.0
2010-12-29 14:30:00,22.51,22.52,22.5,22.52,174000.0,20.8149,20.8241,20.8056,20.8241,174000.0
2010-12-29 15:00:00,22.53,22.55,22.51,22.53,142000.0,20.8334,20.8519,20.8149,20.8334,142000.0
2010-12-29 15:30:00,22.53,22.56,22.51,22.54,695000.0,20.8334,20.8611,20.8149,20.8426,695000.0
2010-12-30 09:30:00,22.5,22.54,22.43,22.52,441000.0,20.8056,20.8426,20.7409,20.8241,441000.0
2010-12-30 10:00:00,22.51,22.53,22.45,22.5,1092000.0,20.8149,20.8334,20.7594,20.8056,1092000.0
2010-12-30 10:30:00,22.49,22.51,22.45,22.47,688000.0,20.7964,20.8149,20.7594,20.7779,688000.0
2010-12-30 11:00:00,22.48,22.6,22.45,22.6,791000.0,20.7872,20.8981,20.7594,20.8981,791000.0
2010-12-30 11:30:00,22.6,22.6,22.47,22.49,489000.0,20.8981,20.8981,20.7779,20.7964,489000.0
2010-12-30 12:00:00,22.49,22.52,22.48,22.5,125000.0,20.7964,20.8241,20.7872,20.8056,125000.0
2010-12-30 12:30:00,22.5,22.51,22.45,22.47,254000.0,20.8056,20.8149,20.7594,20.7779,254000.0
2010-12-30 13:00:00,22.47,22.48,22.46,22.47,252000.0,20.7779,20.7872,20.7687,20.7779,252000.0
2010-12-30 13:30:00,22.48,22.48,22.43,22.47,254000.0,20.7872,20.7872,20.7409,20.7779,254000.0
2010-12-30 14:00:00,22.46,22.48,22.45,22.46,327000.0,20.7687,20.7872,20.7594,20.7687,327000.0
2010-12-30 14:30:00,22.46,22.47,22.45,22.45,231000.0,20.7687,20.7779,20.7594,20.7594,231000.0
2010-12-30 15:00:00,22.45,22.48,22.41,22.46,1033000.0,20.7594,20.7872,20.7224,20.7687,1033000.0
2010-12-30 15:30:00,22.47,22.47,22.35,22.38,1180000.0,20.7779,20.7779,20.6669,20.6947,1180000.0
2010-12-31 09:30:00,22.35,22.47,22.31,22.41,555000.0,20.6669,20.7779,20.63,20.7224,555000.0
2010-12-31 10:00:00,22.4,22.51,22.4,22.49,234000.0,20.7132,20.8149,20.7132,20.7964,234000.0
2010-12-31 10:30:00,22.5,22.55,22.48,22.52,299000.0,20.8056,20.8519,20.7872,20.8241,299000.0
2010-12-31 11:00:00,22.52,22.57,22.51,22.53,311000.0,20.8241,20.8704,20.8149,20.8334,311000.0
2010-12-31 11:30:00,22.52,22.55,22.51,22.54,172000.0,20.8241,20.8519,20.8149,20.8426,172000.0
2010-12-31 12:00:00,22.54,22.55,22.51,22.51,71000.0,20.8426,20.8519,20.8149,20.8149,71000.0
2010-12-31 12:30:00,22.51,22.51,22.45,22.45,180000.0,20.8149,20.8149,20.7594,20.7594,180000.0
2010-12-31 13:00:00,22.44,22.46,22.42,22.46,50000.0,20.7502,20.7687,20.7317,20.7687,50000.0
2010-12-31 13:30:00,22.47,22.49,22.42,22.42,124000.0,20.7779,20.7964,20.7317,20.7317,124000.0
2010-12-31 14:00:00,22.41,22.48,22.41,22.44,162000.0,20.7224,20.7872,20.7224,20.7502,162000.0
2010-12-31 14:30:00,22.44,22.47,22.38,22.41,239000.0,20.7502,20.7779,20.6947,20.7224,239000.0
2010-12-31 15:00:00,22.41,22.45,22.41,22.42,206000.0,20.7224,20.7594,20.7224,20.7317,206000.0
2010-12-31 15:30:00,22.42,22.44,22.36,22.42,715000.0,20.7317,20.7502,20.6762,20.7317,715000.0
2011-01-03 09:30:00,22.64,22.65,22.46,22.49,682000.0,20.9351,20.9443,20.7687,20.7964,682000.0
2011-01-03 10:00:00,22.49,22.5,22.27,22.31,1212000.0,20.7964,20.8056,20.593,20.63,1212000.0
2011-01-03 10:30:00,22.32,22.35,22.28,22.32,914000.0,20.6392,20.6669,20.6022,20.6392,914000.0
2011-01-03 11:00:00,22.31,22.36,22.15,22.19,1908000.0,20.63,20.6762,20.482,20.519,1908000.0
2011-01-03 11:30:00,22.19,22.31,22.17,22.2,924000.0,20.519,20.63,20.5005,20.5282,924000.0
2011-01-03 12:00:00,22.21,22.27,22.19,22.21,580000.0,20.5375,20.593,20.519,20.5375,580000.0
2011-01-03 12:30:00,22.2,22.24,22.18,22.2,618000.0,20.5282,20.5652,20.5097,20.5282,618000.0
2011-01-03 13:00:00,22.19,22.25,22.16,22.18,1322000.0,20.519,20.5745,20.4912,20.5097,1322000.0
2011-01-03 13:30:00,22.19,22.21,22.15,22.18,1445000.0,20.519,20.5375,20.482,20.5097,1445000.0
2011-01-03 14:00:00,22.18,22.19,22.08,22.11,1096000.0,20.5097,20.519,20.4173,20.445,1096000.0
2011-01-03 14:30:00,22.12,22.13,22.07,22.12,1214000.0,20.4543,20.4635,20.408,20.4543,1214000.0
2011-01-03 15:00:00,22.12,22.14,22.04,22.04,1485000.0,20.4543,20.4728,20.3803,20.3803,1485000.0
2011-01-03 15:30:00,22.04,22.1,21.93,22.06,4672000.0,20.3803,20.4358,20.2786,20.3988,4672000.0
2011-01-04 09:30:00,22.12,22.22,22.09,22.13,1480000.0,20.4543,20.5467,20.4265,20.4635,1480000.0
2011-01-04 10:00:00,22.14,22.2,22.1,22.16,837000.0,20.4728,20.5282,20.4358,20.4912,837000.0
2011-01-04 10:30:00,22.17,22.2,22.12,22.14,1263000.0,20.5005,20.5282,20.4543,20.4728,1263000.0
2011-01-04 11:00:00,22.15,22.22,22.12,22.2,1498000.0,20.482,20.5467,20.4543,20.5282,1498000.0
2011-01-04 11:30:00,22.2,22.25,22.18,22.21,861000.0,20.5282,20.5745,20.5097,20.5375,861000.0
2011-01-04 12:00:00,22.21,22.23,22.19,22.23,732000.0,20.5375,20.556,20.519,20.556,732000.0
2011-01-04 12:30:00,22.23,22.24,22.19,22.22,785000.0,20.556,20.5652,20.519,20.5467,785000.0
2011-01-04 13:00:00,22.22,22.24,22.19,22.21,600000.0,20.5467,20.5652,20.519,20.5375,600000.0
2011-01-04 13:30:00,22.21,22.26,22.21,22.25,591000.0,20.5375,20.5837,20.5375,20.5745,591000.0
2011-01-04 14:00:00,22.26,22.31,22.24,22.29,866000.0,20.5837,20.63,20.5652,20.6115,866000.0
2011-01-04 14:30:00,22.3,22.32,22.27,22.32,1143000.0,20.6207,20.6392,20.593,20.6392,1143000.0
2011-01-04 15:00:00,22.31,22.34,22.28,22.31,856000.0,20.63,20.6577,20.6022,20.63,856000.0
2011-01-04 15:30:00,22.31,22.37,22.29,22.36,1611000.0,20.63,20.6854,20.6115,20.6762,1611000.0
2011-01-05 09:30:00,22.37,22.62,22.37,22.58,2021000.0,20.6854,20.9166,20.6854,20.8796,2021000.0
2011-01-05 10:00:00,22.58,22.6,22.53,22.56,1416000.0,20.8796,20.8981,20.8334,20.8611,1416000.0
2011-01-05 10:30:00,22.56,22.78,22.5,22.68,2485000.0,20.8611,21.0646,20.8056,20.9721,2485000.0
2011-01-05 11:00:00,22.68,22.79,22.61,22.74,2798000.0,20.9721,21.0738,20.9074,21.0276,2798000.0
2011-01-05 11:30:00,22.75,22.83,22.73,22.8,1785000.0,21.0368,21.1108,21.0183,21.0831,1785000.0
2011-01-05 12:00:00,22.79,22.94,22.77,22.89,1311000.0,21.0738,21.2125,21.0553,21.1663,1311000.0
2011-01-05 12:30:00,22.88,22.94,22.78,22.81,1110000.0,21.157,21.2125,21.0646,21.0923,1110000.0
2011-01-05 13:00:00,22.81,23.0,22.68,22.99,2015000.0,21.0923,21.268,20.9721,21.2587,2015000.0
2011-01-05 13:30:00,22.99,23.03,22.92,22.99,908000.0,21.2587,21.2957,21.194,21.2587,908000.0
2011-01-05 14:00:00,23.0,23.18,22.95,23.16,1815000.0,21.268,21.4344,21.2218,21.4159,1815000.0
2011-01-05 14:30:00,23.16,23.17,23.08,23.13,1766000.0,21.4159,21.4252,21.342,21.3882,1766000.0
2011-01-05 15:00:00,23.12,23.14,23.1,23.12,1353000.0,21.379,21.3975,21.3605,21.379,1353000.0
2011-01-05 15:30:00,23.12,23.15,23.0,23.01,3460000.0,21.379,21.4067,21.268,21.2772,3460000.0
2011-01-06 09:30:00,23.16,23.24,23.0,23.09,2609000.0,21.4298,21.5039,21.2818,21.3651,2609000.0
2011-01-06 10:00:00,23.08,23.15,23.03,23.08,2392000.0,21.3558,21.4206,21.3096,21.3558,2392000.0
2011-01-06 10:30:00,23.1,23.11,22.83,23.0,2529000.0,21.3743,21.3836,21.1245,21.2818,2529000.0
2011-01-06 11:00:00,22.99,23.0,22.81,22.99,950000.0,21.2725,21.2818,21.106,21.2725,950000.0
2011-01-06 11:30:00,23.0,23.14,22.98,23.14,799000.0,21.2818,21.4113,21.2633,21.4113,799000.0
2011-01-06 12:00:00,23.15,23.2,23.08,23.12,807000.0,21.4206,21.4669,21.3558,21.3928,807000.0
2011-01-06 12:30:00,23.12,23.2,23.12,23.18,405000.0,21.3928,21.4669,21.3928,21.4483,405000.0
2011-01-06 13:00:00,23.18,23.23,23.11,23.12,614000.0,21.4483,21.4946,21.3836,21.3928,614000.0
2011-01-06 13:30:00,23.13,23.22,23.13,23.21,353000.0,21.4021,21.4854,21.4021,21.4761,353000.0
2011-01-06 14:00:00,23.2,23.23,23.16,23.19,375000.0,21.4669,21.4946,21.4298,21.4576,375000.0
2011-01-06 14:30:00,23.19,23.2,23.15,23.16,371000.0,21.4576,21.4669,21.4206,21.4298,371000.0
2011-01-06 15:00:00,23.16,23.27,23.15,23.2,1087000.0,21.4298,21.5316,21.4206,21.4669,1087000.0
2011-01-06 15:30:00,23.2,23.24,23.14,23.15,1514000.0,21.4669,21.5039,21.4113,21.4206,1514000.0
2011-01-07 09:30:00,23.02,23.15,23.02,23.15,1224000.0,21.3003,21.4206,21.3003,21.4206,1224000.0
2011-01-07 10:00:00,23.15,23.24,23.09,23.18,1344000.0,21.4206,21.5039,21.3651,21.4483,1344000.0
2011-01-07 10:30:00,23.18,23.28,23.15,23.26,1055000.0,21.4483,21.5409,21.4206,21.5224,1055000.0
2011-01-07 11:00:00,23.26,23.27,23.16,23.26,859000.0,21.5224,21.5316,21.4298,21.5224,859000.0
2011-01-07 11:30:00,23.26,23.35,23.24,23.27,1058000.0,21.5224,21.6056,21.5039,21.5316,1058000.0
2011-01-07 12:00:00,23.28,23.28,23.15,23.15,461000.0,21.5409,21.5409,21.4206,21.4206,461000.0
2011-01-07 12:30:00,23.15,23.15,22.99,23.0,661000.0,21.4206,21.4206,21.2725,21.2818,661000.0
2011-01-07 13:00:00,23.01,23.02,22.9,22.99,845000.0,21.291,21.3003,21.1893,21.2725,845000.0
2011-01-07 13:30:00,22.99,23.07,22.96,23.01,304000.0,21.2725,21.3466,21.2448,21.291,304000.0
2011-01-07 14:00:00,23.01,23.11,22.97,23.1,1299000.0,21.291,21.3836,21.254,21.3743,1299000.0
2011-01-07 14:30:00,23.09,23.17,23.07,23.1,1412000.0,21.3651,21.4391,21.3466,21.3743,1412000.0
2011-01-07 15:00:00,23.1,23.17,23.05,23.07,1630000.0,21.3743,21.4391,21.3281,21.3466,1630000.0
2011-01-07 15:30:00,23.07,23.11,23.04,23.09,1351000.0,21.3466,21.3836,21.3188,21.3651,1351000.0
2011-01-10 09:30:00,23.14,23.22,23.0,23.0,1354000.0,21.4113,21.4854,21.2818,21.2818,1354000.0
2011-01-10 10:00:00,22.98,23.04,22.91,22.99,1177000.0,21.2633,21.3188,21.1985,21.2725,1177000.0
2011-01-10 10:30:00,22.99,23.03,22.94,23.01,707000.0,21.2725,21.3096,21.2263,21.291,707000.0
2011-01-10 11:00:00,23.01,23.04,22.91,22.98,501000.0,21.291,21.3188,21.1985,21.2633,501000.0
2011-01-10 11:30:00,22.99,23.02,22.94,22.99,425000.0,21.2725,21.3003,21.2263,21.2725,425000.0
2011-01-10 12:00:00,22.99,23.02,22.96,23.01,271000.0,21.2725,21.3003,21.2448,21.291,271000.0
2011-01-10 12:30:00,23.01,23.03,22.97,22.98,372000.0,21.291,21.3096,21.254,21.2633,372000.0
2011-01-10 13:00:00,22.98,23.02,22.97,23.0,594000.0,21.2633,21.3003,21.254,21.2818,594000.0
2011-01-10 13:30:00,23.0,23.05,22.99,23.01,476000.0,21.2818,21.3281,21.2725,21.291,476000.0
2011-01-10 14:00:00,23.02,23.07,23.01,23.06,457000.0,21.3003,21.3466,21.291,21.3373,457000.0
2011-01-10 14:30:00,23.06,23.08,23.01,23.08,503000.0,21.3373,21.3558,21.291,21.3558,503000.0
2011-01-10 15:00:00,23.09,23.12,23.05,23.1,881000.0,21.3651,21.3928,21.3281,21.3743,881000.0
2011-01-10 15:30:00,23.1,23.14,23.04,23.05,2018000.0,21.3743,21.4113,21.3188,21.3281,2018000.0
2011-01-11 09:30:00,23.12,23.2,23.03,23.05,814000.0,21.3928,21.4669,21.3096,21.3281,814000.0
2011-01-11 10:00:00,23.04,23.07,22.97,23.02,691000.0,21.3188,21.3466,21.254,21.3003,691000.0
2011-01-11 10:30:00,23.01,23.04,23.0,23.03,709000.0,21.291,21.3188,21.2818,21.3096,709000.0
2011-01-11 11:00:00,23.03,23.04,22.99,23.02,586000.0,21.3096,21.3188,21.2725,21.3003,586000.0
2011-01-11 11:30:00,23.02,23.02,22.9,22.97,397000.0,21.3003,21.3003,21.1893,21.254,397000.0
2011-01-11 12:00:00,22.98,22.98,22.91,22.93,578000.0,21.2633,21.2633,21.1985,21.217,578000.0
2011-01-11 12:30:00,22.93,22.94,22.88,22.89,516000.0,21.217,21.2263,21.1708,21.18,516000.0
2011-01-11 13:00:00,22.88,22.93,22.86,22.92,557000.0,21.1708,21.217,21.1523,21.2078,557000.0
2011-01-11 13:30:00,22.91,22.93,22.86,22.9,348000.0,21.1985,21.217,21.1523,21.1893,348000.0
2011-01-11 14:00:00,22.9,22.9,22.84,22.9,389000.0,21.1893,21.1893,21.1337,21.1893,389000.0
2011-01-11 14:30:00,22.89,22.94,22.88,22.89,321000.0,21.18,21.2263,21.1708,21.18,321000.0
2011-01-11 15:00:00,22.91,22.92,22.88,22.9,507000.0,21.1985,21.2078,21.1708,21.1893,507000.0
2011-01-11 15:30:00,22.89,22.93,22.87,22.91,1456000.0,21.18,21.217,21.1615,21.1985,1456000.0
2011-01-12 09:30:00,23.06,23.09,22.97,22.98,470000.0,21.3373,21.3651,21.254,21.2633,470000.0
2011-01-12 10:00:00,22.99,23.11,22.97,23.09,641000.0,21.2725,21.3836,21.254,21.3651,641000.0
2011-01-12 10:30:00,23.09,23.12,23.07,23.12,604000.0,21.3651,21.3928,21.3466,21.3928,604000.0
2011-01-12 11:00:00,23.11,23.17,23.1,23.14,830000.0,21.3836,21.4391,21.3743,21.4113,830000.0
2011-01-12 11:30:00,23.15,23.18,23.11,23.16,682000.0,21.4206,21.4483,21.3836,21.4298,682000.0
2011-01-12 12:00:00,23.17,23.19,23.14,23.19,435000.0,21.4391,21.4576,21.4113,21.4576,435000.0
2011-01-12 12:30:00,23.2,23.2,23.12,23.14,439000.0,21.4669,21.4669,21.3928,21.4113,439000.0
2011-01-12 13:00:00,23.14,23.15,23.08,23.09,528000.0,21.4113,21.4206,21.3558,21.3651,528000.0
2011-01-12 13:30:00,23.08,23.11,23.08,23.1,307000.0,21.3558,21.3836,21.3558,21.3743,307000.0
2011-01-12 14:00:00,23.1,23.12,23.08,23.09,675000.0,21.3743,21.3928,21.3558,21.3651,675000.0
2011-01-12 14:30:00,23.09,23.12,23.06,23.1,478000.0,21.3651,21.3928,21.3373,21.3743,478000.0
2011-01-12 15:00:00,23.1,23.17,23.09,23.17,1780000.0,21.3743,21.4391,21.3651,21.4391,1780000.0
2011-01-12 15:30:00,23.17,23.27,23.16,23.27,1724000.0,21.4391,21.5316,21.4298,21.5316,1724000.0
2011-01-13 09:30:00,23.28,23.3,23.13,23.23,819000.0,21.5409,21.5594,21.4021,21.4946,819000.0
2011-01-13 10:00:00,23.24,23.25,23.15,23.2,520000.0,21.5039,21.5131,21.4206,21.4669,520000.0
2011-01-13 10:30:00,23.19,23.23,23.15,23.23,457000.0,21.4576,21.4946,21.4206,21.4946,457000.0
2011-01-13 11:00:00,23.22,23.24,23.17,23.23,342000.0,21.4854,21.5039,21.4391,21.4946,342000.0
2011-01-13 11:30:00,23.22,23.25,23.18,23.23,411000.0,21.4854,21.5131,21.4483,21.4946,411000.0
2011-01-13 12:00:00,23.24,23.29,23.21,23.26,366000.0,21.5039,21.5501,21.4761,21.5224,366000.0
2011-01-13 12:30:00,23.25,23.27,23.23,23.26,164000.0,21.5131,21.5316,21.4946,21.5224,164000.0
2011-01-13 13:00:00,23.26,23.29,23.23,23.23,213000.0,21.5224,21.5501,21.4946,21.4946,213000.0
2011-01-13 13:30:00,23.23,23.26,23.2,23.26,294000.0,21.4946,21.5224,21.4669,21.5224,294000.0
2011-01-13 14:00:00,23.26,23.26,23.24,23.25,402000.0,21.5224,21.5224,21.5039,21.5131,402000.0
2011-01-13 14:30:00,23.26,23.33,23.24,23.27,655000.0,21.5224,21.5871,21.5039,21.5316,655000.0
2011-01-13 15:00:00,23.28,23.32,23.26,23.28,1073000.0,21.5409,21.5779,21.5224,21.5409,1073000.0
2011-01-13 15:30:00,23.28,23.34,23.28,23.33,1147000.0,21.5409,21.5964,21.5409,21.5871,1147000.0
2011-01-14 09:30:00,23.37,23.43,23.33,23.34,654000.0,21.6242,21.6797,21.5871,21.5964,654000.0
2011-01-14 10:00:00,23.35,23.43,23.35,23.4,518000.0,21.6056,21.6797,21.6056,21.6519,518000.0
2011-01-14 10:30:00,23.41,23.64,23.4,23.6,938000.0,21.6612,21.874,21.6519,21.837,938000.0
2011-01-14 11:00:00,23.6,23.6,23.46,23.48,629000.0,21.837,21.837,21.7074,21.7259,629000.0
2011-01-14 11:30:00,23.48,23.49,23.44,23.48,1215000.0,21.7259,21.7352,21.6889,21.7259,1215000.0
2011-01-14 12:00:00,23.49,23.55,23.47,23.52,393000.0,21.7352,21.7907,21.7167,21.7629,393000.0
2011-01-14 12:30:00,23.51,23.54,23.45,23.5,433000.0,21.7537,21.7815,21.6982,21.7444,433000.0
2011-01-14 13:00:00,23.51,23.55,23.48,23.51,245000.0,21.7537,21.7907,21.7259,21.7537,245000.0
2011-01-14 13:30:00,23.51,23.59,23.47,23.57,1039000.0,21.7537,21.8277,21.7167,21.8092,1039000.0
2011-01-14 14:00:00,23.57,23.6,23.52,23.52,722000.0,21.8092,21.837,21.7629,21.7629,722000.0
2011-01-14 14:30:00,23.52,23.6,23.5,23.58,501000.0,21.7629,21.837,21.7444,21.8185,501000.0
2011-01-14 15:00:00,23.58,23.65,23.58,23.63,735000.0,21.8185,21.8832,21.8185,21.8647,735000.0
2011-01-14 15:30:00,23.63,23.69,23.58,23.68,2379000.0,21.8647,21.9203,21.8185,21.911,2379000.0
2011-01-18 09:30:00,23.62,23.9,23.62,23.74,956000.0,21.8555,22.1146,21.8555,21.9665,956000.0
2011-01-18 10:00:00,23.74,23.79,23.72,23.76,554000.0,21.9665,22.0128,21.948,21.985,554000.0
2011-01-18 10:30:00,23.76,23.84,23.75,23.78,563000.0,21.985,22.059,21.9758,22.0035,563000.0
2011-01-18 11:00:00,23.76,23.79,23.71,23.73,365000.0,21.985,22.0128,21.9388,21.9573,365000.0
2011-01-18 11:30:00,23.74,23.77,23.72,23.74,272000.0,21.9665,21.9943,21.948,21.9665,272000.0
2011-01-18 12:00:00,23.73,23.75,23.71,23.71,150000.0,21.9573,21.9758,21.9388,21.9388,150000.0
2011-01-18 12:30:00,23.7,23.72,23.69,23.71,204000.0,21.9295,21.948,21.9203,21.9388,204000.0
2011-01-18 13:00:00,23.71,23.78,23.71,23.77,447000.0,21.9388,22.0035,21.9388,21.9943,447000.0
2011-01-18 13:30:00,23.77,23.79,23.73,23.73,561000.0,21.9943,22.0128,21.9573,21.9573,561000.0
2011-01-18 14:00:00,23.74,23.74,23.7,23.72,301000.0,21.9665,21.9665,21.9295,21.948,301000.0
2011-01-18 14:30:00,23.71,23.74,23.7,23.71,354000.0,21.9388,21.9665,21.9295,21.9388,354000.0
2011-01-18 15:00:00,23.71,23.72,23.67,23.72,530000.0,21.9388,21.948,21.9017,21.948,530000.0
2011-01-18 15:30:00,23.71,23.77,23.71,23.76,789000.0,21.9388,21.9943,21.9388,21.985,789000.0
2011-01-19 09:30:00,23.67,23.74,23.54,23.66,1244000.0,21.9017,21.9665,21.7815,21.8925,1244000.0
2011-01-19 10:00:00,23.67,23.7,23.54,23.65,970000.0,21.9017,21.9295,21.7815,21.8832,970000.0
2011-01-19 10:30:00,23.65,23.75,23.63,23.68,954000.0,21.8832,21.9758,21.8647,21.911,954000.0
2011-01-19 11:00:00,23.68,23.74,23.65,23.7,369000.0,21.911,21.9665,21.8832,21.9295,369000.0
2011-01-19 11:30:00,23.7,23.74,23.65,23.65,603000.0,21.9295,21.9665,21.8832,21.8832,603000.0
2011-01-19 12:00:00,23.65,23.72,23.61,23.68,722000.0,21.8832,21.948,21.8462,21.911,722000.0
2011-01-19 12:30:00,23.67,23.7,23.62,23.64,727000.0,21.9017,21.9295,21.8555,21.874,727000.0
2011-01-19 13:00:00,23.63,23.66,23.62,23.66,591000.0,21.8647,21.8925,21.8555,21.8925,591000.0
2011-01-19 13:30:00,23.66,23.72,23.64,23.71,485000.0,21.8925,21.948,21.874,21.9388,485000.0
2011-01-19 14:00:00,23.71,23.72,23.67,23.69,403000.0,21.9388,21.948,21.9017,21.9203,403000.0
2011-01-19 14:30:00,23.69,23.75,23.68,23.72,1216000.0,21.9203,21.9758,21.911,21.948,1216000.0
2011-01-19 15:00:00,23.71,23.73,23.54,23.56,1057000.0,21.9388,21.9573,21.7815,21.8,1057000.0
2011-01-19 15:30:00,23.56,23.6,23.53,23.54,1687000.0,21.8,21.837,21.7722,21.7815,1687000.0
2011-01-20 09:30:00,23.37,23.39,22.93,23.14,2326000.0,21.6242,21.6427,21.217,21.4113,2326000.0
2011-01-20 10:00:00,23.14,23.14,22.92,22.97,1688000.0,21.4113,21.4113,21.2078,21.254,1688000.0
2011-01-20 10:30:00,22.97,23.01,22.9,22.96,1994000.0,21.254,21.291,21.1893,21.2448,1994000.0
2011-01-20 11:00:00,22.95,22.97,22.88,22.9,1123000.0,21.2355,21.254,21.1708,21.1893,1123000.0
2011-01-20 11:30:00,22.91,22.97,22.8,22.9,1779000.0,21.1985,21.254,21.0967,21.1893,1779000.0
2011-01-20 12:00:00,22.9,22.98,22.89,22.94,1417000.0,21.1893,21.2633,21.18,21.2263,1417000.0
2011-01-20 12:30:00,22.95,23.0,22.91,22.99,844000.0,21.2355,21.2818,21.1985,21.2725,844000.0
2011-01-20 13:00:00,23.0,23.64,22.98,23.59,5671000.0,21.2818,21.874,21.2633,21.8277,5671000.0
2011-01-20 13:30:00,23.57,23.79,23.49,23.68,5381000.0,21.8092,22.0128,21.7352,21.911,5381000.0
2011-01-20 14:00:00,23.67,23.86,23.57,23.84,1884000.0,21.9017,22.0776,21.8092,22.059,1884000.0
2011-01-20 14:30:00,23.84,23.88,23.69,23.7,1807000.0,22.059,22.0961,21.9203,21.9295,1807000.0
2011-01-20 15:00:00,23.71,23.72,23.45,23.52,969000.0,21.9388,21.948,21.6982,21.7629,969000.0
2011-01-20 15:30:00,23.5,23.55,23.49,23.51,1639000.0,21.7444,21.7907,21.7352,21.7537,1639000.0
2011-01-21 09:30:00,23.7,23.7,23.36,23.57,1115000.0,21.9295,21.9295,21.6149,21.8092,1115000.0
2011-01-21 10:00:00,23.55,23.58,23.51,23.53,430000.0,21.7907,21.8185,21.7537,21.7722,430000.0
2011-01-21 10:30:00,23.52,23.54,23.46,23.5,243000.0,21.7629,21.7815,21.7074,21.7444,243000.0
2011-01-21 11:00:00,23.5,23.51,23.44,23.44,299000.0,21.7444,21.7537,21.6889,21.6889,299000.0
2011-01-21 11:30:00,23.44,23.49,23.41,23.45,327000.0,21.6889,21.7352,21.6612,21.6982,327000.0
2011-01-21 12:00:00,23.44,23.5,23.44,23.48,767000.0,21.6889,21.7444,21.6889,21.7259,767000.0
2011-01-21 12:30:00,23.48,23.49,23.44,23.47,183000.0,21.7259,21.7352,21.6889,21.7167,183000.0
2011-01-21 13:00:00,23.48,23.48,23.42,23.47,243000.0,21.7259,21.7259,21.6704,21.7167,243000.0
2011-01-21 13:30:00,23.47,23.53,23.46,23.5,458000.0,21.7167,21.7722,21.7074,21.7444,458000.0
2011-01-21 14:00:00,23.5,23.51,23.46,23.51,679000.0,21.7444,21.7537,21.7074,21.7537,679000.0
2011-01-21 14:30:00,23.51,23.55,23.49,23.5,427000.0,21.7537,21.7907,21.7352,21.7444,427000.0
2011-01-21 15:00:00,23.5,23.52,23.47,23.48,822000.0,21.7444,21.7629,21.7167,21.7259,822000.0
2011-01-21 15:30:00,23.47,23.47,23.33,23.35,1451000.0,21.7167,21.7167,21.5871,21.6056,1451000.0
2011-01-24 09:30:00,23.35,23.6,23.35,23.46,936000.0,21.6056,21.837,21.6056,21.7074,936000.0
2011-01-24 10:00:00,23.46,23.54,23.35,23.5,1321000.0,21.7074,21.7815,21.6056,21.7444,1321000.0
2011-01-24 10:30:00,23.5,23.64,23.42,23.61,728000.0,21.7444,21.874,21.6704,21.8462,728000.0
2011-01-24 11:00:00,23.61,23.78,23.6,23.72,537000.0,21.8462,22.0035,21.837,21.948,537000.0
2011-01-24 11:30:00,23.72,23.85,23.71,23.81,726000.0,21.948,22.0683,21.9388,22.0313,726000.0
2011-01-24 12:00:00,23.82,23.85,23.72,23.82,559000.0,22.0405,22.0683,21.948,22.0405,559000.0
2011-01-24 12:30:00,23.82,23.9,23.82,23.89,350000.0,22.0405,22.1146,22.0405,22.1053,350000.0
2011-01-24 13:00:00,23.89,23.98,23.85,23.95,385000.0,22.1053,22.1886,22.0683,22.1608,385000.0
2011-01-24 13:30:00,23.95,23.96,23.8,23.83,394000.0,22.1608,22.1701,22.022,22.0498,394000.0
2011-01-24 14:00:00,23.83,23.9,23.81,23.88,283000.0,22.0498,22.1146,22.0313,22.0961,283000.0
2011-01-24 14:30:00,23.87,23.9,23.8,23.84,1134000.0,22.0868,22.1146,22.022,22.059,1134000.0
2011-01-24 15:00:00,23.83,23.85,23.8,23.82,565000.0,22.0498,22.0683,22.022,22.0405,565000.0
2011-01-24 15:30:00,23.82,23.91,23.8,23.9,1570000.0,22.0405,22.1238,22.022,22.1146,1570000.0
2011-01-25 09:30:00,23.9,23.9,23.52,23.66,813000.0,22.1146,22.1146,21.7629,21.8925,813000.0
2011-01-25 10:00:00,23.68,23.95,23.57,23.89,1238000.0,21.911,22.1608,21.8092,22.1053,1238000.0
2011-01-25 10:30:00,23.89,24.19,23.85,24.1,1234000.0,22.1053,22.3829,22.0683,22.2996,1234000.0
2011-01-25 11:00:00,24.11,24.11,23.9,23.91,1100000.0,22.3089,22.3089,22.1146,22.1238,1100000.0
2011-01-25 11:30:00,23.92,24.09,23.9,24.09,768000.0,22.1331,22.2904,22.1146,22.2904,768000.0
2011-01-25 12:00:00,24.08,24.14,24.04,24.12,486000.0,22.2811,22.3366,22.2441,22.3181,486000.0
2011-01-25 12:30:00,24.12,24.18,24.05,24.06,403000.0,22.3181,22.3736,22.2534,22.2626,403000.0
2011-01-25 13:00:00,24.06,24.1,23.88,23.98,872000.0,22.2626,22.2996,22.0961,22.1886,872000.0
2011-01-25 13:30:00,23.96,23.98,23.91,23.92,336000.0,22.1701,22.1886,22.1238,22.1331,336000.0
2011-01-25 14:00:00,23.92,23.98,23.84,23.87,1198000.0,22.1331,22.1886,22.059,22.0868,1198000.0
2011-01-25 14:30:00,23.86,23.93,23.8,23.83,820000.0,22.0776,22.1423,22.022,22.0498,820000.0
2011-01-25 15:00:00,23.83,24.05,23.83,24.04,755000.0,22.0498,22.2534,22.0498,22.2441,755000.0
2011-01-25 15:30:00,24.04,24.14,24.0,24.13,1406000.0,22.2441,22.3366,22.2071,22.3274,1406000.0
2011-01-26 09:30:00,24.36,24.36,23.99,24.04,615000.0,22.5402,22.5402,22.1978,22.2441,615000.0
2011-01-26 10:00:00,24.06,24.15,23.91,23.96,684000.0,22.2626,22.3459,22.1238,22.1701,684000.0
2011-01-26 10:30:00,23.96,23.98,23.8,23.85,1035000.0,22.1701,22.1886,22.022,22.0683,1035000.0
2011-01-26 11:00:00,23.86,23.97,23.85,23.95,442000.0,22.0776,22.1793,22.0683,22.1608,442000.0
2011-01-26 11:30:00,23.92,24.03,23.92,24.0,545000.0,22.1331,22.2349,22.1331,22.2071,545000.0
2011-01-26 12:00:00,23.99,24.05,23.97,24.01,479000.0,22.1978,22.2534,22.1793,22.2163,479000.0
2011-01-26 12:30:00,24.02,24.06,24.0,24.04,220000.0,22.2256,22.2626,22.2071,22.2441,220000.0
2011-01-26 13:00:00,24.04,24.08,24.0,24.06,192000.0,22.2441,22.2811,22.2071,22.2626,192000.0
2011-01-26 13:30:00,24.06,24.09,24.04,24.06,178000.0,22.2626,22.2904,22.2441,22.2626,178000.0
2011-01-26 14:00:00,24.08,24.14,24.02,24.03,330000.0,22.2811,22.3366,22.2256,22.2349,330000.0
2011-01-26 14:30:00,24.03,24.1,24.0,24.04,313000.0,22.2349,22.2996,22.2071,22.2441,313000.0
2011-01-26 15:00:00,24.04,24.05,23.94,24.03,938000.0,22.2441,22.2534,22.1516,22.2349,938000.0
2011-01-26 15:30:00,24.03,24.07,24.0,24.01,599000.0,22.2349,22.2719,22.2071,22.2163,599000.0
2011-01-27 09:30:00,24.06,24.12,23.86,23.86,500000.0,22.2626,22.3181,22.0776,22.0776,500000.0
2011-01-27 10:00:00,23.86,23.94,23.81,23.84,367000.0,22.0776,22.1516,22.0313,22.059,367000.0
2011-01-27 10:30:00,23.83,23.93,23.82,23.91,273000.0,22.0498,22.1423,22.0405,22.1238,273000.0
2011-01-27 11:00:00,23.91,23.91,23.81,23.89,225000.0,22.1238,22.1238,22.0313,22.1053,225000.0
2011-01-27 11:30:00,23.91,23.93,23.81,23.82,168000.0,22.1238,22.1423,22.0313,22.0405,168000.0
2011-01-27 12:00:00,23.83,23.86,23.8,23.83,244000.0,22.0498,22.0776,22.022,22.0498,244000.0
2011-01-27 12:30:00,23.82,23.88,23.8,23.86,353000.0,22.0405,22.0961,22.022,22.0776,353000.0
2011-01-27 13:00:00,23.86,23.93,23.86,23.92,263000.0,22.0776,22.1423,22.0776,22.1331,263000.0
2011-01-27 13:30:00,23.92,23.97,23.9,23.92,246000.0,22.1331,22.1793,22.1146,22.1331,246000.0
2011-01-27 14:00:00,23.91,23.93,23.9,23.9,179000.0,22.1238,22.1423,22.1146,22.1146,179000.0
2011-01-27 14:30:00,23.9,23.92,23.86,23.86,517000.0,22.1146,22.1331,22.0776,22.0776,517000.0
2011-01-27 15:00:00,23.86,23.89,23.84,23.87,405000.0,22.0776,22.1053,22.059,22.0868,405000.0
2011-01-27 15:30:00,23.87,23.91,23.8,23.88,1142000.0,22.0868,22.1238,22.022,22.0961,1142000.0
2011-01-28 09:30:00,23.92,24.05,23.76,23.83,251000.0,22.1331,22.2534,21.985,22.0498,251000.0
2011-01-28 10:00:00,23.82,23.89,23.8,23.85,279000.0,22.0405,22.1053,22.022,22.0683,279000.0
2011-01-28 10:30:00,23.85,23.86,23.69,23.75,341000.0,22.0683,22.0776,21.9203,21.9758,341000.0
2011-01-28 11:00:00,23.73,23.76,23.65,23.66,313000.0,21.9573,21.985,21.8832,21.8925,313000.0
2011-01-28 11:30:00,23.67,23.77,23.64,23.64,527000.0,21.9017,21.9943,21.874,21.874,527000.0
2011-01-28 12:00:00,23.66,23.67,23.57,23.6,367000.0,21.8925,21.9017,21.8092,21.837,367000.0
2011-01-28 12:30:00,23.59,23.66,23.54,23.66,581000.0,21.8277,21.8925,21.7815,21.8925,581000.0
2011-01-28 13:00:00,23.64,23.66,23.54,23.61,388000.0,21.874,21.8925,21.7815,21.8462,388000.0
2011-01-28 13:30:00,23.61,23.63,23.55,23.59,215000.0,21.8462,21.8647,21.7907,21.8277,215000.0
2011-01-28 14:00:00,23.59,23.62,23.5,23.53,418000.0,21.8277,21.8555,21.7444,21.7722,418000.0
2011-01-28 14:30:00,23.53,23.59,23.47,23.48,427000.0,21.7722,21.8277,21.7167,21.7259,427000.0
2011-01-28 15:00:00,23.49,23.54,23.47,23.48,511000.0,21.7352,21.7815,21.7167,21.7259,511000.0
2011-01-28 15:30:00,23.48,23.52,23.46,23.47,975000.0,21.7259,21.7629,21.7074,21.7167,975000.0
2011-01-31 09:30:00,23.4,23.53,23.29,23.3,762000.0,21.6519,21.7722,21.5501,21.5594,762000.0
2011-01-31 10:00:00,23.33,23.55,23.27,23.52,501000.0,21.5871,21.7907,21.5316,21.7629,501000.0
2011-01-31 10:30:00,23.53,23.54,23.47,23.5,313000.0,21.7722,21.7815,21.7167,21.7444,313000.0
2011-01-31 11:00:00,23.49,23.54,23.38,23.47,300000.0,21.7352,21.7815,21.6334,21.7167,300000.0
2011-01-31 11:30:00,23.47,23.52,23.45,23.52,197000.0,21.7167,21.7629,21.6982,21.7629,197000.0
2011-01-31 12:00:00,23.5,23.58,23.49,23.54,547000.0,21.7444,21.8185,21.7352,21.7815,547000.0
2011-01-31 12:30:00,23.56,23.56,23.48,23.5,378000.0,21.8,21.8,21.7259,21.7444,378000.0
2011-01-31 13:00:00,23.5,23.54,23.46,23.54,234000.0,21.7444,21.7815,21.7074,21.7815,234000.0
2011-01-31 13:30:00,23.54,23.56,23.47,23.53,341000.0,21.7815,21.8,21.7167,21.7722,341000.0
2011-01-31 14:00:00,23.53,23.56,23.52,23.54,313000.0,21.7722,21.8,21.7629,21.7815,313000.0
2011-01-31 14:30:00,23.54,23.56,23.49,23.56,172000.0,21.7815,21.8,21.7352,21.8,172000.0
2011-01-31 15:00:00,23.55,23.6,23.53,23.57,335000.0,21.7907,21.837,21.7722,21.8092,335000.0
2011-01-31 15:30:00,23.57,23.66,23.54,23.65,666000.0,21.8092,21.8925,21.7815,21.8832,666000.0
2011-02-01 09:30:00,23.03,24.06,23.03,23.98,933000.0,21.3096,22.2626,21.3096,22.1886,933000.0
2011-02-01 10:00:00,23.98,24.0,23.85,23.97,542000.0,22.1886,22.2071,22.0683,22.1793,542000.0
2011-02-01 10:30:00,23.98,24.15,23.97,24.15,707000.0,22.1886,22.3459,22.1793,22.3459,707000.0
2011-02-01 11:00:00,24.15,24.19,24.02,24.03,419000.0,22.3459,22.3829,22.2256,22.2349,419000.0
2011-02-01 11:30:00,24.04,24.04,23.95,23.95,371000.0,22.2441,22.2441,22.1608,22.1608,371000.0
2011-02-01 12:00:00,23.95,23.98,23.89,23.94,411000.0,22.1608,22.1886,22.1053,22.1516,411000.0
2011-02-01 12:30:00,23.94,23.96,23.9,23.93,454000.0,22.1516,22.1701,22.1146,22.1423,454000.0
2011-02-01 13:00:00,23.92,23.93,23.8,23.88,858000.0,22.1331,22.1423,22.022,22.0961,858000.0
2011-02-01 13:30:00,23.88,23.89,23.85,23.86,475000.0,22.0961,22.1053,22.0683,22.0776,475000.0
2011-02-01 14:00:00,23.86,23.87,23.73,23.73,445000.0,22.0776,22.0868,21.9573,21.9573,445000.0
2011-02-01 14:30:00,23.74,23.77,23.69,23.73,684000.0,21.9665,21.9943,21.9203,21.9573,684000.0
2011-02-01 15:00:00,23.75,23.82,23.73,23.81,534000.0,21.9758,22.0405,21.9573,22.0313,534000.0
2011-02-01 15:30:00,23.81,23.83,23.77,23.79,1166000.0,22.0313,22.0498,21.9943,22.0128,1166000.0
2011-02-02 09:30:00,23.85,24.02,23.82,23.98,760000.0,22.0683,22.2256,22.0405,22.1886,760000.0
2011-02-02 10:00:00,23.98,24.13,23.87,24.11,647000.0,22.1886,22.3274,22.0868,22.3089,647000.0
2011-02-02 10:30:00,24.1,24.12,23.94,23.99,576000.0,22.2996,22.3181,22.1516,22.1978,576000.0
2011-02-02 11:00:00,23.98,24.0,23.95,23.98,470000.0,22.1886,22.2071,22.1608,22.1886,470000.0
2011-02-02 11:30:00,23.97,24.07,23.96,24.02,455000.0,22.1793,22.2719,22.1701,22.2256,455000.0
2011-02-02 12:00:00,24.03,24.06,23.97,23.98,454000.0,22.2349,22.2626,22.1793,22.1886,454000.0
2011-02-02 12:30:00,23.98,24.04,23.96,24.04,360000.0,22.1886,22.2441,22.1701,22.2441,360000.0
2011-02-02 13:00:00,24.04,24.12,24.04,24.12,611000.0,22.2441,22.3181,22.2441,22.3181,611000.0
2011-02-02 13:30:00,24.11,24.22,24.11,24.12,628000.0,22.3089,22.4107,22.3089,22.3181,628000.0
2011-02-02 14:00:00,24.11,24.19,24.11,24.19,502000.0,22.3089,22.3829,22.3089,22.3829,502000.0
2011-02-02 14:30:00,24.19,24.24,24.15,24.2,563000.0,22.3829,22.4292,22.3459,22.3922,563000.0
2011-02-02 15:00:00,24.19,24.2,24.12,24.12,1059000.0,22.3829,22.3922,22.3181,22.3181,1059000.0
2011-02-02 15:30:00,24.12,24.12,23.94,23.95,2517000.0,22.3181,22.3181,22.1516,22.1608,2517000.0
2011-02-03 09:30:00,23.9,24.2,23.71,24.03,3801000.0,22.1146,22.3922,21.9388,22.2349,3801000.0
2011-02-03 10:00:00,24.05,24.08,23.8,23.87,1430000.0,22.2534,22.2811,22.022,22.0868,1430000.0
2011-02-03 10:30:00,23.88,24.05,23.83,24.03,1188000.0,22.0961,22.2534,22.0498,22.2349,1188000.0
2011-02-03 11:00:00,24.04,24.04,23.89,23.98,566000.0,22.2441,22.2441,22.1053,22.1886,566000.0
2011-02-03 11:30:00,24.0,24.3,23.97,24.3,997000.0,22.2071,22.4847,22.1793,22.4847,997000.0
2011-02-03 12:00:00,24.3,24.48,24.26,24.48,1121000.0,22.4847,22.6512,22.4477,22.6512,1121000.0
2011-02-03 12:30:00,24.49,24.8,24.45,24.7,2710000.0,22.6605,22.9473,22.6235,22.8548,2710000.0
2011-02-03 13:00:00,24.7,24.7,24.48,24.51,1354000.0,22.8548,22.8548,22.6512,22.679,1354000.0
2011-02-03 13:30:00,24.5,24.61,24.48,24.6,811000.0,22.6697,22.7715,22.6512,22.7623,811000.0
2011-02-03 14:00:00,24.59,24.64,24.51,24.62,592000.0,22.753,22.7993,22.679,22.7808,592000.0
2011-02-03 14:30:00,24.62,24.75,24.6,24.63,964000.0,22.7808,22.9011,22.7623,22.79,964000.0
2011-02-03 15:00:00,24.63,24.68,24.57,24.6,857000.0,22.79,22.8363,22.7345,22.7623,857000.0
2011-02-03 15:30:00,24.6,24.63,24.48,24.54,1623000.0,22.7623,22.79,22.6512,22.7068,1623000.0
2011-02-04 09:30:00,24.58,24.74,24.4,24.7,1495000.0,22.7438,22.8918,22.5772,22.8548,1495000.0
2011-02-04 10:00:00,24.71,24.88,24.66,24.84,1438000.0,22.8641,23.0214,22.8178,22.9843,1438000.0
2011-02-04 10:30:00,24.84,24.94,24.62,24.7,1240000.0,22.9843,23.0769,22.7808,22.8548,1240000.0
2011-02-04 11:00:00,24.71,24.79,24.68,24.69,524000.0,22.8641,22.9381,22.8363,22.8455,524000.0
2011-02-04 11:30:00,24.69,24.73,24.61,24.68,354000.0,22.8455,22.8826,22.7715,22.8363,354000.0
2011-02-04 12:00:00,24.69,24.73,24.67,24.71,142000.0,22.8455,22.8826,22.827,22.8641,142000.0
2011-02-04 12:30:00,24.72,24.8,24.72,24.8,258000.0,22.8733,22.9473,22.8733,22.9473,258000.0
2011-02-04 13:00:00,24.8,24.83,24.76,24.78,232000.0,22.9473,22.9751,22.9103,22.9288,232000.0
2011-02-04 13:30:00,24.77,24.79,24.74,24.74,221000.0,22.9196,22.9381,22.8918,22.8918,221000.0
2011-02-04 14:00:00,24.75,24.76,24.69,24.73,226000.0,22.9011,22.9103,22.8455,22.8826,226000.0
2011-02-04 14:30:00,24.73,24.74,24.65,24.66,225000.0,22.8826,22.8918,22.8085,22.8178,225000.0
2011-02-04 15:00:00,24.67,24.71,24.63,24.67,257000.0,22.827,22.8641,22.79,22.827,257000.0
2011-02-04 15:30:00,24.66,24.72,24.66,24.72,771000.0,22.8178,22.8733,22.8178,22.8733,771000.0
2011-02-07 09:30:00,24.73,24.91,24.73,24.9,487000.0,22.8826,23.0491,22.8826,23.0399,487000.0
2011-02-07 10:00:00,24.9,25.07,24.89,25.02,596000.0,23.0399,23.1972,23.0306,23.1509,596000.0
2011-02-07 10:30:00,25.01,25.12,24.99,25.01,529000.0,23.1416,23.2434,23.1231,23.1416,529000.0
2011-02-07 11:00:00,25.01,25.09,24.98,25.03,385000.0,23.1416,23.2157,23.1139,23.1601,385000.0
2011-02-07 11:30:00,25.04,25.14,25.03,25.07,282000.0,23.1694,23.2619,23.1601,23.1972,282000.0
2011-02-07 12:00:00,25.06,25.08,24.99,25.0,310000.0,23.1879,23.2064,23.1231,23.1324,310000.0
2011-02-07 12:30:00,24.99,25.05,24.98,25.02,209000.0,23.1231,23.1787,23.1139,23.1509,209000.0
2011-02-07 13:00:00,25.02,25.05,24.98,25.0,221000.0,23.1509,23.1787,23.1139,23.1324,221000.0
2011-02-07 13:30:00,25.01,25.05,25.01,25.01,149000.0,23.1416,23.1787,23.1416,23.1416,149000.0
2011-02-07 14:00:00,25.01,25.03,25.0,25.02,230000.0,23.1416,23.1601,23.1324,23.1509,230000.0
2011-02-07 14:30:00,25.01,25.02,24.92,24.97,449000.0,23.1416,23.1509,23.0584,23.1046,449000.0
2011-02-07 15:00:00,24.97,25.0,24.94,24.98,471000.0,23.1046,23.1324,23.0769,23.1139,471000.0
2011-02-07 15:30:00,24.98,25.0,24.95,24.99,1408000.0,23.1139,23.1324,23.0861,23.1231,1408000.0
2011-02-08 09:30:00,25.2,25.2,24.86,24.91,766000.0,23.3174,23.3174,23.0028,23.0491,766000.0
2011-02-08 10:00:00,24.91,25.02,24.9,24.99,441000.0,23.0491,23.1509,23.0399,23.1231,441000.0
2011-02-08 10:30:00,24.98,25.02,24.95,24.96,324000.0,23.1139,23.1509,23.0861,23.0954,324000.0
2011-02-08 11:00:00,24.97,24.97,24.84,24.87,301000.0,23.1046,23.1046,22.9843,23.0121,301000.0
2011-02-08 11:30:00,24.87,24.88,24.84,24.88,537000.0,23.0121,23.0214,22.9843,23.0214,537000.0
2011-02-08 12:00:00,24.88,24.93,24.86,24.93,211000.0,23.0214,23.0676,23.0028,23.0676,211000.0
2011-02-08 12:30:00,24.93,24.93,24.88,24.91,193000.0,23.0676,23.0676,23.0214,23.0491,193000.0
2011-02-08 13:00:00,24.92,24.94,24.88,24.89,203000.0,23.0584,23.0769,23.0214,23.0306,203000.0
2011-02-08 13:30:00,24.89,24.9,24.87,24.89,349000.0,23.0306,23.0399,23.0121,23.0306,349000.0
2011-02-08 14:00:00,24.89,24.93,24.89,24.92,166000.0,23.0306,23.0676,23.0306,23.0584,166000.0
2011-02-08 14:30:00,24.93,24.99,24.92,24.99,427000.0,23.0676,23.1231,23.0584,23.1231,427000.0
2011-02-08 15:00:00,24.98,25.02,24.97,24.97,380000.0,23.1139,23.1509,23.1046,23.1046,380000.0
2011-02-08 15:30:00,24.98,24.99,24.91,24.96,937000.0,23.1139,23.1231,23.0491,23.0954,937000.0
2011-02-09 09:30:00,24.85,25.16,24.82,24.93,646000.0,22.9936,23.2804,22.9658,23.0676,646000.0
2011-02-09 10:00:00,24.94,25.02,24.93,25.02,423000.0,23.0769,23.1509,23.0676,23.1509,423000.0
2011-02-09 10:30:00,25.01,25.11,25.0,25.04,385000.0,23.1416,23.2342,23.1324,23.1694,385000.0
2011-02-09 11:00:00,25.04,25.05,24.87,24.89,426000.0,23.1694,23.1787,23.0121,23.0306,426000.0
2011-02-09 11:30:00,24.89,24.92,24.83,24.88,548000.0,23.0306,23.0584,22.9751,23.0214,548000.0
2011-02-09 12:00:00,24.89,24.9,24.84,24.86,313000.0,23.0306,23.0399,22.9843,23.0028,313000.0
2011-02-09 12:30:00,24.87,24.89,24.8,24.8,273000.0,23.0121,23.0306,22.9473,22.9473,273000.0
2011-02-09 13:00:00,24.81,24.88,24.75,24.88,443000.0,22.9566,23.0214,22.9011,23.0214,443000.0
2011-02-09 13:30:00,24.86,24.95,24.85,24.88,219000.0,23.0028,23.0861,22.9936,23.0214,219000.0
2011-02-09 14:00:00,24.89,24.89,24.75,24.79,360000.0,23.0306,23.0306,22.9011,22.9381,360000.0
2011-02-09 14:30:00,24.79,24.85,24.78,24.81,258000.0,22.9381,22.9936,22.9288,22.9566,258000.0
2011-02-09 15:00:00,24.83,24.89,24.82,24.84,279000.0,22.9751,23.0306,22.9658,22.9843,279000.0
2011-02-09 15:30:00,24.84,24.88,24.81,24.85,761000.0,22.9843,23.0214,22.9566,22.9936,761000.0
2011-02-10 09:30:00,24.75,25.03,24.75,24.98,660000.0,22.9011,23.1601,22.9011,23.1139,660000.0
2011-02-10 10:00:00,24.98,25.16,24.93,25.12,518000.0,23.1139,23.2804,23.0676,23.2434,518000.0
2011-02-10 10:30:00,25.12,25.18,25.0,25.04,514000.0,23.2434,23.2989,23.1324,23.1694,514000.0
2011-02-10 11:00:00,25.03,25.17,25.01,25.13,407000.0,23.1601,23.2897,23.1416,23.2527,407000.0
2011-02-10 11:30:00,25.14,25.17,25.07,25.1,381000.0,23.2619,23.2897,23.1972,23.2249,381000.0
2011-02-10 12:00:00,25.11,25.19,25.09,25.19,285000.0,23.2342,23.3082,23.2157,23.3082,285000.0
2011-02-10 12:30:00,25.19,25.24,25.17,25.22,479000.0,23.3082,23.3545,23.2897,23.336,479000.0
2011-02-10 13:00:00,25.23,25.25,25.21,25.23,235000.0,23.3452,23.3637,23.3267,23.3452,235000.0
2011-02-10 13:30:00,25.23,25.3,25.2,25.23,249000.0,23.3452,23.41,23.3174,23.3452,249000.0
2011-02-10 14:00:00,25.23,25.29,25.2,25.25,522000.0,23.3452,23.4007,23.3174,23.3637,522000.0
2011-02-10 14:30:00,25.25,25.3,25.24,25.27,342000.0,23.3637,23.41,23.3545,23.3822,342000.0
2011-02-10 15:00:00,25.26,25.28,25.24,25.27,375000.0,23.373,23.3915,23.3545,23.3822,375000.0
2011-02-10 15:30:00,25.27,25.28,25.1,25.21,1563000.0,23.3822,23.3915,23.2249,23.3267,1563000.0
2011-02-11 09:30:00,25.08,25.35,25.04,25.1,568000.0,23.2064,23.4562,23.1694,23.2249,568000.0
2011-02-11 10:00:00,25.1,25.18,25.05,25.14,386000.0,23.2249,23.2989,23.1787,23.2619,386000.0
2011-02-11 10:30:00,25.14,25.3,25.12,25.26,226000.0,23.2619,23.41,23.2434,23.373,226000.0
2011-02-11 11:00:00,25.25,25.4,25.25,25.28,365000.0,23.3637,23.5025,23.3637,23.3915,365000.0
2011-02-11 11:30:00,25.28,25.31,25.23,25.25,196000.0,23.3915,23.4192,23.3452,23.3637,196000.0
2011-02-11 12:00:00,25.25,25.29,25.24,25.26,285000.0,23.3637,23.4007,23.3545,23.373,285000.0
2011-02-11 12:30:00,25.26,25.27,25.19,25.21,266000.0,23.373,23.3822,23.3082,23.3267,266000.0
2011-02-11 13:00:00,25.19,25.29,25.19,25.29,176000.0,23.3082,23.4007,23.3082,23.4007,176000.0
2011-02-11 13:30:00,25.29,25.29,25.24,25.28,242000.0,23.4007,23.4007,23.3545,23.3915,242000.0
2011-02-11 14:00:00,25.26,25.31,25.26,25.31,629000.0,23.373,23.4192,23.373,23.4192,629000.0
2011-02-11 14:30:00,25.31,25.4,25.3,25.38,385000.0,23.4192,23.5025,23.41,23.484,385000.0
2011-02-11 15:00:00,25.38,25.48,25.37,25.41,487000.0,23.484,23.5765,23.4747,23.5118,487000.0
2011-02-11 15:30:00,25.41,25.45,25.31,25.35,959000.0,23.5118,23.5488,23.4192,23.4562,959000.0
2011-02-14 09:30:00,25.25,25.59,25.25,25.58,545000.0,23.3637,23.6783,23.3637,23.6691,545000.0
2011-02-14 10:00:00,25.57,25.6,25.46,25.47,258000.0,23.6598,23.6876,23.558,23.5673,258000.0
2011-02-14 10:30:00,25.49,25.54,25.35,25.42,423000.0,23.5858,23.632,23.4562,23.521,423000.0
2011-02-14 11:00:00,25.42,25.44,25.39,25.43,299000.0,23.521,23.5395,23.4933,23.5303,299000.0
2011-02-14 11:30:00,25.45,25.56,25.45,25.56,141000.0,23.5488,23.6506,23.5488,23.6506,141000.0
2011-02-14 12:00:00,25.58,25.58,25.49,25.49,189000.0,23.6691,23.6691,23.5858,23.5858,189000.0
2011-02-14 12:30:00,25.49,25.51,25.45,25.49,1219000.0,23.5858,23.6043,23.5488,23.5858,1219000.0
2011-02-14 13:00:00,25.49,25.51,25.46,25.49,585000.0,23.5858,23.6043,23.558,23.5858,585000.0
2011-02-14 13:30:00,25.49,25.54,25.48,25.49,431000.0,23.5858,23.632,23.5765,23.5858,431000.0
2011-02-14 14:00:00,25.49,25.5,25.42,25.45,466000.0,23.5858,23.595,23.521,23.5488,466000.0
2011-02-14 14:30:00,25.45,25.87,25.37,25.71,3871000.0,23.5488,23.9374,23.4747,23.7893,3871000.0
2011-02-14 15:00:00,25.68,25.71,25.33,25.47,1517000.0,23.7616,23.7893,23.4377,23.5673,1517000.0
2011-02-14 15:30:00,25.48,25.59,25.47,25.51,897000.0,23.5765,23.6783,23.5673,23.6043,897000.0
2011-02-15 09:30:00,25.52,25.62,25.4,25.52,575000.0,23.6135,23.7061,23.5025,23.6135,575000.0
2011-02-15 10:00:00,25.53,25.58,25.48,25.53,280000.0,23.6228,23.6691,23.5765,23.6228,280000.0
2011-02-15 10:30:00,25.53,25.55,25.45,25.45,272000.0,23.6228,23.6413,23.5488,23.5488,272000.0
2011-02-15 11:00:00,25.46,25.54,25.46,25.5,379000.0,23.558,23.632,23.558,23.595,379000.0
2011-02-15 11:30:00,25.51,25.52,25.45,25.47,639000.0,23.6043,23.6135,23.5488,23.5673,639000.0
2011-02-15 12:00:00,25.48,25.53,25.45,25.51,584000.0,23.5765,23.6228,23.5488,23.6043,584000.0
2011-02-15 12:30:00,25.51,25.61,25.5,25.61,434000.0,23.6043,23.6968,23.595,23.6968,434000.0
2011-02-15 13:00:00,25.59,25.61,25.58,25.59,480000.0,23.6783,23.6968,23.6691,23.6783,480000.0
2011-02-15 13:30:00,25.59,25.64,25.56,25.61,425000.0,23.6783,23.7246,23.6506,23.6968,425000.0
2011-02-15 14:00:00,25.61,25.61,25.52,25.58,442000.0,23.6968,23.6968,23.6135,23.6691,442000.0
2011-02-15 14:30:00,25.58,25.63,25.57,25.59,425000.0,23.6691,23.7153,23.6598,23.6783,425000.0
2011-02-15 15:00:00,25.59,25.63,25.54,25.62,443000.0,23.6783,23.7153,23.632,23.7061,443000.0
2011-02-15 15:30:00,25.63,25.66,25.57,25.59,1086000.0,23.7153,23.7431,23.6598,23.6783,1086000.0
2011-02-16 09:30:00,25.69,25.86,25.65,25.65,659000.0,23.7708,23.9281,23.7338,23.7338,659000.0
2011-02-16 10:00:00,25.65,25.7,25.52,25.67,674000.0,23.7338,23.7801,23.6135,23.7523,674000.0
2011-02-16 10:30:00,25.68,25.76,25.66,25.73,366000.0,23.7616,23.8356,23.7431,23.8079,366000.0
2011-02-16 11:00:00,25.75,25.88,25.71,25.73,629000.0,23.8264,23.9466,23.7893,23.8079,629000.0
2011-02-16 11:30:00,25.74,25.79,25.69,25.73,552000.0,23.8171,23.8634,23.7708,23.8079,552000.0
2011-02-16 12:00:00,25.73,25.74,25.62,25.7,509000.0,23.8079,23.8171,23.7061,23.7801,509000.0
2011-02-16 12:30:00,25.71,25.74,25.66,25.69,476000.0,23.7893,23.8171,23.7431,23.7708,476000.0
2011-02-16 13:00:00,25.69,25.69,25.6,25.61,557000.0,23.7708,23.7708,23.6876,23.6968,557000.0
2011-02-16 13:30:00,25.61,25.67,25.59,25.65,423000.0,23.6968,23.7523,23.6783,23.7338,423000.0
2011-02-16 14:00:00,25.65,25.65,25.56,25.56,324000.0,23.7338,23.7338,23.6506,23.6506,324000.0
2011-02-16 14:30:00,25.56,25.59,25.53,25.53,700000.0,23.6506,23.6783,23.6228,23.6228,700000.0
2011-02-16 15:00:00,25.53,25.57,25.45,25.46,740000.0,23.6228,23.6598,23.5488,23.558,740000.0
2011-02-16 15:30:00,25.45,25.5,25.38,25.42,1331000.0,23.5488,23.595,23.484,23.521,1331000.0
2011-02-17 09:30:00,25.04,25.4,25.0,25.31,999000.0,23.1694,23.5025,23.1324,23.4192,999000.0
2011-02-17 10:00:00,25.34,25.39,25.21,25.21,828000.0,23.447,23.4933,23.3267,23.3267,828000.0
2011-02-17 10:30:00,25.24,25.29,25.15,25.19,616000.0,23.3545,23.4007,23.2712,23.3082,616000.0
2011-02-17 11:00:00,25.2,25.32,25.16,25.32,574000.0,23.3174,23.4285,23.2804,23.4285,574000.0
2011-02-17 11:30:00,25.31,25.32,25.21,25.3,981000.0,23.4192,23.4285,23.3267,23.41,981000.0
2011-02-17 12:00:00,25.28,25.3,25.15,25.19,824000.0,23.3915,23.41,23.2712,23.3082,824000.0
2011-02-17 12:30:00,25.2,25.23,25.08,25.09,700000.0,23.3174,23.3452,23.2064,23.2157,700000.0
2011-02-17 13:00:00,25.1,25.15,25.01,25.02,1396000.0,23.2249,23.2712,23.1416,23.1509,1396000.0
2011-02-17 13:30:00,25.03,25.04,24.86,24.87,1271000.0,23.1601,23.1694,23.0028,23.0121,1271000.0
2011-02-17 14:00:00,24.87,24.98,24.86,24.97,977000.0,23.0121,23.1139,23.0028,23.1046,977000.0
2011-02-17 14:30:00,24.97,25.09,24.91,25.05,1081000.0,23.1046,23.2157,23.0491,23.1787,1081000.0
2011-02-17 15:00:00,25.05,25.07,25.0,25.02,1128000.0,23.1787,23.1972,23.1324,23.1509,1128000.0
2011-02-17 15:30:00,25.01,25.19,25.01,25.18,2397000.0,23.1416,23.3082,23.1416,23.2989,2397000.0
2011-02-18 09:30:00,25.2,25.32,25.11,25.14,1397000.0,23.3174,23.4285,23.2342,23.2619,1397000.0
2011-02-18 10:00:00,25.15,25.23,25.12,25.18,408000.0,23.2712,23.3452,23.2434,23.2989,408000.0
2011-02-18 10:30:00,25.18,25.22,25.15,25.2,333000.0,23.2989,23.336,23.2712,23.3174,333000.0
2011-02-18 11:00:00,25.2,25.22,25.17,25.19,675000.0,23.3174,23.336,23.2897,23.3082,675000.0
2011-02-18 11:30:00,25.2,25.23,25.17,25.22,325000.0,23.3174,23.3452,23.2897,23.336,325000.0
2011-02-18 12:00:00,25.23,25.24,25.2,25.21,428000.0,23.3452,23.3545,23.3174,23.3267,428000.0
2011-02-18 12:30:00,25.21,25.23,25.17,25.18,552000.0,23.3267,23.3452,23.2897,23.2989,552000.0
2011-02-18 13:00:00,25.17,25.18,25.14,25.14,367000.0,23.2897,23.2989,23.2619,23.2619,367000.0
2011-02-18 13:30:00,25.14,25.14,25.06,25.13,514000.0,23.2619,23.2619,23.1879,23.2527,514000.0
2011-02-18 14:00:00,25.13,25.16,24.98,25.0,685000.0,23.2527,23.2804,23.1139,23.1324,685000.0
2011-02-18 14:30:00,25.0,25.07,24.97,25.06,660000.0,23.1324,23.1972,23.1046,23.1879,660000.0
2011-02-18 15:00:00,25.06,25.12,25.05,25.11,423000.0,23.1879,23.2434,23.1787,23.2342,423000.0
2011-02-18 15:30:00,25.11,25.13,25.0,25.04,1570000.0,23.2342,23.2527,23.1324,23.1694,1570000.0
2011-02-22 09:30:00,24.53,24.98,24.41,24.93,852000.0,22.6975,23.1139,22.5865,23.0676,852000.0
2011-02-22 10:00:00,24.93,25.05,24.9,24.96,405000.0,23.0676,23.1787,23.0399,23.0954,405000.0
2011-02-22 10:30:00,24.96,25.05,24.93,25.0,273000.0,23.0954,23.1787,23.0676,23.1324,273000.0
2011-02-22 11:00:00,25.0,25.0,24.9,24.91,315000.0,23.1324,23.1324,23.0399,23.0491,315000.0
2011-02-22 11:30:00,24.93,24.94,24.83,24.87,274000.0,23.0676,23.0769,22.9751,23.0121,274000.0
2011-02-22 12:00:00,24.87,24.9,24.83,24.89,160000.0,23.0121,23.0399,22.9751,23.0306,160000.0
2011-02-22 12:30:00,24.88,24.88,24.71,24.78,287000.0,23.0214,23.0214,22.8641,22.9288,287000.0
2011-02-22 13:00:00,24.78,24.82,24.72,24.74,279000.0,22.9288,22.9658,22.8733,22.8918,279000.0
2011-02-22 13:30:00,24.75,24.8,24.7,24.8,317000.0,22.9011,22.9473,22.8548,22.9473,317000.0
2011-02-22 14:00:00,24.8,24.85,24.75,24.84,513000.0,22.9473,22.9936,22.9011,22.9843,513000.0
2011-02-22 14:30:00,24.84,24.92,24.8,24.85,640000.0,22.9843,23.0584,22.9473,22.9936,640000.0
2011-02-22 15:00:00,24.86,24.88,24.78,24.79,434000.0,23.0028,23.0214,22.9288,22.9381,434000.0
2011-02-22 15:30:00,24.79,24.83,24.74,24.77,1216000.0,22.9381,22.9751,22.8918,22.9196,1216000.0
2011-02-23 09:30:00,24.74,24.93,24.71,24.75,617000.0,22.8918,23.0676,22.8641,22.9011,617000.0
2011-02-23 10:00:00,24.76,24.89,24.71,24.86,341000.0,22.9103,23.0306,22.8641,23.0028,341000.0
2011-02-23 10:30:00,24.86,24.88,24.71,24.77,280000.0,23.0028,23.0214,22.8641,22.9196,280000.0
2011-02-23 11:00:00,24.77,24.81,24.68,24.68,336000.0,22.9196,22.9566,22.8363,22.8363,336000.0
2011-02-23 11:30:00,24.69,24.71,24.59,24.68,452000.0,22.8455,22.8641,22.753,22.8363,452000.0
2011-02-23 12:00:00,24.68,24.71,24.57,24.66,489000.0,22.8363,22.8641,22.7345,22.8178,489000.0
2011-02-23 12:30:00,24.66,24.66,24.57,24.62,466000.0,22.8178,22.8178,22.7345,22.7808,466000.0
2011-02-23 13:00:00,24.62,24.65,24.54,24.62,258000.0,22.7808,22.8085,22.7068,22.7808,258000.0
2011-02-23 13:30:00,24.63,24.63,24.55,24.59,392000.0,22.79,22.79,22.716,22.753,392000.0
2011-02-23 14:00:00,24.59,24.62,24.48,24.55,887000.0,22.753,22.7808,22.6512,22.716,887000.0
2011-02-23 14:30:00,24.56,24.57,24.48,24.54,643000.0,22.7253,22.7345,22.6512,22.7068,643000.0
2011-02-23 15:00:00,24.55,24.6,24.52,24.52,1000000.0,22.716,22.7623,22.6882,22.6882,1000000.0
2011-02-23 15:30:00,24.54,24.54,24.41,24.41,1627000.0,22.7068,22.7068,22.5865,22.5865,1627000.0
2011-02-24 09:30:00,24.5,24.66,24.3,24.53,891000.0,22.6697,22.8178,22.4847,22.6975,891000.0
2011-02-24 10:00:00,24.56,24.58,24.48,24.48,354000.0,22.7253,22.7438,22.6512,22.6512,354000.0
2011-02-24 10:30:00,24.5,24.5,24.35,24.44,432000.0,22.6697,22.6697,22.5309,22.6142,432000.0
2011-02-24 11:00:00,24.46,24.55,24.39,24.52,373000.0,22.6327,22.716,22.568,22.6882,373000.0
2011-02-24 11:30:00,24.55,24.58,24.39,24.41,543000.0,22.716,22.7438,22.568,22.5865,543000.0
2011-02-24 12:00:00,24.41,24.44,24.35,24.4,447000.0,22.5865,22.6142,22.5309,22.5772,447000.0
2011-02-24 12:30:00,24.41,24.45,24.38,24.39,668000.0,22.5865,22.6235,22.5587,22.568,668000.0
2011-02-24 13:00:00,24.39,24.45,24.35,24.4,358000.0,22.568,22.6235,22.5309,22.5772,358000.0
2011-02-24 13:30:00,24.38,24.44,24.31,24.35,373000.0,22.5587,22.6142,22.4939,22.5309,373000.0
2011-02-24 14:00:00,24.37,24.46,24.37,24.39,706000.0,22.5495,22.6327,22.5495,22.568,706000.0
2011-02-24 14:30:00,24.4,24.44,24.33,24.44,942000.0,22.5772,22.6142,22.5124,22.6142,942000.0
2011-02-24 15:00:00,24.44,24.54,24.38,24.5,1416000.0,22.6142,22.7068,22.5587,22.6697,1416000.0
2011-02-24 15:30:00,24.49,24.57,24.4,24.42,1304000.0,22.6605,22.7345,22.5772,22.5957,1304000.0
2011-02-25 09:30:00,24.67,24.67,24.5,24.6,1172000.0,22.827,22.827,22.6697,22.7623,1172000.0
2011-02-25 10:00:00,24.6,24.69,24.6,24.63,1176000.0,22.7623,22.8455,22.7623,22.79,1176000.0
2011-02-25 10:30:00,24.63,24.74,24.63,24.7,781000.0,22.79,22.8918,22.79,22.8548,781000.0
2011-02-25 11:00:00,24.7,24.92,24.68,24.82,892000.0,22.8548,23.0584,22.8363,22.9658,892000.0
2011-02-25 11:30:00,24.82,24.86,24.75,24.84,402000.0,22.9658,23.0028,22.9011,22.9843,402000.0
2011-02-25 12:00:00,24.84,24.89,24.79,24.85,529000.0,22.9843,23.0306,22.9381,22.9936,529000.0
2011-02-25 12:30:00,24.85,24.9,24.83,24.83,302000.0,22.9936,23.0399,22.9751,22.9751,302000.0
2011-02-25 13:00:00,24.83,24.93,24.81,24.89,264000.0,22.9751,23.0676,22.9566,23.0306,264000.0
2011-02-25 13:30:00,24.88,24.88,24.71,24.73,374000.0,23.0214,23.0214,22.8641,22.8826,374000.0
2011-02-25 14:00:00,24.74,24.76,24.67,24.68,640000.0,22.8918,22.9103,22.827,22.8363,640000.0
2011-02-25 14:30:00,24.69,24.71,24.61,24.69,646000.0,22.8455,22.8641,22.7715,22.8455,646000.0
2011-02-25 15:00:00,24.7,24.72,24.66,24.67,448000.0,22.8548,22.8733,22.8178,22.827,448000.0
2011-02-25 15:30:00,24.67,24.71,24.66,24.67,1377000.0,22.827,22.8641,22.8178,22.827,1377000.0
2011-02-28 09:30:00,24.76,24.79,24.56,24.63,628000.0,22.9103,22.9381,22.7253,22.79,628000.0
2011-02-28 10:00:00,24.63,24.63,24.46,24.57,745000.0,22.79,22.79,22.6327,22.7345,745000.0
2011-02-28 10:30:00,24.57,24.61,24.47,24.49,425000.0,22.7345,22.7715,22.642,22.6605,425000.0
2011-02-28 11:00:00,24.48,24.52,24.47,24.48,405000.0,22.6512,22.6882,22.642,22.6512,405000.0
2011-02-28 11:30:00,24.48,24.48,24.4,24.42,414000.0,22.6512,22.6512,22.5772,22.5957,414000.0
2011-02-28 12:00:00,24.42,24.42,24.35,24.42,391000.0,22.5957,22.5957,22.5309,22.5957,391000.0
2011-02-28 12:30:00,24.42,24.45,24.33,24.34,429000.0,22.5957,22.6235,22.5124,22.5217,429000.0
2011-02-28 13:00:00,24.36,24.36,24.09,24.11,1117000.0,22.5402,22.5402,22.2904,22.3089,1117000.0
2011-02-28 13:30:00,24.11,24.27,24.1,24.15,1156000.0,22.3089,22.4569,22.2996,22.3459,1156000.0
2011-02-28 14:00:00,24.16,24.2,24.1,24.15,902000.0,22.3551,22.3922,22.2996,22.3459,902000.0
2011-02-28 14:30:00,24.15,24.24,24.12,24.2,925000.0,22.3459,22.4292,22.3181,22.3922,925000.0
2011-02-28 15:00:00,24.21,24.23,24.14,24.2,1177000.0,22.4014,22.4199,22.3366,22.3922,1177000.0
2011-02-28 15:30:00,24.2,24.22,24.04,24.06,2598000.0,22.3922,22.4107,22.2441,22.2626,2598000.0
2011-03-01 09:30:00,24.25,24.54,24.16,24.44,1695000.0,22.4384,22.7068,22.3551,22.6142,1695000.0
2011-03-01 10:00:00,24.44,24.59,24.37,24.53,995000.0,22.6142,22.753,22.5495,22.6975,995000.0
2011-03-01 10:30:00,24.55,24.63,24.46,24.61,572000.0,22.716,22.79,22.6327,22.7715,572000.0
2011-03-01 11:00:00,24.59,24.7,24.48,24.48,610000.0,22.753,22.8548,22.6512,22.6512,610000.0
2011-03-01 11:30:00,24.46,24.49,24.32,24.33,645000.0,22.6327,22.6605,22.5032,22.5124,645000.0
2011-03-01 12:00:00,24.33,24.45,24.31,24.32,727000.0,22.5124,22.6235,22.4939,22.5032,727000.0
2011-03-01 12:30:00,24.32,24.42,24.32,24.33,412000.0,22.5032,22.5957,22.5032,22.5124,412000.0
2011-03-01 13:00:00,24.32,24.42,24.31,24.34,754000.0,22.5032,22.5957,22.4939,22.5217,754000.0
2011-03-01 13:30:00,24.35,24.38,24.23,24.35,654000.0,22.5309,22.5587,22.4199,22.5309,654000.0
2011-03-01 14:00:00,24.35,24.36,24.14,24.17,869000.0,22.5309,22.5402,22.3366,22.3644,869000.0
2011-03-01 14:30:00,24.17,24.27,24.15,24.25,985000.0,22.3644,22.4569,22.3459,22.4384,985000.0
2011-03-01 15:00:00,24.24,24.29,24.19,24.21,1089000.0,22.4292,22.4754,22.3829,22.4014,1089000.0
2011-03-01 15:30:00,24.21,24.25,24.04,24.04,1564000.0,22.4014,22.4384,22.2441,22.2441,1564000.0
2011-03-02 09:30:00,24.11,24.49,24.04,24.48,876000.0,22.3089,22.6605,22.2441,22.6512,876000.0
2011-03-02 10:00:00,24.46,24.55,24.42,24.48,814000.0,22.6327,22.716,22.5957,22.6512,814000.0
2011-03-02 10:30:00,24.46,24.62,24.45,24.6,447000.0,22.6327,22.7808,22.6235,22.7623,447000.0
2011-03-02 11:00:00,24.61,24.67,24.56,24.56,579000.0,22.7715,22.827,22.7253,22.7253,579000.0
2011-03-02 11:30:00,24.57,24.61,24.43,24.45,436000.0,22.7345,22.7715,22.605,22.6235,436000.0
2011-03-02 12:00:00,24.44,24.51,24.42,24.46,230000.0,22.6142,22.679,22.5957,22.6327,230000.0
2011-03-02 12:30:00,24.48,24.6,24.47,24.57,161000.0,22.6512,22.7623,22.642,22.7345,161000.0
2011-03-02 13:00:00,24.6,24.61,24.52,24.58,252000.0,22.7623,22.7715,22.6882,22.7438,252000.0
2011-03-02 13:30:00,24.58,24.6,24.56,24.58,285000.0,22.7438,22.7623,22.7253,22.7438,285000.0
2011-03-02 14:00:00,24.6,24.62,24.56,24.58,454000.0,22.7623,22.7808,22.7253,22.7438,454000.0
2011-03-02 14:30:00,24.58,24.65,24.57,24.6,348000.0,22.7438,22.8085,22.7345,22.7623,348000.0
2011-03-02 15:00:00,24.6,24.68,24.6,24.65,570000.0,22.7623,22.8363,22.7623,22.8085,570000.0
2011-03-02 15:30:00,24.65,24.7,24.62,24.66,1592000.0,22.8085,22.8548,22.7808,22.8178,1592000.0
2011-03-03 09:30:00,24.69,25.1,24.67,24.97,1556000.0,22.8455,23.2249,22.827,23.1046,1556000.0
2011-03-03 10:00:00,24.98,25.05,24.83,24.84,633000.0,23.1139,23.1787,22.9751,22.9843,633000.0
2011-03-03 10:30:00,24.82,25.03,24.81,24.98,359000.0,22.9658,23.1601,22.9566,23.1139,359000.0
2011-03-03 11:00:00,24.99,25.05,24.96,24.96,282000.0,23.1231,23.1787,23.0954,23.0954,282000.0
2011-03-03 11:30:00,24.97,25.01,24.94,24.96,454000.0,23.1046,23.1416,23.0769,23.0954,454000.0
2011-03-03 12:00:00,24.97,25.0,24.94,24.94,249000.0,23.1046,23.1324,23.0769,23.0769,249000.0
2011-03-03 12:30:00,24.94,25.02,24.91,24.92,450000.0,23.0769,23.1509,23.0491,23.0584,450000.0
2011-03-03 13:00:00,24.92,24.94,24.87,24.91,279000.0,23.0584,23.0769,23.0121,23.0491,279000.0
2011-03-03 13:30:00,24.91,24.96,24.9,24.93,430000.0,23.0491,23.0954,23.0399,23.0676,430000.0
2011-03-03 14:00:00,24.93,25.04,24.92,25.04,968000.0,23.0676,23.1694,23.0584,23.1694,968000.0
2011-03-03 14:30:00,25.05,25.06,24.98,25.06,694000.0,23.1787,23.1879,23.1139,23.1879,694000.0
2011-03-03 15:00:00,25.05,25.12,25.04,25.12,1209000.0,23.1787,23.2434,23.1694,23.2434,1209000.0
2011-03-03 15:30:00,25.12,25.17,25.09,25.16,1752000.0,23.2434,23.2897,23.2157,23.2804,1752000.0
2011-03-04 09:30:00,24.99,25.18,24.99,25.15,644000.0,23.1231,23.2989,23.1231,23.2712,644000.0
2011-03-04 10:00:00,25.15,25.18,24.96,25.03,788000.0,23.2712,23.2989,23.0954,23.1601,788000.0
2011-03-04 10:30:00,25.02,25.13,25.0,25.13,371000.0,23.1509,23.2527,23.1324,23.2527,371000.0
2011-03-04 11:00:00,25.13,25.13,25.06,25.08,426000.0,23.2527,23.2527,23.1879,23.2064,426000.0
2011-03-04 11:30:00,25.1,25.15,25.03,25.03,424000.0,23.2249,23.2712,23.1601,23.1601,424000.0
2011-03-04 12:00:00,25.03,25.08,24.98,24.99,303000.0,23.1601,23.2064,23.1139,23.1231,303000.0
2011-03-04 12:30:00,25.0,25.05,24.93,25.02,463000.0,23.1324,23.1787,23.0676,23.1509,463000.0
2011-03-04 13:00:00,25.03,25.05,24.97,24.99,632000.0,23.1601,23.1787,23.1046,23.1231,632000.0
2011-03-04 13:30:00,24.98,25.0,24.9,24.92,294000.0,23.1139,23.1324,23.0399,23.0584,294000.0
2011-03-04 14:00:00,24.93,24.93,24.87,24.91,609000.0,23.0676,23.0676,23.0121,23.0491,609000.0
2011-03-04 14:30:00,24.91,24.94,24.89,24.9,385000.0,23.0491,23.0769,23.0306,23.0399,385000.0
2011-03-04 15:00:00,24.9,24.94,24.86,24.89,449000.0,23.0399,23.0769,23.0028,23.0306,449000.0
2011-03-04 15:30:00,24.88,25.04,24.86,24.98,662000.0,23.0214,23.1694,23.0028,23.1139,662000.0
2011-03-07 09:30:00,24.99,25.29,24.98,25.2,580000.0,23.1231,23.4007,23.1139,23.3174,580000.0
2011-03-07 10:00:00,25.2,25.22,25.05,25.11,439000.0,23.3174,23.336,23.1787,23.2342,439000.0
2011-03-07 10:30:00,25.12,25.13,24.88,24.93,410000.0,23.2434,23.2527,23.0214,23.0676,410000.0
2011-03-07 11:00:00,24.92,24.93,24.74,24.81,692000.0,23.0584,23.0676,22.8918,22.9566,692000.0
2011-03-07 11:30:00,24.83,24.86,24.73,24.74,231000.0,22.9751,23.0028,22.8826,22.8918,231000.0
2011-03-07 12:00:00,24.75,24.9,24.75,24.83,392000.0,22.9011,23.0399,22.9011,22.9751,392000.0
2011-03-07 12:30:00,24.83,24.88,24.69,24.73,309000.0,22.9751,23.0214,22.8455,22.8826,309000.0
2011-03-07 13:00:00,24.7,24.73,24.67,24.7,418000.0,22.8548,22.8826,22.827,22.8548,418000.0
2011-03-07 13:30:00,24.71,24.71,24.65,24.68,309000.0,22.8641,22.8641,22.8085,22.8363,309000.0
2011-03-07 14:00:00,24.68,24.77,24.67,24.75,1074000.0,22.8363,22.9196,22.827,22.9011,1074000.0
2011-03-07 14:30:00,24.74,24.75,24.67,24.71,767000.0,22.8918,22.9011,22.827,22.8641,767000.0
2011-03-07 15:00:00,24.7,24.8,24.66,24.77,1165000.0,22.8548,22.9473,22.8178,22.9196,1165000.0
2011-03-07 15:30:00,24.78,24.87,24.72,24.75,767000.0,22.9288,23.0121,22.8733,22.9011,767000.0
2011-03-08 09:30:00,24.72,24.85,24.5,24.75,690000.0,22.8733,22.9936,22.6697,22.9011,690000.0
2011-03-08 10:00:00,24.76,24.91,24.75,24.88,476000.0,22.9103,23.0491,22.9011,23.0214,476000.0
2011-03-08 10:30:00,24.87,24.88,24.79,24.8,320000.0,23.0121,23.0214,22.9381,22.9473,320000.0
2011-03-08 11:00:00,24.8,24.93,24.78,24.93,414000.0,22.9473,23.0676,22.9288,23.0676,414000.0
2011-03-08 11:30:00,24.93,25.0,24.9,24.94,444000.0,23.0676,23.1324,23.0399,23.0769,444000.0
2011-03-08 12:00:00,24.93,24.93,24.82,24.83,278000.0,23.0676,23.0676,22.9658,22.9751,278000.0
2011-03-08 12:30:00,24.84,24.9,24.84,24.87,283000.0,22.9843,23.0399,22.9843,23.0121,283000.0
2011-03-08 13:00:00,24.86,25.16,24.86,25.0,1713000.0,23.0028,23.2804,23.0028,23.1324,1713000.0
2011-03-08 13:30:00,25.0,25.05,24.92,25.02,471000.0,23.1324,23.1787,23.0584,23.1509,471000.0
2011-03-08 14:00:00,25.02,25.03,24.88,24.95,293000.0,23.1509,23.1601,23.0214,23.0861,293000.0
2011-03-08 14:30:00,24.95,24.96,24.84,24.92,416000.0,23.0861,23.0954,22.9843,23.0584,416000.0
2011-03-08 15:00:00,24.92,24.94,24.84,24.92,662000.0,23.0584,23.0769,22.9843,23.0584,662000.0
2011-03-08 15:30:00,24.92,24.97,24.88,24.9,1107000.0,23.0584,23.1046,23.0214,23.0399,1107000.0
2011-03-09 09:30:00,24.87,25.04,24.84,24.89,603000.0,23.0121,23.1694,22.9843,23.0306,603000.0
2011-03-09 10:00:00,24.9,25.14,24.88,25.08,676000.0,23.0399,23.2619,23.0214,23.2064,676000.0
2011-03-09 10:30:00,25.11,25.12,24.84,24.93,830000.0,23.2342,23.2434,22.9843,23.0676,830000.0
2011-03-09 11:00:00,24.91,25.03,24.9,25.0,466000.0,23.0491,23.1601,23.0399,23.1324,466000.0
2011-03-09 11:30:00,25.0,25.12,24.93,25.11,827000.0,23.1324,23.2434,23.0676,23.2342,827000.0
2011-03-09 12:00:00,25.11,25.18,25.06,25.06,482000.0,23.2342,23.2989,23.1879,23.1879,482000.0
2011-03-09 12:30:00,25.06,25.12,25.02,25.08,711000.0,23.1879,23.2434,23.1509,23.2064,711000.0
2011-03-09 13:00:00,25.07,25.07,24.95,24.97,699000.0,23.1972,23.1972,23.0861,23.1046,699000.0
2011-03-09 13:30:00,24.97,24.97,24.84,24.87,331000.0,23.1046,23.1046,22.9843,23.0121,331000.0
2011-03-09 14:00:00,24.87,24.9,24.83,24.84,485000.0,23.0121,23.0399,22.9751,22.9843,485000.0
2011-03-09 14:30:00,24.84,24.84,24.78,24.8,389000.0,22.9843,22.9843,22.9288,22.9473,389000.0
2011-03-09 15:00:00,24.8,24.82,24.75,24.78,589000.0,22.9473,22.9658,22.9011,22.9288,589000.0
2011-03-09 15:30:00,24.78,24.82,24.74,24.8,1162000.0,22.9288,22.9658,22.8918,22.9473,1162000.0
2011-03-10 09:30:00,24.75,24.75,24.32,24.39,1085000.0,22.9011,22.9011,22.5032,22.568,1085000.0
2011-03-10 10:00:00,24.4,24.43,24.23,24.31,962000.0,22.5772,22.605,22.4199,22.4939,962000.0
2011-03-10 10:30:00,24.31,24.38,24.29,24.33,1006000.0,22.4939,22.5587,22.4754,22.5124,1006000.0
2011-03-10 11:00:00,24.34,24.38,24.32,24.35,565000.0,22.5217,22.5587,22.5032,22.5309,565000.0
2011-03-10 11:30:00,24.34,24.41,24.32,24.39,700000.0,22.5217,22.5865,22.5032,22.568,700000.0
2011-03-10 12:00:00,24.38,24.47,24.38,24.38,515000.0,22.5587,22.642,22.5587,22.5587,515000.0
2011-03-10 12:30:00,24.39,24.46,24.33,24.42,602000.0,22.568,22.6327,22.5124,22.5957,602000.0
2011-03-10 13:00:00,24.42,24.45,24.36,24.37,456000.0,22.5957,22.6235,22.5402,22.5495,456000.0
2011-03-10 13:30:00,24.37,24.38,24.26,24.3,745000.0,22.5495,22.5587,22.4477,22.4847,745000.0
2011-03-10 14:00:00,24.3,24.4,24.29,24.34,387000.0,22.4847,22.5772,22.4754,22.5217,387000.0
2011-03-10 14:30:00,24.34,24.42,24.3,24.32,459000.0,22.5217,22.5957,22.4847,22.5032,459000.0
2011-03-10 15:00:00,24.33,24.35,24.21,24.25,601000.0,22.5124,22.5309,22.4014,22.4384,601000.0
2011-03-10 15:30:00,24.26,24.39,24.25,24.35,1692000.0,22.4477,22.568,22.4384,22.5309,1692000.0
2011-03-11 09:30:00,24.2,24.68,24.2,24.63,633000.0,22.3922,22.8363,22.3922,22.79,633000.0
2011-03-11 10:00:00,24.64,24.73,24.58,24.66,509000.0,22.7993,22.8826,22.7438,22.8178,509000.0
2011-03-11 10:30:00,24.64,24.67,24.57,24.66,301000.0,22.7993,22.827,22.7345,22.8178,301000.0
2011-03-11 11:00:00,24.66,24.7,24.63,24.67,220000.0,22.8178,22.8548,22.79,22.827,220000.0
2011-03-11 11:30:00,24.67,24.73,24.66,24.72,240000.0,22.827,22.8826,22.8178,22.8733,240000.0
2011-03-11 12:00:00,24.73,24.78,24.67,24.76,336000.0,22.8826,22.9288,22.827,22.9103,336000.0
2011-03-11 12:30:00,24.76,24.85,24.75,24.83,212000.0,22.9103,22.9936,22.9011,22.9751,212000.0
2011-03-11 13:00:00,24.85,24.85,24.76,24.77,170000.0,22.9936,22.9936,22.9103,22.9196,170000.0
2011-03-11 13:30:00,24.77,24.82,24.75,24.75,173000.0,22.9196,22.9658,22.9011,22.9011,173000.0
2011-03-11 14:00:00,24.75,24.83,24.75,24.81,264000.0,22.9011,22.9751,22.9011,22.9566,264000.0
2011-03-11 14:30:00,24.81,24.85,24.78,24.82,250000.0,22.9566,22.9936,22.9288,22.9658,250000.0
2011-03-11 15:00:00,24.82,24.9,24.82,24.89,355000.0,22.9658,23.0399,22.9658,23.0306,355000.0
2011-03-11 15:30:00,24.89,24.9,24.83,24.85,844000.0,23.0306,23.0399,22.9751,22.9936,844000.0
2011-03-14 09:30:00,24.72,24.86,24.66,24.85,557000.0,22.8733,23.0028,22.8178,22.9936,557000.0
2011-03-14 10:00:00,24.85,24.96,24.81,24.86,618000.0,22.9936,23.0954,22.9566,23.0028,618000.0
2011-03-14 10:30:00,24.86,24.91,24.75,24.84,468000.0,23.0028,23.0491,22.9011,22.9843,468000.0
2011-03-14 11:00:00,24.85,24.91,24.71,24.72,429000.0,22.9936,23.0491,22.8641,22.8733,429000.0
2011-03-14 11:30:00,24.71,24.81,24.7,24.79,354000.0,22.8641,22.9566,22.8548,22.9381,354000.0
2011-03-14 12:00:00,24.79,24.82,24.68,24.71,362000.0,22.9381,22.9658,22.8363,22.8641,362000.0
2011-03-14 12:30:00,24.71,24.71,24.62,24.68,414000.0,22.8641,22.8641,22.7808,22.8363,414000.0
2011-03-14 13:00:00,24.7,24.8,24.68,24.78,306000.0,22.8548,22.9473,22.8363,22.9288,306000.0
2011-03-14 13:30:00,24.78,24.83,24.73,24.82,346000.0,22.9288,22.9751,22.8826,22.9658,346000.0
2011-03-14 14:00:00,24.82,24.89,24.77,24.84,485000.0,22.9658,23.0306,22.9196,22.9843,485000.0
2011-03-14 14:30:00,24.85,24.85,24.75,24.84,539000.0,22.9936,22.9936,22.9011,22.9843,539000.0
2011-03-14 15:00:00,24.84,24.92,24.8,24.85,519000.0,22.9843,23.0584,22.9473,22.9936,519000.0
2011-03-14 15:30:00,24.86,24.94,24.85,24.88,1309000.0,23.0028,23.0769,22.9936,23.0214,1309000.0
2011-03-15 09:30:00,24.3,24.59,24.3,24.37,776000.0,22.4847,22.753,22.4847,22.5495,776000.0
2011-03-15 10:00:00,24.37,24.39,24.25,24.28,744000.0,22.5495,22.568,22.4384,22.4662,744000.0
2011-03-15 10:30:00,24.28,24.41,24.19,24.34,1000000.0,22.4662,22.5865,22.3829,22.5217,1000000.0
2011-03-15 11:00:00,24.37,24.41,24.3,24.4,417000.0,22.5495,22.5865,22.4847,22.5772,417000.0
2011-03-15 11:30:00,24.4,24.55,24.32,24.49,1250000.0,22.5772,22.716,22.5032,22.6605,1250000.0
2011-03-15 12:00:00,24.49,24.53,24.39,24.53,539000.0,22.6605,22.6975,22.568,22.6975,539000.0
2011-03-15 12:30:00,24.53,24.54,24.32,24.38,366000.0,22.6975,22.7068,22.5032,22.5587,366000.0
2011-03-15 13:00:00,24.38,24.4,24.22,24.22,515000.0,22.5587,22.5772,22.4107,22.4107,515000.0
2011-03-15 13:30:00,24.23,24.39,24.21,24.38,326000.0,22.4199,22.568,22.4014,22.5587,326000.0
2011-03-15 14:00:00,24.37,24.51,24.33,24.5,434000.0,22.5495,22.679,22.5124,22.6697,434000.0
2011-03-15 14:30:00,24.52,24.58,24.49,24.54,465000.0,22.6882,22.7438,22.6605,22.7068,465000.0
2011-03-15 15:00:00,24.53,24.62,24.51,24.58,468000.0,22.6975,22.7808,22.679,22.7438,468000.0
2011-03-15 15:30:00,24.58,24.66,24.42,24.45,1074000.0,22.7438,22.8178,22.5957,22.6235,1074000.0
2011-03-16 09:30:00,24.41,24.61,24.41,24.57,502000.0,22.5865,22.7715,22.5865,22.7345,502000.0
2011-03-16 10:00:00,24.57,24.68,24.56,24.66,507000.0,22.7345,22.8363,22.7253,22.8178,507000.0
2011-03-16 10:30:00,24.64,24.84,24.62,24.64,603000.0,22.7993,22.9843,22.7808,22.7993,603000.0
2011-03-16 11:00:00,24.64,24.77,24.41,24.75,1018000.0,22.7993,22.9196,22.5865,22.9011,1018000.0
2011-03-16 11:30:00,24.77,24.77,24.62,24.63,436000.0,22.9196,22.9196,22.7808,22.79,436000.0
2011-03-16 12:00:00,24.63,24.67,24.5,24.55,686000.0,22.79,22.827,22.6697,22.716,686000.0
2011-03-16 12:30:00,24.56,24.69,24.56,24.65,425000.0,22.7253,22.8455,22.7253,22.8085,425000.0
2011-03-16 13:00:00,24.65,24.68,24.58,24.62,336000.0,22.8085,22.8363,22.7438,22.7808,336000.0
2011-03-16 13:30:00,24.62,24.64,24.56,24.61,321000.0,22.7808,22.7993,22.7253,22.7715,321000.0
2011-03-16 14:00:00,24.61,24.61,24.39,24.51,720000.0,22.7715,22.7715,22.568,22.679,720000.0
2011-03-16 14:30:00,24.52,24.66,24.47,24.61,748000.0,22.6882,22.8178,22.642,22.7715,748000.0
2011-03-16 15:00:00,24.61,24.68,24.54,24.59,722000.0,22.7715,22.8363,22.7068,22.753,722000.0
2011-03-16 15:30:00,24.58,24.61,24.42,24.44,1657000.0,22.7438,22.7715,22.5957,22.6142,1657000.0
2011-03-17 09:30:00,24.66,24.9,24.53,24.56,628000.0,22.8178,23.0399,22.6975,22.7253,628000.0
2011-03-17 10:00:00,24.58,24.62,24.4,24.59,600000.0,22.7438,22.7808,22.5772,22.753,600000.0
2011-03-17 10:30:00,24.58,24.6,24.51,24.59,241000.0,22.7438,22.7623,22.679,22.753,241000.0
2011-03-17 11:00:00,24.6,24.62,24.53,24.59,265000.0,22.7623,22.7808,22.6975,22.753,265000.0
2011-03-17 11:30:00,24.6,24.6,24.54,24.55,170000.0,22.7623,22.7623,22.7068,22.716,170000.0
2011-03-17 12:00:00,24.57,24.61,24.54,24.54,134000.0,22.7345,22.7715,22.7068,22.7068,134000.0
2011-03-17 12:30:00,24.54,24.6,24.54,24.55,141000.0,22.7068,22.7623,22.7068,22.716,141000.0
2011-03-17 13:00:00,24.55,24.57,24.38,24.38,420000.0,22.716,22.7345,22.5587,22.5587,420000.0
2011-03-17 13:30:00,24.38,24.43,24.33,24.34,362000.0,22.5587,22.605,22.5124,22.5217,362000.0
2011-03-17 14:00:00,24.34,24.36,24.24,24.26,597000.0,22.5217,22.5402,22.4292,22.4477,597000.0
2011-03-17 14:30:00,24.24,24.34,24.23,24.34,826000.0,22.4292,22.5217,22.4199,22.5217,826000.0
2011-03-17 15:00:00,24.34,24.43,24.33,24.35,633000.0,22.5217,22.605,22.5124,22.5309,633000.0
2011-03-17 15:30:00,24.36,24.46,24.32,24.36,1392000.0,22.5402,22.6327,22.5032,22.5402,1392000.0
2011-03-18 09:30:00,24.45,24.63,24.45,24.58,1143000.0,22.6235,22.79,22.6235,22.7438,1143000.0
2011-03-18 10:00:00,24.58,24.58,24.24,24.26,754000.0,22.7438,22.7438,22.4292,22.4477,754000.0
2011-03-18 10:30:00,24.25,24.33,24.18,24.25,527000.0,22.4384,22.5124,22.3736,22.4384,527000.0
2011-03-18 11:00:00,24.25,24.36,24.24,24.24,516000.0,22.4384,22.5402,22.4292,22.4292,516000.0
2011-03-18 11:30:00,24.24,24.3,24.16,24.18,417000.0,22.4292,22.4847,22.3551,22.3736,417000.0
2011-03-18 12:00:00,24.18,24.33,24.17,24.28,377000.0,22.3736,22.5124,22.3644,22.4662,377000.0
2011-03-18 12:30:00,24.28,24.31,24.24,24.28,217000.0,22.4662,22.4939,22.4292,22.4662,217000.0
2011-03-18 13:00:00,24.28,24.31,24.26,24.3,552000.0,22.4662,22.4939,22.4477,22.4847,552000.0
2011-03-18 13:30:00,24.3,24.32,24.23,24.23,343000.0,22.4847,22.5032,22.4199,22.4199,343000.0
2011-03-18 14:00:00,24.23,24.32,24.18,24.22,508000.0,22.4199,22.5032,22.3736,22.4107,508000.0
2011-03-18 14:30:00,24.23,24.25,24.17,24.19,583000.0,22.4199,22.4384,22.3644,22.3829,583000.0
2011-03-18 15:00:00,24.19,24.22,24.16,24.16,570000.0,22.3829,22.4107,22.3551,22.3551,570000.0
2011-03-18 15:30:00,24.17,24.22,24.14,24.18,1454000.0,22.3644,22.4107,22.3366,22.3736,1454000.0
2011-03-21 09:30:00,24.33,24.58,24.33,24.52,842000.0,22.5124,22.7438,22.5124,22.6882,842000.0
2011-03-21 10:00:00,24.52,24.61,24.51,24.6,620000.0,22.6882,22.7715,22.679,22.7623,620000.0
2011-03-21 10:30:00,24.61,24.61,24.51,24.59,402000.0,22.7715,22.7715,22.679,22.753,402000.0
2011-03-21 11:00:00,24.56,24.61,24.56,24.6,299000.0,22.7253,22.7715,22.7253,22.7623,299000.0
2011-03-21 11:30:00,24.6,24.66,24.58,24.64,709000.0,22.7623,22.8178,22.7438,22.7993,709000.0
2011-03-21 12:00:00,24.64,24.65,24.54,24.57,531000.0,22.7993,22.8085,22.7068,22.7345,531000.0
2011-03-21 12:30:00,24.57,24.65,24.56,24.62,379000.0,22.7345,22.8085,22.7253,22.7808,379000.0
2011-03-21 13:00:00,24.63,24.65,24.61,24.63,162000.0,22.79,22.8085,22.7715,22.79,162000.0
2011-03-21 13:30:00,24.64,24.7,24.62,24.69,268000.0,22.7993,22.8548,22.7808,22.8455,268000.0
2011-03-21 14:00:00,24.7,24.7,24.61,24.62,512000.0,22.8548,22.8548,22.7715,22.7808,512000.0
2011-03-21 14:30:00,24.62,24.77,24.62,24.76,547000.0,22.7808,22.9196,22.7808,22.9103,547000.0
2011-03-21 15:00:00,24.76,24.78,24.73,24.74,490000.0,22.9103,22.9288,22.8826,22.8918,490000.0
2011-03-21 15:30:00,24.74,24.8,24.73,24.79,911000.0,22.8918,22.9473,22.8826,22.9381,911000.0
2011-03-22 09:30:00,24.76,24.9,24.64,24.78,824000.0,22.9103,23.0399,22.7993,22.9288,824000.0
2011-03-22 10:00:00,24.79,24.93,24.77,24.92,663000.0,22.9381,23.0676,22.9196,23.0584,663000.0
2011-03-22 10:30:00,24.92,24.93,24.78,24.81,622000.0,23.0584,23.0676,22.9288,22.9566,622000.0
2011-03-22 11:00:00,24.8,24.87,24.8,24.82,475000.0,22.9473,23.0121,22.9473,22.9658,475000.0
2011-03-22 11:30:00,24.82,24.83,24.79,24.79,181000.0,22.9658,22.9751,22.9381,22.9381,181000.0
2011-03-22 12:00:00,24.79,24.82,24.78,24.79,389000.0,22.9381,22.9658,22.9288,22.9381,389000.0
2011-03-22 12:30:00,24.79,24.82,24.78,24.79,449000.0,22.9381,22.9658,22.9288,22.9381,449000.0
2011-03-22 13:00:00,24.79,24.79,24.72,24.73,418000.0,22.9381,22.9381,22.8733,22.8826,418000.0
2011-03-22 13:30:00,24.72,24.75,24.68,24.69,650000.0,22.8733,22.9011,22.8363,22.8455,650000.0
2011-03-22 14:00:00,24.69,24.76,24.69,24.72,407000.0,22.8455,22.9103,22.8455,22.8733,407000.0
2011-03-22 14:30:00,24.72,24.76,24.7,24.74,653000.0,22.8733,22.9103,22.8548,22.8918,653000.0
2011-03-22 15:00:00,24.75,24.77,24.73,24.75,549000.0,22.9011,22.9196,22.8826,22.9011,549000.0
2011-03-22 15:30:00,24.75,24.76,24.65,24.67,1252000.0,22.9011,22.9103,22.8085,22.827,1252000.0
2011-03-23 09:30:00,24.66,24.84,24.57,24.73,450000.0,22.8178,22.9843,22.7345,22.8826,450000.0
2011-03-23 10:00:00,24.73,24.73,24.57,24.64,344000.0,22.8826,22.8826,22.7345,22.7993,344000.0
2011-03-23 10:30:00,24.63,24.66,24.61,24.63,215000.0,22.79,22.8178,22.7715,22.79,215000.0
2011-03-23 11:00:00,24.64,24.7,24.63,24.65,455000.0,22.7993,22.8548,22.79,22.8085,455000.0
2011-03-23 11:30:00,24.66,24.68,24.65,24.66,307000.0,22.8178,22.8363,22.8085,22.8178,307000.0
2011-03-23 12:00:00,24.66,24.71,24.65,24.68,476000.0,22.8178,22.8641,22.8085,22.8363,476000.0
2011-03-23 12:30:00,24.68,24.7,24.65,24.66,336000.0,22.8363,22.8548,22.8085,22.8178,336000.0
2011-03-23 13:00:00,24.67,24.7,24.65,24.68,363000.0,22.827,22.8548,22.8085,22.8363,363000.0
2011-03-23 13:30:00,24.68,24.73,24.67,24.72,341000.0,22.8363,22.8826,22.827,22.8733,341000.0
2011-03-23 14:00:00,24.72,24.72,24.69,24.7,261000.0,22.8733,22.8733,22.8455,22.8548,261000.0
2011-03-23 14:30:00,24.7,24.77,24.68,24.75,627000.0,22.8548,22.9196,22.8363,22.9011,627000.0
2011-03-23 15:00:00,24.75,24.77,24.72,24.75,789000.0,22.9011,22.9196,22.8733,22.9011,789000.0
2011-03-23 15:30:00,24.74,24.75,24.69,24.69,987000.0,22.8918,22.9011,22.8455,22.8455,987000.0
2011-03-24 09:30:00,24.77,24.8,24.58,24.66,1048000.0,22.9196,22.9473,22.7438,22.8178,1048000.0
2011-03-24 10:00:00,24.66,24.68,24.55,24.65,707000.0,22.8178,22.8363,22.716,22.8085,707000.0
2011-03-24 10:30:00,24.65,24.78,24.64,24.73,592000.0,22.8085,22.9288,22.7993,22.8826,592000.0
2011-03-24 11:00:00,24.73,24.88,24.63,24.84,344000.0,22.8826,23.0214,22.79,22.9843,344000.0
2011-03-24 11:30:00,24.84,24.9,24.77,24.82,403000.0,22.9843,23.0399,22.9196,22.9658,403000.0
2011-03-24 12:00:00,24.81,24.99,24.79,24.96,307000.0,22.9566,23.1231,22.9381,23.0954,307000.0
2011-03-24 12:30:00,24.96,24.97,24.91,24.94,228000.0,23.0954,23.1046,23.0491,23.0769,228000.0
2011-03-24 13:00:00,24.93,25.04,24.93,25.03,272000.0,23.0676,23.1694,23.0676,23.1601,272000.0
2011-03-24 13:30:00,25.02,25.05,24.92,24.93,567000.0,23.1509,23.1787,23.0584,23.0676,567000.0
2011-03-24 14:00:00,24.95,25.05,24.95,25.04,221000.0,23.0861,23.1787,23.0861,23.1694,221000.0
2011-03-24 14:30:00,25.04,25.19,25.03,25.17,663000.0,23.1694,23.3082,23.1601,23.2897,663000.0
2011-03-24 15:00:00,25.17,25.29,25.16,25.26,1082000.0,23.2897,23.4007,23.2804,23.373,1082000.0
2011-03-24 15:30:00,25.26,25.31,25.16,25.26,1718000.0,23.373,23.4192,23.2804,23.373,1718000.0
2011-03-25 09:30:00,25.2,25.33,25.01,25.12,1396000.0,23.3174,23.4377,23.1416,23.2434,1396000.0
2011-03-25 10:00:00,25.12,25.16,25.1,25.13,410000.0,23.2434,23.2804,23.2249,23.2527,410000.0
2011-03-25 10:30:00,25.13,25.17,24.99,25.09,521000.0,23.2527,23.2897,23.1231,23.2157,521000.0
2011-03-25 11:00:00,25.1,25.12,25.07,25.12,557000.0,23.2249,23.2434,23.1972,23.2434,557000.0
2011-03-25 11:30:00,25.13,25.13,25.04,25.08,473000.0,23.2527,23.2527,23.1694,23.2064,473000.0
2011-03-25 12:00:00,25.08,25.11,25.0,25.02,354000.0,23.2064,23.2342,23.1324,23.1509,354000.0
2011-03-25 12:30:00,25.02,25.04,24.96,25.03,347000.0,23.1509,23.1694,23.0954,23.1601,347000.0
2011-03-25 13:00:00,25.04,25.05,24.97,25.0,315000.0,23.1694,23.1787,23.1046,23.1324,315000.0
2011-03-25 13:30:00,25.0,25.0,24.86,24.86,634000.0,23.1324,23.1324,23.0028,23.0028,634000.0
2011-03-25 14:00:00,24.87,24.88,24.8,24.81,494000.0,23.0121,23.0214,22.9473,22.9566,494000.0
2011-03-25 14:30:00,24.82,24.85,24.77,24.8,625000.0,22.9658,22.9936,22.9196,22.9473,625000.0
2011-03-25 15:00:00,24.82,24.91,24.81,24.84,763000.0,22.9658,23.0491,22.9566,22.9843,763000.0
2011-03-25 15:30:00,24.83,24.87,24.74,24.77,1492000.0,22.9751,23.0121,22.8918,22.9196,1492000.0
2011-03-28 09:30:00,25.08,25.13,24.78,25.1,2146000.0,23.2064,23.2527,22.9288,23.2249,2146000.0
2011-03-28 10:00:00,25.1,25.2,25.09,25.1,1059000.0,23.2249,23.3174,23.2157,23.2249,1059000.0
2011-03-28 10:30:00,25.12,25.2,25.09,25.1,762000.0,23.2434,23.3174,23.2157,23.2249,762000.0
2011-03-28 11:00:00,25.09,25.16,25.07,25.16,449000.0,23.2157,23.2804,23.1972,23.2804,449000.0
2011-03-28 11:30:00,25.16,25.2,25.12,25.18,556000.0,23.2804,23.3174,23.2434,23.2989,556000.0
2011-03-28 12:00:00,25.18,25.2,25.15,25.18,499000.0,23.2989,23.3174,23.2712,23.2989,499000.0
2011-03-28 12:30:00,25.18,25.2,25.11,25.18,480000.0,23.2989,23.3174,23.2342,23.2989,480000.0
2011-03-28 13:00:00,25.17,25.22,25.15,25.2,791000.0,23.2897,23.336,23.2712,23.3174,791000.0
2011-03-28 13:30:00,25.19,25.28,25.19,25.2,754000.0,23.3082,23.3915,23.3082,23.3174,754000.0
2011-03-28 14:00:00,25.21,25.21,25.18,25.21,646000.0,23.3267,23.3267,23.2989,23.3267,646000.0
2011-03-28 14:30:00,25.21,25.29,25.2,25.28,576000.0,23.3267,23.4007,23.3174,23.3915,576000.0
2011-03-28 15:00:00,25.28,25.43,25.27,25.4,1194000.0,23.3915,23.5303,23.3822,23.5025,1194000.0
2011-03-28 15:30:00,25.39,25.41,25.21,25.27,1664000.0,23.4933,23.5118,23.3267,23.3822,1664000.0
2011-03-29 09:30:00,25.14,25.19,24.94,25.13,877000.0,23.2619,23.3082,23.0769,23.2527,877000.0
2011-03-29 10:00:00,25.11,25.25,25.06,25.16,612000.0,23.2342,23.3637,23.1879,23.2804,612000.0
2011-03-29 10:30:00,25.18,25.2,25.12,25.19,429000.0,23.2989,23.3174,23.2434,23.3082,429000.0
2011-03-29 11:00:00,25.19,25.22,25.17,25.2,584000.0,23.3082,23.336,23.2897,23.3174,584000.0
2011-03-29 11:30:00,25.19,25.22,25.17,25.19,440000.0,23.3082,23.336,23.2897,23.3082,440000.0
2011-03-29 12:00:00,25.19,25.25,25.17,25.18,401000.0,23.3082,23.3637,23.2897,23.2989,401000.0
2011-03-29 12:30:00,25.18,25.27,25.13,25.25,250000.0,23.2989,23.3822,23.2527,23.3637,250000.0
2011-03-29 13:00:00,25.25,25.26,25.18,25.23,357000.0,23.3637,23.373,23.2989,23.3452,357000.0
2011-03-29 13:30:00,25.23,25.26,25.21,25.23,473000.0,23.3452,23.373,23.3267,23.3452,473000.0
2011-03-29 14:00:00,25.23,25.23,25.2,25.23,330000.0,23.3452,23.3452,23.3174,23.3452,330000.0
2011-03-29 14:30:00,25.23,25.25,25.21,25.24,339000.0,23.3452,23.3637,23.3267,23.3545,339000.0
2011-03-29 15:00:00,25.24,25.29,25.22,25.28,451000.0,23.3545,23.4007,23.336,23.3915,451000.0
2011-03-29 15:30:00,25.28,25.29,25.12,25.17,1216000.0,23.3915,23.4007,23.2434,23.2897,1216000.0
2011-03-30 09:30:00,25.68,26.0,25.6,25.99,2507000.0,23.7616,24.0577,23.6876,24.0484,2507000.0
2011-03-30 10:00:00,25.99,26.24,25.98,26.0,1559000.0,24.0484,24.2798,24.0392,24.0577,1559000.0
2011-03-30 10:30:00,26.0,26.06,25.8,25.87,1153000.0,24.0577,24.1132,23.8726,23.9374,1153000.0
2011-03-30 11:00:00,25.86,25.94,25.72,25.93,1117000.0,23.9281,24.0022,23.7986,23.9929,1117000.0
2011-03-30 11:30:00,25.93,26.0,25.86,25.94,685000.0,23.9929,24.0577,23.9281,24.0022,685000.0
2011-03-30 12:00:00,25.94,26.02,25.9,25.96,606000.0,24.0022,24.0762,23.9652,24.0207,606000.0
2011-03-30 12:30:00,25.96,25.96,25.79,25.8,473000.0,24.0207,24.0207,23.8634,23.8726,473000.0
2011-03-30 13:00:00,25.8,25.86,25.8,25.83,311000.0,23.8726,23.9281,23.8726,23.9004,311000.0
2011-03-30 13:30:00,25.83,25.86,25.8,25.83,378000.0,23.9004,23.9281,23.8726,23.9004,378000.0
2011-03-30 14:00:00,25.83,25.83,25.66,25.67,678000.0,23.9004,23.9004,23.7431,23.7523,678000.0
2011-03-30 14:30:00,25.66,25.67,25.22,25.48,2590000.0,23.7431,23.7523,23.336,23.5765,2590000.0
2011-03-30 15:00:00,25.48,25.55,25.43,25.52,1365000.0,23.5765,23.6413,23.5303,23.6135,1365000.0
2011-03-30 15:30:00,25.51,25.57,25.28,25.34,3397000.0,23.6043,23.6598,23.3915,23.447,3397000.0
2011-03-31 09:30:00,25.31,25.48,25.11,25.35,1382000.0,23.4192,23.5765,23.2342,23.4562,1382000.0
2011-03-31 10:00:00,25.37,25.43,25.25,25.29,602000.0,23.4747,23.5303,23.3637,23.4007,602000.0
2011-03-31 10:30:00,25.28,25.39,25.28,25.39,413000.0,23.3915,23.4933,23.3915,23.4933,413000.0
2011-03-31 11:00:00,25.38,25.42,25.33,25.39,466000.0,23.484,23.521,23.4377,23.4933,466000.0
2011-03-31 11:30:00,25.39,25.49,25.35,25.48,313000.0,23.4933,23.5858,23.4562,23.5765,313000.0
2011-03-31 12:00:00,25.48,25.5,25.42,25.46,457000.0,23.5765,23.595,23.521,23.558,457000.0
2011-03-31 12:30:00,25.48,25.51,25.46,25.5,260000.0,23.5765,23.6043,23.558,23.595,260000.0
2011-03-31 13:00:00,25.5,25.57,25.47,25.56,175000.0,23.595,23.6598,23.5673,23.6506,175000.0
2011-03-31 13:30:00,25.56,25.57,25.51,25.53,209000.0,23.6506,23.6598,23.6043,23.6228,209000.0
2011-03-31 14:00:00,25.53,25.53,25.38,25.4,407000.0,23.6228,23.6228,23.484,23.5025,407000.0
2011-03-31 14:30:00,25.4,25.4,25.28,25.31,541000.0,23.5025,23.5025,23.3915,23.4192,541000.0
2011-03-31 15:00:00,25.31,25.33,25.25,25.29,545000.0,23.4192,23.4377,23.3637,23.4007,545000.0
2011-03-31 15:30:00,25.28,25.28,25.17,25.17,1230000.0,23.3915,23.3915,23.2897,23.2897,1230000.0
2011-04-01 09:30:00,25.2,25.34,25.19,25.3,867000.0,23.3174,23.447,23.3082,23.41,867000.0
2011-04-01 10:00:00,25.3,25.33,25.25,25.29,521000.0,23.41,23.4377,23.3637,23.4007,521000.0
2011-04-01 10:30:00,25.29,25.29,25.2,25.22,480000.0,23.4007,23.4007,23.3174,23.336,480000.0
2011-04-01 11:00:00,25.22,25.39,25.22,25.29,717000.0,23.336,23.4933,23.336,23.4007,717000.0
2011-04-01 11:30:00,25.27,25.33,25.25,25.33,138000.0,23.3822,23.4377,23.3637,23.4377,138000.0
2011-04-01 12:00:00,25.33,25.49,25.31,25.46,357000.0,23.4377,23.5858,23.4192,23.558,357000.0
2011-04-01 12:30:00,25.46,25.49,25.45,25.45,282000.0,23.558,23.5858,23.5488,23.5488,282000.0
2011-04-01 13:00:00,25.45,25.5,25.45,25.48,408000.0,23.5488,23.595,23.5488,23.5765,408000.0
2011-04-01 13:30:00,25.48,25.51,25.38,25.43,463000.0,23.5765,23.6043,23.484,23.5303,463000.0
2011-04-01 14:00:00,25.43,25.51,25.43,25.51,454000.0,23.5303,23.6043,23.5303,23.6043,454000.0
2011-04-01 14:30:00,25.51,25.51,25.44,25.48,502000.0,23.6043,23.6043,23.5395,23.5765,502000.0
2011-04-01 15:00:00,25.49,25.5,25.36,25.42,505000.0,23.5858,23.595,23.4655,23.521,505000.0
2011-04-01 15:30:00,25.42,25.45,25.32,25.36,1532000.0,23.521,23.5488,23.4285,23.4655,1532000.0
2011-04-04 09:30:00,25.49,25.86,25.49,25.74,919000.0,23.5858,23.9281,23.5858,23.8171,919000.0
2011-04-04 10:00:00,25.74,25.74,25.62,25.67,595000.0,23.8171,23.8171,23.7061,23.7523,595000.0
2011-04-04 10:30:00,25.69,25.8,25.67,25.75,395000.0,23.7708,23.8726,23.7523,23.8264,395000.0
2011-04-04 11:00:00,25.75,25.78,25.69,25.75,338000.0,23.8264,23.8541,23.7708,23.8264,338000.0
2011-04-04 11:30:00,25.76,25.83,25.72,25.83,372000.0,23.8356,23.9004,23.7986,23.9004,372000.0
2011-04-04 12:00:00,25.83,25.94,25.83,25.92,497000.0,23.9004,24.0022,23.9004,23.9837,497000.0
2011-04-04 12:30:00,25.93,25.94,25.78,25.87,375000.0,23.9929,24.0022,23.8541,23.9374,375000.0
2011-04-04 13:00:00,25.87,25.87,25.81,25.86,365000.0,23.9374,23.9374,23.8819,23.9281,365000.0
2011-04-04 13:30:00,25.86,25.89,25.84,25.85,513000.0,23.9281,23.9559,23.9096,23.9189,513000.0
2011-04-04 14:00:00,25.85,25.95,25.82,25.95,618000.0,23.9189,24.0114,23.8911,24.0114,618000.0
2011-04-04 14:30:00,25.93,25.97,25.91,25.95,345000.0,23.9929,24.0299,23.9744,24.0114,345000.0
2011-04-04 15:00:00,25.94,25.99,25.9,25.98,564000.0,24.0022,24.0484,23.9652,24.0392,564000.0
2011-04-04 15:30:00,25.98,26.13,25.93,26.13,2306000.0,24.0392,24.178,23.9929,24.178,2306000.0
2011-04-05 09:30:00,26.0,26.34,25.94,26.06,2110000.0,24.0577,24.3723,24.0022,24.1132,2110000.0
2011-04-05 10:00:00,26.06,26.12,25.99,26.07,755000.0,24.1132,24.1687,24.0484,24.1225,755000.0
2011-04-05 10:30:00,26.06,26.18,26.05,26.18,876000.0,24.1132,24.2242,24.1039,24.2242,876000.0
2011-04-05 11:00:00,26.18,26.45,26.12,26.38,1891000.0,24.2242,24.4741,24.1687,24.4093,1891000.0
2011-04-05 11:30:00,26.37,26.46,26.32,26.45,753000.0,24.4,24.4833,24.3538,24.4741,753000.0
2011-04-05 12:00:00,26.44,26.44,26.3,26.3,840000.0,24.4648,24.4648,24.3353,24.3353,840000.0
2011-04-05 12:30:00,26.3,26.36,26.24,26.24,919000.0,24.3353,24.3908,24.2798,24.2798,919000.0
2011-04-05 13:00:00,26.24,26.28,26.23,26.24,1034000.0,24.2798,24.3168,24.2705,24.2798,1034000.0
2011-04-05 13:30:00,26.25,26.28,26.24,26.26,845000.0,24.289,24.3168,24.2798,24.2983,845000.0
2011-04-05 14:00:00,26.26,26.28,26.23,26.26,697000.0,24.2983,24.3168,24.2705,24.2983,697000.0
2011-04-05 14:30:00,26.26,26.35,26.24,26.32,840000.0,24.2983,24.3815,24.2798,24.3538,840000.0
2011-04-05 15:00:00,26.34,26.34,26.23,26.34,927000.0,24.3723,24.3723,24.2705,24.3723,927000.0
2011-04-05 15:30:00,26.33,26.34,26.24,26.29,1073000.0,24.363,24.3723,24.2798,24.326,1073000.0
2011-04-06 09:30:00,26.39,26.56,26.39,26.54,1098000.0,24.4323,24.5897,24.4323,24.5712,1098000.0
2011-04-06 10:00:00,26.53,26.55,26.45,26.53,645000.0,24.562,24.5805,24.4879,24.562,645000.0
2011-04-06 10:30:00,26.53,26.54,26.47,26.47,621000.0,24.562,24.5712,24.5064,24.5064,621000.0
2011-04-06 11:00:00,26.47,26.52,26.32,26.33,811000.0,24.5064,24.5527,24.3675,24.3768,811000.0
2011-04-06 11:30:00,26.32,26.32,26.19,26.19,737000.0,24.3675,24.3675,24.2472,24.2472,737000.0
2011-04-06 12:00:00,26.19,26.46,26.19,26.42,544000.0,24.2472,24.4972,24.2472,24.4601,544000.0
2011-04-06 12:30:00,26.41,26.44,26.3,26.35,521000.0,24.4509,24.4786,24.349,24.3953,521000.0
2011-04-06 13:00:00,26.37,26.45,26.35,26.41,468000.0,24.4138,24.4879,24.3953,24.4509,468000.0
2011-04-06 13:30:00,26.41,26.44,26.4,26.43,416000.0,24.4509,24.4786,24.4416,24.4694,416000.0
2011-04-06 14:00:00,26.43,26.44,26.38,26.44,662000.0,24.4694,24.4786,24.4231,24.4786,662000.0
2011-04-06 14:30:00,26.44,26.5,26.44,26.46,664000.0,24.4786,24.5342,24.4786,24.4972,664000.0
2011-04-06 15:00:00,26.45,26.48,26.42,26.45,595000.0,24.4879,24.5157,24.4601,24.4879,595000.0
2011-04-06 15:30:00,26.44,26.55,26.43,26.55,1417000.0,24.4786,24.5805,24.4694,24.5805,1417000.0
2011-04-07 09:30:00,26.55,26.58,26.42,26.5,875000.0,24.5805,24.6083,24.4601,24.5342,875000.0
2011-04-07 10:00:00,26.5,26.6,26.49,26.53,563000.0,24.5342,24.6268,24.5249,24.562,563000.0
2011-04-07 10:30:00,26.53,26.56,26.28,26.38,680000.0,24.562,24.5897,24.3305,24.4231,680000.0
2011-04-07 11:00:00,26.4,26.5,26.36,26.5,449000.0,24.4416,24.5342,24.4046,24.5342,449000.0
2011-04-07 11:30:00,26.5,26.5,26.41,26.47,478000.0,24.5342,24.5342,24.4509,24.5064,478000.0
2011-04-07 12:00:00,26.46,26.52,26.43,26.44,328000.0,24.4972,24.5527,24.4694,24.4786,328000.0
2011-04-07 12:30:00,26.44,26.5,26.4,26.47,271000.0,24.4786,24.5342,24.4416,24.5064,271000.0
2011-04-07 13:00:00,26.48,26.49,26.41,26.45,317000.0,24.5157,24.5249,24.4509,24.4879,317000.0
2011-04-07 13:30:00,26.44,26.46,26.37,26.38,456000.0,24.4786,24.4972,24.4138,24.4231,456000.0
2011-04-07 14:00:00,26.4,26.5,26.39,26.42,450000.0,24.4416,24.5342,24.4323,24.4601,450000.0
2011-04-07 14:30:00,26.41,26.46,26.38,26.44,296000.0,24.4509,24.4972,24.4231,24.4786,296000.0
2011-04-07 15:00:00,26.46,26.49,26.38,26.42,708000.0,24.4972,24.5249,24.4231,24.4601,708000.0
2011-04-07 15:30:00,26.42,26.54,26.38,26.5,1097000.0,24.4601,24.5712,24.4231,24.5342,1097000.0
2011-04-08 09:30:00,26.7,26.7,26.5,26.53,1072000.0,24.7193,24.7193,24.5342,24.562,1072000.0
2011-04-08 10:00:00,26.53,26.7,26.46,26.59,551000.0,24.562,24.7193,24.4972,24.6175,551000.0
2011-04-08 10:30:00,26.58,26.6,26.47,26.54,346000.0,24.6083,24.6268,24.5064,24.5712,346000.0
2011-04-08 11:00:00,26.54,26.57,26.49,26.53,300000.0,24.5712,24.599,24.5249,24.562,300000.0
2011-04-08 11:30:00,26.54,26.56,26.52,26.56,341000.0,24.5712,24.5897,24.5527,24.5897,341000.0
2011-04-08 12:00:00,26.56,26.58,26.51,26.56,345000.0,24.5897,24.6083,24.5434,24.5897,345000.0
2011-04-08 12:30:00,26.59,26.63,26.56,26.56,326000.0,24.6175,24.6545,24.5897,24.5897,326000.0
2011-04-08 13:00:00,26.55,26.61,26.54,26.61,155000.0,24.5805,24.636,24.5712,24.636,155000.0
2011-04-08 13:30:00,26.61,26.61,26.54,26.58,314000.0,24.636,24.636,24.5712,24.6083,314000.0
2011-04-08 14:00:00,26.58,26.6,26.52,26.56,773000.0,24.6083,24.6268,24.5527,24.5897,773000.0
2011-04-08 14:30:00,26.56,26.57,26.4,26.4,494000.0,24.5897,24.599,24.4416,24.4416,494000.0
2011-04-08 15:00:00,26.41,26.52,26.4,26.43,890000.0,24.4509,24.5527,24.4416,24.4694,890000.0
2011-04-08 15:30:00,26.43,26.43,26.3,26.31,2334000.0,24.4694,24.4694,24.349,24.3583,2334000.0
2011-04-11 09:30:00,26.29,26.62,26.22,26.53,923000.0,24.3398,24.6453,24.275,24.562,923000.0
2011-04-11 10:00:00,26.52,26.55,26.34,26.34,601000.0,24.5527,24.5805,24.3861,24.3861,601000.0
2011-04-11 10:30:00,26.33,26.55,26.31,26.52,477000.0,24.3768,24.5805,24.3583,24.5527,477000.0
2011-04-11 11:00:00,26.52,26.65,26.5,26.59,527000.0,24.5527,24.6731,24.5342,24.6175,527000.0
2011-04-11 11:30:00,26.59,26.65,26.53,26.55,396000.0,24.6175,24.6731,24.562,24.5805,396000.0
2011-04-11 12:00:00,26.54,26.75,26.54,26.74,327000.0,24.5712,24.7656,24.5712,24.7564,327000.0
2011-04-11 12:30:00,26.74,26.74,26.6,26.64,284000.0,24.7564,24.7564,24.6268,24.6638,284000.0
2011-04-11 13:00:00,26.63,26.69,26.6,26.65,378000.0,24.6545,24.7101,24.6268,24.6731,378000.0
2011-04-11 13:30:00,26.65,26.72,26.63,26.7,430000.0,24.6731,24.7379,24.6545,24.7193,430000.0
2011-04-11 14:00:00,26.7,26.73,26.63,26.7,415000.0,24.7193,24.7471,24.6545,24.7193,415000.0
2011-04-11 14:30:00,26.71,26.73,26.66,26.66,356000.0,24.7286,24.7471,24.6823,24.6823,356000.0
2011-04-11 15:00:00,26.67,26.67,26.55,26.63,729000.0,24.6916,24.6916,24.5805,24.6545,729000.0
2011-04-11 15:30:00,26.62,26.68,26.6,26.65,1278000.0,24.6453,24.7008,24.6268,24.6731,1278000.0
2011-04-12 09:30:00,26.06,26.54,26.06,26.47,634000.0,24.1268,24.5712,24.1268,24.5064,634000.0
2011-04-12 10:00:00,26.46,26.73,26.2,26.33,2037000.0,24.4972,24.7471,24.2564,24.3768,2037000.0
2011-04-12 10:30:00,26.33,26.34,26.16,26.22,704000.0,24.3768,24.3861,24.2194,24.275,704000.0
2011-04-12 11:00:00,26.21,26.26,26.15,26.24,309000.0,24.2657,24.312,24.2101,24.2935,309000.0
2011-04-12 11:30:00,26.24,26.31,26.2,26.3,504000.0,24.2935,24.3583,24.2564,24.349,504000.0
2011-04-12 12:00:00,26.31,26.38,26.29,26.31,465000.0,24.3583,24.4231,24.3398,24.3583,465000.0
2011-04-12 12:30:00,26.3,26.36,26.28,26.34,307000.0,24.349,24.4046,24.3305,24.3861,307000.0
2011-04-12 13:00:00,26.34,26.44,26.33,26.44,231000.0,24.3861,24.4786,24.3768,24.4786,231000.0
2011-04-12 13:30:00,26.45,26.52,26.36,26.44,640000.0,24.4879,24.5527,24.4046,24.4786,640000.0
2011-04-12 14:00:00,26.44,26.49,26.39,26.41,527000.0,24.4786,24.5249,24.4323,24.4509,527000.0
2011-04-12 14:30:00,26.41,26.42,26.29,26.31,414000.0,24.4509,24.4601,24.3398,24.3583,414000.0
2011-04-12 15:00:00,26.31,26.38,26.24,26.25,591000.0,24.3583,24.4231,24.2935,24.3027,591000.0
2011-04-12 15:30:00,26.25,26.33,26.23,26.3,1134000.0,24.3027,24.3768,24.2842,24.349,1134000.0
2011-04-13 09:30:00,26.5,26.65,26.45,26.56,926000.0,24.5342,24.6731,24.4879,24.5897,926000.0
2011-04-13 10:00:00,26.57,26.73,26.5,26.73,633000.0,24.599,24.7471,24.5342,24.7471,633000.0
2011-04-13 10:30:00,26.73,26.85,26.7,26.83,1254000.0,24.7471,24.8582,24.7193,24.8397,1254000.0
2011-04-13 11:00:00,26.83,26.88,26.81,26.88,1235000.0,24.8397,24.886,24.8212,24.886,1235000.0
2011-04-13 11:30:00,26.87,26.87,26.79,26.81,772000.0,24.8767,24.8767,24.8027,24.8212,772000.0
2011-04-13 12:00:00,26.81,26.86,26.8,26.86,563000.0,24.8212,24.8675,24.8119,24.8675,563000.0
2011-04-13 12:30:00,26.85,26.86,26.76,26.85,761000.0,24.8582,24.8675,24.7749,24.8582,761000.0
2011-04-13 13:00:00,26.85,26.9,26.81,26.9,447000.0,24.8582,24.9045,24.8212,24.9045,447000.0
2011-04-13 13:30:00,26.9,26.93,26.81,26.83,794000.0,24.9045,24.9323,24.8212,24.8397,794000.0
2011-04-13 14:00:00,26.83,26.95,26.81,26.94,1089000.0,24.8397,24.9508,24.8212,24.9415,1089000.0
2011-04-13 14:30:00,26.94,26.94,26.78,26.83,850000.0,24.9415,24.9415,24.7934,24.8397,850000.0
2011-04-13 15:00:00,26.83,26.89,26.82,26.87,724000.0,24.8397,24.8953,24.8304,24.8767,724000.0
2011-04-13 15:30:00,26.88,27.0,26.85,26.97,1729000.0,24.886,24.9971,24.8582,24.9693,1729000.0
2011-04-14 09:30:00,26.8,26.88,26.7,26.82,910000.0,24.8119,24.886,24.7193,24.8304,910000.0
2011-04-14 10:00:00,26.84,26.87,26.76,26.84,532000.0,24.849,24.8767,24.7749,24.849,532000.0
2011-04-14 10:30:00,26.84,26.89,26.82,26.87,477000.0,24.849,24.8953,24.8304,24.8767,477000.0
2011-04-14 11:00:00,26.87,26.91,26.87,26.89,291000.0,24.8767,24.9138,24.8767,24.8953,291000.0
2011-04-14 11:30:00,26.9,26.94,26.86,26.93,259000.0,24.9045,24.9415,24.8675,24.9323,259000.0
2011-04-14 12:00:00,26.93,26.98,26.92,26.98,253000.0,24.9323,24.9786,24.923,24.9786,253000.0
2011-04-14 12:30:00,26.98,26.99,26.95,26.97,233000.0,24.9786,24.9878,24.9508,24.9693,233000.0
2011-04-14 13:00:00,26.97,26.99,26.97,26.98,253000.0,24.9693,24.9878,24.9693,24.9786,253000.0
2011-04-14 13:30:00,26.98,26.98,26.91,26.93,239000.0,24.9786,24.9786,24.9138,24.9323,239000.0
2011-04-14 14:00:00,26.92,26.98,26.85,26.92,720000.0,24.923,24.9786,24.8582,24.923,720000.0
2011-04-14 14:30:00,26.92,26.94,26.86,26.91,263000.0,24.923,24.9415,24.8675,24.9138,263000.0
2011-04-14 15:00:00,26.9,26.98,26.87,26.94,367000.0,24.9045,24.9786,24.8767,24.9415,367000.0
2011-04-14 15:30:00,26.94,26.97,26.89,26.89,826000.0,24.9415,24.9693,24.8953,24.8953,826000.0
2011-04-15 09:30:00,26.9,26.95,26.71,26.8,1163000.0,24.9045,24.9508,24.7286,24.8119,1163000.0
2011-04-15 10:00:00,26.8,26.84,26.74,26.79,360000.0,24.8119,24.849,24.7564,24.8027,360000.0
2011-04-15 10:30:00,26.82,26.84,26.64,26.68,997000.0,24.8304,24.849,24.6638,24.7008,997000.0
2011-04-15 11:00:00,26.68,26.74,26.65,26.71,1105000.0,24.7008,24.7564,24.6731,24.7286,1105000.0
2011-04-15 11:30:00,26.71,26.73,26.68,26.7,497000.0,24.7286,24.7471,24.7008,24.7193,497000.0
2011-04-15 12:00:00,26.71,26.71,26.65,26.67,474000.0,24.7286,24.7286,24.6731,24.6916,474000.0
2011-04-15 12:30:00,26.67,26.73,26.66,26.7,1078000.0,24.6916,24.7471,24.6823,24.7193,1078000.0
2011-04-15 13:00:00,26.7,26.7,26.42,26.46,1077000.0,24.7193,24.7193,24.4601,24.4972,1077000.0
2011-04-15 13:30:00,26.46,26.59,26.44,26.57,914000.0,24.4972,24.6175,24.4786,24.599,914000.0
2011-04-15 14:00:00,26.56,26.68,26.56,26.65,1492000.0,24.5897,24.7008,24.5897,24.6731,1492000.0
2011-04-15 14:30:00,26.64,26.67,26.61,26.66,659000.0,24.6638,24.6916,24.636,24.6823,659000.0
2011-04-15 15:00:00,26.65,26.7,26.62,26.7,590000.0,24.6731,24.7193,24.6453,24.7193,590000.0
2011-04-15 15:30:00,26.7,26.79,26.68,26.78,989000.0,24.7193,24.8027,24.7008,24.7934,989000.0
2011-04-18 09:30:00,26.65,26.65,26.42,26.61,611000.0,24.6731,24.6731,24.4601,24.636,611000.0
2011-04-18 10:00:00,26.61,26.64,26.45,26.54,808000.0,24.636,24.6638,24.4879,24.5712,808000.0
2011-04-18 10:30:00,26.51,26.51,26.35,26.38,381000.0,24.5434,24.5434,24.3953,24.4231,381000.0
2011-04-18 11:00:00,26.38,26.46,26.35,26.44,426000.0,24.4231,24.4972,24.3953,24.4786,426000.0
2011-04-18 11:30:00,26.46,26.53,26.39,26.41,311000.0,24.4972,24.562,24.4323,24.4509,311000.0
2011-04-18 12:00:00,26.41,26.5,26.39,26.46,187000.0,24.4509,24.5342,24.4323,24.4972,187000.0
2011-04-18 12:30:00,26.46,26.51,26.39,26.51,359000.0,24.4972,24.5434,24.4323,24.5434,359000.0
2011-04-18 13:00:00,26.51,26.56,26.48,26.52,368000.0,24.5434,24.5897,24.5157,24.5527,368000.0
2011-04-18 13:30:00,26.51,26.58,26.51,26.55,216000.0,24.5434,24.6083,24.5434,24.5805,216000.0
2011-04-18 14:00:00,26.55,26.58,26.49,26.55,423000.0,24.5805,24.6083,24.5249,24.5805,423000.0
2011-04-18 14:30:00,26.56,26.65,26.54,26.6,452000.0,24.5897,24.6731,24.5712,24.6268,452000.0
2011-04-18 15:00:00,26.61,26.65,26.52,26.56,457000.0,24.636,24.6731,24.5527,24.5897,457000.0
2011-04-18 15:30:00,26.58,26.65,26.5,26.51,965000.0,24.6083,24.6731,24.5342,24.5434,965000.0
2011-04-19 09:30:00,26.59,26.77,26.55,26.65,920000.0,24.6175,24.7842,24.5805,24.6731,920000.0
2011-04-19 10:00:00,26.65,26.89,26.63,26.88,623000.0,24.6731,24.8953,24.6545,24.886,623000.0
2011-04-19 10:30:00,26.87,26.88,26.8,26.81,388000.0,24.8767,24.886,24.8119,24.8212,388000.0
2011-04-19 11:00:00,26.81,26.82,26.72,26.73,482000.0,24.8212,24.8304,24.7379,24.7471,482000.0
2011-04-19 11:30:00,26.72,26.8,26.7,26.79,214000.0,24.7379,24.8119,24.7193,24.8027,214000.0
2011-04-19 12:00:00,26.78,26.85,26.77,26.85,283000.0,24.7934,24.8582,24.7842,24.8582,283000.0
2011-04-19 12:30:00,26.84,26.87,26.81,26.82,284000.0,24.849,24.8767,24.8212,24.8304,284000.0
2011-04-19 13:00:00,26.83,26.85,26.77,26.79,277000.0,24.8397,24.8582,24.7842,24.8027,277000.0
2011-04-19 13:30:00,26.79,26.8,26.75,26.76,226000.0,24.8027,24.8119,24.7656,24.7749,226000.0
2011-04-19 14:00:00,26.76,26.79,26.71,26.72,420000.0,24.7749,24.8027,24.7286,24.7379,420000.0
2011-04-19 14:30:00,26.72,26.78,26.71,26.73,322000.0,24.7379,24.7934,24.7286,24.7471,322000.0
2011-04-19 15:00:00,26.73,26.8,26.72,26.75,276000.0,24.7471,24.8119,24.7379,24.7656,276000.0
2011-04-19 15:30:00,26.75,26.76,26.69,26.73,852000.0,24.7656,24.7749,24.7101,24.7471,852000.0
2011-04-20 09:30:00,26.93,27.08,26.85,27.07,765000.0,24.9323,25.0712,24.8582,25.0619,765000.0
2011-04-20 10:00:00,27.08,27.23,27.06,27.22,479000.0,25.0712,25.21,25.0526,25.2008,479000.0
2011-04-20 10:30:00,27.24,27.38,27.21,27.37,504000.0,25.2193,25.3489,25.1915,25.3396,504000.0
2011-04-20 11:00:00,27.36,27.37,27.07,27.16,797000.0,25.3304,25.3396,25.0619,25.1452,797000.0
2011-04-20 11:30:00,27.16,27.2,27.11,27.12,428000.0,25.1452,25.1823,25.0989,25.1082,428000.0
2011-04-20 12:00:00,27.12,27.16,26.99,27.04,744000.0,25.1082,25.1452,24.9878,25.0341,744000.0
2011-04-20 12:30:00,27.04,27.15,27.03,27.08,466000.0,25.0341,25.136,25.0249,25.0712,466000.0
2011-04-20 13:00:00,27.07,27.14,27.05,27.11,335000.0,25.0619,25.1267,25.0434,25.0989,335000.0
2011-04-20 13:30:00,27.13,27.2,27.09,27.13,291000.0,25.1175,25.1823,25.0804,25.1175,291000.0
2011-04-20 14:00:00,27.13,27.13,27.02,27.03,229000.0,25.1175,25.1175,25.0156,25.0249,229000.0
2011-04-20 14:30:00,27.04,27.16,27.04,27.1,258000.0,25.0341,25.1452,25.0341,25.0897,258000.0
2011-04-20 15:00:00,27.09,27.1,27.04,27.06,423000.0,25.0804,25.0897,25.0341,25.0526,423000.0
2011-04-20 15:30:00,27.06,27.08,26.94,26.98,1152000.0,25.0526,25.0712,24.9415,24.9786,1152000.0
2011-04-21 09:30:00,27.0,27.1,26.9,27.04,1012000.0,24.9971,25.0897,24.9045,25.0341,1012000.0
2011-04-21 10:00:00,27.04,27.09,27.01,27.05,559000.0,25.0341,25.0804,25.0064,25.0434,559000.0
2011-04-21 10:30:00,27.05,27.16,27.04,27.12,712000.0,25.0434,25.1452,25.0341,25.1082,712000.0
2011-04-21 11:00:00,27.12,27.14,27.1,27.11,567000.0,25.1082,25.1267,25.0897,25.0989,567000.0
2011-04-21 11:30:00,27.11,27.18,27.08,27.18,480000.0,25.0989,25.1637,25.0712,25.1637,480000.0
2011-04-21 12:00:00,27.17,27.18,27.14,27.16,384000.0,25.1545,25.1637,25.1267,25.1452,384000.0
2011-04-21 12:30:00,27.17,27.21,27.14,27.15,411000.0,25.1545,25.1915,25.1267,25.136,411000.0
2011-04-21 13:00:00,27.15,27.2,27.12,27.19,292000.0,25.136,25.1823,25.1082,25.173,292000.0
2011-04-21 13:30:00,27.19,27.2,27.16,27.17,189000.0,25.173,25.1823,25.1452,25.1545,189000.0
2011-04-21 14:00:00,27.17,27.22,27.14,27.22,251000.0,25.1545,25.2008,25.1267,25.2008,251000.0
2011-04-21 14:30:00,27.21,27.32,27.21,27.29,459000.0,25.1915,25.2934,25.1915,25.2656,459000.0
2011-04-21 15:00:00,27.28,27.32,27.26,27.29,474000.0,25.2563,25.2934,25.2378,25.2656,474000.0
2011-04-21 15:30:00,27.29,27.34,27.25,27.32,736000.0,25.2656,25.3119,25.2285,25.2934,736000.0
2011-04-25 09:30:00,27.33,27.36,27.18,27.36,329000.0,25.3026,25.3304,25.1637,25.3304,329000.0
2011-04-25 10:00:00,27.36,27.4,27.25,27.37,448000.0,25.3304,25.3674,25.2285,25.3396,448000.0
2011-04-25 10:30:00,27.36,27.38,27.27,27.28,388000.0,25.3304,25.3489,25.2471,25.2563,388000.0
2011-04-25 11:00:00,27.29,27.33,27.28,27.31,253000.0,25.2656,25.3026,25.2563,25.2841,253000.0
2011-04-25 11:30:00,27.31,27.32,27.26,27.29,484000.0,25.2841,25.2934,25.2378,25.2656,484000.0
2011-04-25 12:00:00,27.29,27.32,27.27,27.29,252000.0,25.2656,25.2934,25.2471,25.2656,252000.0
2011-04-25 12:30:00,27.29,27.32,27.28,27.3,146000.0,25.2656,25.2934,25.2563,25.2748,146000.0
2011-04-25 13:00:00,27.29,27.3,27.26,27.3,323000.0,25.2656,25.2748,25.2378,25.2748,323000.0
2011-04-25 13:30:00,27.3,27.3,27.25,27.27,141000.0,25.2748,25.2748,25.2285,25.2471,141000.0
2011-04-25 14:00:00,27.27,27.29,27.2,27.21,303000.0,25.2471,25.2656,25.1823,25.1915,303000.0
2011-04-25 14:30:00,27.21,27.22,27.17,27.18,291000.0,25.1915,25.2008,25.1545,25.1637,291000.0
2011-04-25 15:00:00,27.18,27.18,27.09,27.1,543000.0,25.1637,25.1637,25.0804,25.0897,543000.0
2011-04-25 15:30:00,27.09,27.16,27.07,27.15,1213000.0,25.0804,25.1452,25.0619,25.136,1213000.0
2011-04-26 09:30:00,27.11,27.45,27.11,27.38,514000.0,25.0989,25.4137,25.0989,25.3489,514000.0
2011-04-26 10:00:00,27.39,27.52,27.38,27.46,614000.0,25.3582,25.4785,25.3489,25.423,614000.0
2011-04-26 10:30:00,27.48,27.57,27.45,27.52,328000.0,25.4415,25.5248,25.4137,25.4785,328000.0
2011-04-26 11:00:00,27.52,27.67,27.52,27.64,443000.0,25.4785,25.6174,25.4785,25.5896,443000.0
2011-04-26 11:30:00,27.65,27.81,27.64,27.79,702000.0,25.5989,25.747,25.5896,25.7285,702000.0
2011-04-26 12:00:00,27.79,27.81,27.68,27.72,390000.0,25.7285,25.747,25.6267,25.6637,390000.0
2011-04-26 12:30:00,27.72,27.76,27.64,27.64,378000.0,25.6637,25.7007,25.5896,25.5896,378000.0
2011-04-26 13:00:00,27.63,27.65,27.55,27.57,344000.0,25.5804,25.5989,25.5063,25.5248,344000.0
2011-04-26 13:30:00,27.56,27.6,27.52,27.6,278000.0,25.5156,25.5526,25.4785,25.5526,278000.0
2011-04-26 14:00:00,27.59,27.62,27.58,27.59,259000.0,25.5433,25.5711,25.5341,25.5433,259000.0
2011-04-26 14:30:00,27.59,27.62,27.56,27.59,405000.0,25.5433,25.5711,25.5156,25.5433,405000.0
2011-04-26 15:00:00,27.6,27.63,27.59,27.62,529000.0,25.5526,25.5804,25.5433,25.5711,529000.0
2011-04-26 15:30:00,27.61,27.68,27.58,27.62,852000.0,25.5618,25.6267,25.5341,25.5711,852000.0
2011-04-27 09:30:00,27.61,27.63,27.45,27.52,427000.0,25.5618,25.5804,25.4137,25.4785,427000.0
2011-04-27 10:00:00,27.51,27.51,27.24,27.27,734000.0,25.4693,25.4693,25.2193,25.2471,734000.0
2011-04-27 10:30:00,27.27,27.29,27.16,27.18,319000.0,25.2471,25.2656,25.1452,25.1637,319000.0
2011-04-27 11:00:00,27.19,27.23,27.18,27.2,545000.0,25.173,25.21,25.1637,25.1823,545000.0
2011-04-27 11:30:00,27.21,27.27,27.2,27.23,350000.0,25.1915,25.2471,25.1823,25.21,350000.0
2011-04-27 12:00:00,27.23,27.24,27.17,27.21,137000.0,25.21,25.2193,25.1545,25.1915,137000.0
2011-04-27 12:30:00,27.22,27.36,27.19,27.29,355000.0,25.2008,25.3304,25.173,25.2656,355000.0
2011-04-27 13:00:00,27.29,27.38,27.29,27.3,356000.0,25.2656,25.3489,25.2656,25.2748,356000.0
2011-04-27 13:30:00,27.3,27.34,27.26,27.29,171000.0,25.2748,25.3119,25.2378,25.2656,171000.0
2011-04-27 14:00:00,27.3,27.32,27.24,27.27,397000.0,25.2748,25.2934,25.2193,25.2471,397000.0
2011-04-27 14:30:00,27.27,27.34,27.26,27.32,217000.0,25.2471,25.3119,25.2378,25.2934,217000.0
2011-04-27 15:00:00,27.34,27.45,27.33,27.44,240000.0,25.3119,25.4137,25.3026,25.4045,240000.0
2011-04-27 15:30:00,27.44,27.54,27.43,27.53,613000.0,25.4045,25.497,25.3952,25.4878,613000.0
2011-04-28 09:30:00,27.53,27.58,27.41,27.49,500000.0,25.4878,25.5341,25.3767,25.4507,500000.0
2011-04-28 10:00:00,27.5,27.58,27.47,27.49,161000.0,25.46,25.5341,25.4322,25.4507,161000.0
2011-04-28 10:30:00,27.52,27.54,27.48,27.53,153000.0,25.4785,25.497,25.4415,25.4878,153000.0
2011-04-28 11:00:00,27.53,27.53,27.47,27.47,357000.0,25.4878,25.4878,25.4322,25.4322,357000.0
2011-04-28 11:30:00,27.46,27.48,27.4,27.42,182000.0,25.423,25.4415,25.3674,25.3859,182000.0
2011-04-28 12:00:00,27.44,27.5,27.42,27.47,203000.0,25.4045,25.46,25.3859,25.4322,203000.0
2011-04-28 12:30:00,27.47,27.51,27.44,27.45,250000.0,25.4322,25.4693,25.4045,25.4137,250000.0
2011-04-28 13:00:00,27.43,27.5,27.43,27.48,288000.0,25.3952,25.46,25.3952,25.4415,288000.0
2011-04-28 13:30:00,27.49,27.5,27.47,27.48,92000.0,25.4507,25.46,25.4322,25.4415,92000.0
2011-04-28 14:00:00,27.46,27.5,27.46,27.48,118000.0,25.423,25.46,25.423,25.4415,118000.0
2011-04-28 14:30:00,27.49,27.5,27.44,27.45,386000.0,25.4507,25.46,25.4045,25.4137,386000.0
2011-04-28 15:00:00,27.46,27.47,27.42,27.46,503000.0,25.423,25.4322,25.3859,25.423,503000.0
2011-04-28 15:30:00,27.44,27.51,27.44,27.45,783000.0,25.4045,25.4693,25.4045,25.4137,783000.0
2011-04-29 09:30:00,27.47,27.53,27.35,27.51,195000.0,25.4322,25.4878,25.3211,25.4693,195000.0
2011-04-29 10:00:00,27.5,27.56,27.39,27.45,181000.0,25.46,25.5156,25.3582,25.4137,181000.0
2011-04-29 10:30:00,27.44,27.5,27.41,27.46,233000.0,25.4045,25.46,25.3767,25.423,233000.0
2011-04-29 11:00:00,27.49,27.5,27.43,27.44,170000.0,25.4507,25.46,25.3952,25.4045,170000.0
2011-04-29 11:30:00,27.46,27.5,27.44,27.47,92000.0,25.423,25.46,25.4045,25.4322,92000.0
2011-04-29 12:00:00,27.45,27.5,27.43,27.47,1109000.0,25.4137,25.46,25.3952,25.4322,1109000.0
2011-04-29 12:30:00,27.49,27.49,27.44,27.47,288000.0,25.4507,25.4507,25.4045,25.4322,288000.0
2011-04-29 13:00:00,27.46,27.5,27.46,27.49,378000.0,25.423,25.46,25.423,25.4507,378000.0
2011-04-29 13:30:00,27.49,27.5,27.45,27.45,833000.0,25.4507,25.46,25.4137,25.4137,833000.0
2011-04-29 14:00:00,27.46,27.47,27.45,27.46,587000.0,25.423,25.4322,25.4137,25.423,587000.0
2011-04-29 14:30:00,27.46,27.47,25.37,27.44,173000.0,25.423,25.4322,23.488,25.4045,173000.0
2011-04-29 15:00:00,27.44,27.48,27.42,27.46,130000.0,25.4045,25.4415,25.3859,25.423,130000.0
2011-04-29 15:30:00,27.46,27.57,27.45,27.49,1958000.0,25.423,25.5248,25.4137,25.4507,1958000.0
2011-05-02 09:30:00,27.7,27.8,27.61,27.77,1144000.0,25.6452,25.7377,25.5618,25.71,1144000.0
2011-05-02 10:00:00,27.73,28.0,27.73,27.96,627000.0,25.6729,25.9229,25.6729,25.8859,627000.0
2011-05-02 10:30:00,27.96,27.99,27.85,27.93,655000.0,25.8859,25.9137,25.784,25.8581,655000.0
2011-05-02 11:00:00,27.89,28.0,27.76,27.76,423000.0,25.8211,25.9229,25.7007,25.7007,423000.0
2011-05-02 11:30:00,27.76,27.85,27.69,27.75,392000.0,25.7007,25.784,25.6359,25.6915,392000.0
2011-05-02 12:00:00,27.76,27.77,27.7,27.71,350000.0,25.7007,25.71,25.6452,25.6544,350000.0
2011-05-02 12:30:00,27.71,27.74,27.68,27.69,731000.0,25.6544,25.6822,25.6267,25.6359,731000.0
2011-05-02 13:00:00,27.68,27.75,27.68,27.73,179000.0,25.6267,25.6915,25.6267,25.6729,179000.0
2011-05-02 13:30:00,27.73,27.77,27.65,27.66,334000.0,25.6729,25.71,25.5989,25.6081,334000.0
2011-05-02 14:00:00,27.65,27.71,27.63,27.65,270000.0,25.5989,25.6544,25.5804,25.5989,270000.0
2011-05-02 14:30:00,27.65,27.67,27.57,27.58,594000.0,25.5989,25.6174,25.5248,25.5341,594000.0
2011-05-02 15:00:00,27.58,27.64,27.54,27.56,653000.0,25.5341,25.5896,25.497,25.5156,653000.0
2011-05-02 15:30:00,27.57,27.61,27.5,27.54,1174000.0,25.5248,25.5618,25.46,25.497,1174000.0
2011-05-03 09:30:00,28.2,28.68,28.03,28.4,3851000.0,26.1081,26.5525,25.9507,26.2932,3851000.0
2011-05-03 10:00:00,28.44,28.52,28.25,28.34,1257000.0,26.3303,26.4043,26.1544,26.2377,1257000.0
2011-05-03 10:30:00,28.34,28.34,28.18,28.31,902000.0,26.2377,26.2377,26.0896,26.2099,902000.0
2011-05-03 11:00:00,28.32,28.35,28.2,28.24,416000.0,26.2192,26.2469,26.1081,26.1451,416000.0
2011-05-03 11:30:00,28.25,28.39,28.23,28.39,699000.0,26.1544,26.284,26.1359,26.284,699000.0
2011-05-03 12:00:00,28.39,28.46,28.27,28.28,884000.0,26.284,26.3488,26.1729,26.1821,884000.0
2011-05-03 12:30:00,28.29,28.34,28.23,28.28,645000.0,26.1914,26.2377,26.1359,26.1821,645000.0
2011-05-03 13:00:00,28.3,28.39,28.27,28.29,400000.0,26.2007,26.284,26.1729,26.1914,400000.0
2011-05-03 13:30:00,28.29,28.35,28.28,28.33,374000.0,26.1914,26.2469,26.1821,26.2284,374000.0
2011-05-03 14:00:00,28.31,28.36,28.24,28.3,419000.0,26.2099,26.2562,26.1451,26.2007,419000.0
2011-05-03 14:30:00,28.3,28.36,28.25,28.33,459000.0,26.2007,26.2562,26.1544,26.2284,459000.0
2011-05-03 15:00:00,28.32,28.33,28.26,28.3,705000.0,26.2192,26.2284,26.1636,26.2007,705000.0
2011-05-03 15:30:00,28.3,28.33,28.15,28.21,2846000.0,26.2007,26.2284,26.0618,26.1173,2846000.0
2011-05-04 09:30:00,27.96,28.31,27.96,28.06,1779000.0,25.8859,26.2099,25.8859,25.9785,1779000.0
2011-05-04 10:00:00,28.04,28.11,27.85,28.0,1405000.0,25.9599,26.0248,25.784,25.9229,1405000.0
2011-05-04 10:30:00,27.99,28.15,27.98,28.13,1368000.0,25.9137,26.0618,25.9044,26.0433,1368000.0
2011-05-04 11:00:00,28.12,28.12,27.97,28.07,563000.0,26.034,26.034,25.8951,25.9877,563000.0
2011-05-04 11:30:00,28.05,28.11,27.98,28.0,288000.0,25.9692,26.0248,25.9044,25.9229,288000.0
2011-05-04 12:00:00,28.0,28.0,27.82,27.88,463000.0,25.9229,25.9229,25.7563,25.8118,463000.0
2011-05-04 12:30:00,27.86,28.01,27.86,27.99,472000.0,25.7933,25.9322,25.7933,25.9137,472000.0
2011-05-04 13:00:00,27.98,28.03,27.93,27.95,220000.0,25.9044,25.9507,25.8581,25.8766,220000.0
2011-05-04 13:30:00,27.96,28.03,27.94,28.02,282000.0,25.8859,25.9507,25.8674,25.9414,282000.0
2011-05-04 14:00:00,28.0,28.1,27.95,28.1,860000.0,25.9229,26.0155,25.8766,26.0155,860000.0
2011-05-04 14:30:00,28.09,28.24,28.04,28.12,601000.0,26.0062,26.1451,25.9599,26.034,601000.0
2011-05-04 15:00:00,28.12,28.27,28.07,28.25,558000.0,26.034,26.1729,25.9877,26.1544,558000.0
2011-05-04 15:30:00,28.24,28.26,28.14,28.21,1385000.0,26.1451,26.1636,26.0525,26.1173,1385000.0
2011-05-05 09:30:00,28.05,28.2,27.73,27.88,861000.0,25.9692,26.1081,25.6729,25.8118,861000.0
2011-05-05 10:00:00,27.88,27.99,27.86,27.9,363000.0,25.8118,25.9137,25.7933,25.8303,363000.0
2011-05-05 10:30:00,27.88,27.89,27.75,27.8,476000.0,25.8118,25.8211,25.6915,25.7377,476000.0
2011-05-05 11:00:00,27.8,27.84,27.71,27.77,694000.0,25.7377,25.7748,25.6544,25.71,694000.0
2011-05-05 11:30:00,27.78,27.8,27.72,27.79,559000.0,25.7192,25.7377,25.6637,25.7285,559000.0
2011-05-05 12:00:00,27.79,27.83,27.77,27.78,593000.0,25.7285,25.7655,25.71,25.7192,593000.0
2011-05-05 12:30:00,27.79,27.81,27.71,27.8,554000.0,25.7285,25.747,25.6544,25.7377,554000.0
2011-05-05 13:00:00,27.8,27.82,27.71,27.74,1399000.0,25.7377,25.7563,25.6544,25.6822,1399000.0
2011-05-05 13:30:00,27.74,27.81,27.72,27.79,350000.0,25.6822,25.747,25.6637,25.7285,350000.0
2011-05-05 14:00:00,27.78,27.79,27.64,27.72,483000.0,25.7192,25.7285,25.5896,25.6637,483000.0
2011-05-05 14:30:00,27.72,27.73,27.56,27.56,572000.0,25.6637,25.6729,25.5156,25.5156,572000.0
2011-05-05 15:00:00,27.55,27.58,27.31,27.34,964000.0,25.5063,25.5341,25.2841,25.3119,964000.0
2011-05-05 15:30:00,27.34,27.5,27.31,27.45,2042000.0,25.3119,25.46,25.2841,25.4137,2042000.0
2011-05-06 09:30:00,27.62,27.77,27.5,27.58,584000.0,25.5711,25.71,25.46,25.5341,584000.0
2011-05-06 10:00:00,27.57,27.61,27.51,27.58,568000.0,25.5248,25.5618,25.4693,25.5341,568000.0
2011-05-06 10:30:00,27.58,27.7,27.56,27.65,426000.0,25.5341,25.6452,25.5156,25.5989,426000.0
2011-05-06 11:00:00,27.66,27.73,27.66,27.71,314000.0,25.6081,25.6729,25.6081,25.6544,314000.0
2011-05-06 11:30:00,27.71,27.72,27.67,27.71,249000.0,25.6544,25.6637,25.6174,25.6544,249000.0
2011-05-06 12:00:00,27.71,27.72,27.5,27.52,559000.0,25.6544,25.6637,25.46,25.4785,559000.0
2011-05-06 12:30:00,27.52,27.56,27.43,27.53,472000.0,25.4785,25.5156,25.3952,25.4878,472000.0
2011-05-06 13:00:00,27.53,27.58,27.47,27.54,299000.0,25.4878,25.5341,25.4322,25.497,299000.0
2011-05-06 13:30:00,27.51,27.54,27.46,27.5,281000.0,25.4693,25.497,25.423,25.46,281000.0
2011-05-06 14:00:00,27.5,27.58,27.49,27.52,245000.0,25.46,25.5341,25.4507,25.4785,245000.0
2011-05-06 14:30:00,27.51,27.52,27.4,27.49,505000.0,25.4693,25.4785,25.3674,25.4507,505000.0
2011-05-06 15:00:00,27.49,27.5,27.39,27.42,479000.0,25.4507,25.46,25.3582,25.3859,479000.0
2011-05-06 15:30:00,27.42,27.49,27.39,27.41,888000.0,25.3859,25.4507,25.3582,25.3767,888000.0
2011-05-09 09:30:00,27.45,27.62,27.31,27.59,626000.0,25.4137,25.5711,25.2841,25.5433,626000.0
2011-05-09 10:00:00,27.59,27.78,27.53,27.74,750000.0,25.5433,25.7192,25.4878,25.6822,750000.0
2011-05-09 10:30:00,27.73,27.8,27.69,27.77,574000.0,25.6729,25.7377,25.6359,25.71,574000.0
2011-05-09 11:00:00,27.77,27.82,27.7,27.82,406000.0,25.71,25.7563,25.6452,25.7563,406000.0
2011-05-09 11:30:00,27.82,27.85,27.8,27.84,257000.0,25.7563,25.784,25.7377,25.7748,257000.0
2011-05-09 12:00:00,27.84,27.89,27.81,27.86,213000.0,25.7748,25.8211,25.747,25.7933,213000.0
2011-05-09 12:30:00,27.86,27.9,27.86,27.86,165000.0,25.7933,25.8303,25.7933,25.7933,165000.0
2011-05-09 13:00:00,27.86,27.86,27.8,27.8,171000.0,25.7933,25.7933,25.7377,25.7377,171000.0
2011-05-09 13:30:00,27.79,27.85,27.78,27.83,108000.0,25.7285,25.784,25.7192,25.7655,108000.0
2011-05-09 14:00:00,27.81,27.83,27.75,27.83,189000.0,25.747,25.7655,25.6915,25.7655,189000.0
2011-05-09 14:30:00,27.83,27.89,27.83,27.88,227000.0,25.7655,25.8211,25.7655,25.8118,227000.0
2011-05-09 15:00:00,27.88,27.88,27.81,27.84,296000.0,25.8118,25.8118,25.747,25.7748,296000.0
2011-05-09 15:30:00,27.84,27.93,27.84,27.88,856000.0,25.7748,25.8581,25.7748,25.8118,856000.0
2011-05-10 09:30:00,28.0,28.16,27.89,28.12,832000.0,25.9229,26.071,25.8211,26.034,832000.0
2011-05-10 10:00:00,28.11,28.16,28.03,28.08,391000.0,26.0248,26.071,25.9507,25.997,391000.0
2011-05-10 10:30:00,28.08,28.09,27.95,28.09,261000.0,25.997,26.0062,25.8766,26.0062,261000.0
2011-05-10 11:00:00,28.08,28.13,28.05,28.08,299000.0,25.997,26.0433,25.9692,25.997,299000.0
2011-05-10 11:30:00,28.08,28.1,27.99,28.07,215000.0,25.997,26.0155,25.9137,25.9877,215000.0
2011-05-10 12:00:00,28.08,28.11,28.05,28.09,200000.0,25.997,26.0248,25.9692,26.0062,200000.0
2011-05-10 12:30:00,28.09,28.11,28.06,28.11,174000.0,26.0062,26.0248,25.9785,26.0248,174000.0
2011-05-10 13:00:00,28.09,28.11,28.04,28.1,150000.0,26.0062,26.0248,25.9599,26.0155,150000.0
2011-05-10 13:30:00,28.1,28.11,28.06,28.08,135000.0,26.0155,26.0248,25.9785,25.997,135000.0
2011-05-10 14:00:00,28.08,28.1,28.01,28.09,230000.0,25.997,26.0155,25.9322,26.0062,230000.0
2011-05-10 14:30:00,28.09,28.13,28.06,28.09,368000.0,26.0062,26.0433,25.9785,26.0062,368000.0
2011-05-10 15:00:00,28.09,28.15,28.07,28.13,579000.0,26.0062,26.0618,25.9877,26.0433,579000.0
2011-05-10 15:30:00,28.14,28.15,28.09,28.1,1045000.0,26.0525,26.0618,26.0062,26.0155,1045000.0
2011-05-11 09:30:00,28.1,28.2,28.01,28.06,1130000.0,26.0155,26.1081,25.9322,25.9785,1130000.0
2011-05-11 10:00:00,28.05,28.08,27.98,28.0,699000.0,25.9692,25.997,25.9044,25.9229,699000.0
2011-05-11 10:30:00,28.0,28.0,27.95,27.98,212000.0,25.9229,25.9229,25.8766,25.9044,212000.0
2011-05-11 11:00:00,27.98,28.0,27.97,27.99,244000.0,25.9044,25.9229,25.8951,25.9137,244000.0
2011-05-11 11:30:00,27.98,28.0,27.94,27.97,175000.0,25.9044,25.9229,25.8674,25.8951,175000.0
2011-05-11 12:00:00,27.96,28.0,27.78,27.96,840000.0,25.8859,25.9229,25.7192,25.8859,840000.0
2011-05-11 12:30:00,27.95,27.98,27.9,27.92,303000.0,25.8766,25.9044,25.8303,25.8488,303000.0
2011-05-11 13:00:00,27.92,27.95,27.85,27.9,218000.0,25.8488,25.8766,25.784,25.8303,218000.0
2011-05-11 13:30:00,27.88,27.92,27.77,27.83,383000.0,25.8118,25.8488,25.71,25.7655,383000.0
2011-05-11 14:00:00,27.83,27.87,27.71,27.74,270000.0,25.7655,25.8026,25.6544,25.6822,270000.0
2011-05-11 14:30:00,27.74,27.83,27.74,27.8,331000.0,25.6822,25.7655,25.6822,25.7377,331000.0
2011-05-11 15:00:00,27.79,27.84,27.79,27.82,468000.0,25.7285,25.7748,25.7285,25.7563,468000.0
2011-05-11 15:30:00,27.83,27.85,27.76,27.82,1003000.0,25.7655,25.784,25.7007,25.7563,1003000.0
2011-05-12 09:30:00,27.71,27.96,27.67,27.94,729000.0,25.6544,25.8859,25.6174,25.8674,729000.0
2011-05-12 10:00:00,27.93,28.05,27.89,28.0,731000.0,25.8581,25.9692,25.8211,25.9229,731000.0
2011-05-12 10:30:00,28.0,28.02,27.82,27.83,451000.0,25.9229,25.9414,25.7563,25.7655,451000.0
2011-05-12 11:00:00,27.83,27.91,27.81,27.89,304000.0,25.7655,25.8396,25.747,25.8211,304000.0
2011-05-12 11:30:00,27.88,27.93,27.85,27.85,341000.0,25.8118,25.8581,25.784,25.784,341000.0
2011-05-12 12:00:00,27.85,27.96,27.84,27.96,164000.0,25.784,25.8859,25.7748,25.8859,164000.0
2011-05-12 12:30:00,27.95,28.05,27.9,28.02,368000.0,25.8766,25.9692,25.8303,25.9414,368000.0
2011-05-12 13:00:00,28.02,28.16,28.01,28.13,422000.0,25.9414,26.071,25.9322,26.0433,422000.0
2011-05-12 13:30:00,28.14,28.23,28.06,28.16,1016000.0,26.0525,26.1359,25.9785,26.071,1016000.0
2011-05-12 14:00:00,28.17,28.17,28.12,28.16,197000.0,26.0803,26.0803,26.034,26.071,197000.0
2011-05-12 14:30:00,28.15,28.2,28.11,28.18,261000.0,26.0618,26.1081,26.0248,26.0896,261000.0
2011-05-12 15:00:00,28.17,28.28,28.15,28.27,831000.0,26.0803,26.1821,26.0618,26.1729,831000.0
2011-05-12 15:30:00,28.26,28.26,28.19,28.21,994000.0,26.1636,26.1636,26.0988,26.1173,994000.0
2011-05-13 09:30:00,28.23,28.27,28.09,28.11,441000.0,26.1359,26.1729,26.0062,26.0248,441000.0
2011-05-13 10:00:00,28.12,28.17,28.04,28.11,359000.0,26.034,26.0803,25.9599,26.0248,359000.0
2011-05-13 10:30:00,28.11,28.18,28.08,28.13,185000.0,26.0248,26.0896,25.997,26.0433,185000.0
2011-05-13 11:00:00,28.13,28.13,28.0,28.02,287000.0,26.0433,26.0433,25.9229,25.9414,287000.0
2011-05-13 11:30:00,28.0,28.06,27.98,28.06,267000.0,25.9229,25.9785,25.9044,25.9785,267000.0
2011-05-13 12:00:00,28.06,28.09,27.95,28.09,274000.0,25.9785,26.0062,25.8766,26.0062,274000.0
2011-05-13 12:30:00,28.09,28.1,28.03,28.05,192000.0,26.0062,26.0155,25.9507,25.9692,192000.0
2011-05-13 13:00:00,28.05,28.08,27.99,28.0,419000.0,25.9692,25.997,25.9137,25.9229,419000.0
2011-05-13 13:30:00,28.0,28.05,27.97,27.98,351000.0,25.9229,25.9692,25.8951,25.9044,351000.0
2011-05-13 14:00:00,27.97,28.0,27.95,27.99,460000.0,25.8951,25.9229,25.8766,25.9137,460000.0
2011-05-13 14:30:00,28.0,28.03,27.95,27.95,274000.0,25.9229,25.9507,25.8766,25.8766,274000.0
2011-05-13 15:00:00,27.96,28.0,27.96,27.98,428000.0,25.8859,25.9229,25.8859,25.9044,428000.0
2011-05-13 15:30:00,27.97,28.06,27.96,28.0,1250000.0,25.8951,25.9785,25.8859,25.9229,1250000.0
2011-05-16 09:30:00,27.82,27.99,27.68,27.93,484000.0,25.7563,25.9137,25.6267,25.8581,484000.0
2011-05-16 10:00:00,27.92,28.2,27.92,28.16,565000.0,25.8488,26.1081,25.8488,26.071,565000.0
2011-05-16 10:30:00,28.15,28.2,28.12,28.16,410000.0,26.0618,26.1081,26.034,26.071,410000.0
2011-05-16 11:00:00,28.16,28.22,28.13,28.21,328000.0,26.071,26.1266,26.0433,26.1173,328000.0
2011-05-16 11:30:00,28.21,28.22,27.97,28.0,334000.0,26.1173,26.1266,25.8951,25.9229,334000.0
2011-05-16 12:00:00,28.0,28.0,27.88,27.94,273000.0,25.9229,25.9229,25.8118,25.8674,273000.0
2011-05-16 12:30:00,27.94,28.02,27.9,27.9,300000.0,25.8674,25.9414,25.8303,25.8303,300000.0
2011-05-16 13:00:00,27.9,27.9,27.72,27.78,311000.0,25.8303,25.8303,25.6637,25.7192,311000.0
2011-05-16 13:30:00,27.79,27.9,27.78,27.89,204000.0,25.7285,25.8303,25.7192,25.8211,204000.0
2011-05-16 14:00:00,27.89,27.89,27.78,27.78,307000.0,25.8211,25.8211,25.7192,25.7192,307000.0
2011-05-16 14:30:00,27.78,27.92,27.71,27.9,708000.0,25.7192,25.8488,25.6544,25.8303,708000.0
2011-05-16 15:00:00,27.9,27.95,27.89,27.9,349000.0,25.8303,25.8766,25.8211,25.8303,349000.0
2011-05-16 15:30:00,27.9,27.93,27.79,27.92,926000.0,25.8303,25.8581,25.7285,25.8488,926000.0
2011-05-17 09:30:00,28.03,28.1,27.95,28.02,771000.0,25.9507,26.0155,25.8766,25.9414,771000.0
2011-05-17 10:00:00,28.03,28.04,27.97,28.01,971000.0,25.9507,25.9599,25.8951,25.9322,971000.0
2011-05-17 10:30:00,28.0,28.03,27.84,27.86,377000.0,25.9229,25.9507,25.7748,25.7933,377000.0
2011-05-17 11:00:00,27.86,27.87,27.71,27.73,339000.0,25.7933,25.8026,25.6544,25.6729,339000.0
2011-05-17 11:30:00,27.74,27.76,27.65,27.76,405000.0,25.6822,25.7007,25.5989,25.7007,405000.0
2011-05-17 12:00:00,27.76,28.0,27.76,27.96,251000.0,25.7007,25.9229,25.7007,25.8859,251000.0
2011-05-17 12:30:00,27.96,28.01,27.87,27.89,326000.0,25.8859,25.9322,25.8026,25.8211,326000.0
2011-05-17 13:00:00,27.88,28.04,27.87,28.02,183000.0,25.8118,25.9599,25.8026,25.9414,183000.0
2011-05-17 13:30:00,28.01,28.09,27.96,28.02,914000.0,25.9322,26.0062,25.8859,25.9414,914000.0
2011-05-17 14:00:00,28.02,28.03,27.81,27.84,489000.0,25.9414,25.9507,25.747,25.7748,489000.0
2011-05-17 14:30:00,27.84,28.04,27.82,28.03,554000.0,25.7748,25.9599,25.7563,25.9507,554000.0
2011-05-17 15:00:00,28.04,28.08,27.96,28.03,2099000.0,25.9599,25.997,25.8859,25.9507,2099000.0
2011-05-17 15:30:00,28.02,28.22,28.01,28.19,3003000.0,25.9414,26.1266,25.9322,26.0988,3003000.0
2011-05-18 09:30:00,28.0,28.29,27.79,28.14,1588000.0,25.9229,26.1914,25.7285,26.0525,1588000.0
2011-05-18 10:00:00,28.14,28.14,27.96,28.03,713000.0,26.0525,26.0525,25.8859,25.9507,713000.0
2011-05-18 10:30:00,28.03,28.22,28.02,28.2,360000.0,25.9507,26.1266,25.9414,26.1081,360000.0
2011-05-18 11:00:00,28.21,28.25,28.19,28.23,353000.0,26.1173,26.1544,26.0988,26.1359,353000.0
2011-05-18 11:30:00,28.23,28.28,28.18,28.19,416000.0,26.1359,26.1821,26.0896,26.0988,416000.0
2011-05-18 12:00:00,28.19,28.2,28.17,28.17,162000.0,26.0988,26.1081,26.0803,26.0803,162000.0
2011-05-18 12:30:00,28.17,28.18,28.09,28.11,506000.0,26.0803,26.0896,26.0062,26.0248,506000.0
2011-05-18 13:00:00,28.11,28.17,28.07,28.07,295000.0,26.0248,26.0803,25.9877,25.9877,295000.0
2011-05-18 13:30:00,28.07,28.1,28.03,28.08,859000.0,25.9877,26.0155,25.9507,25.997,859000.0
2011-05-18 14:00:00,28.08,28.15,28.03,28.14,415000.0,25.997,26.0618,25.9507,26.0525,415000.0
2011-05-18 14:30:00,28.14,28.16,28.11,28.11,256000.0,26.0525,26.071,26.0248,26.0248,256000.0
2011-05-18 15:00:00,28.11,28.12,28.06,28.1,350000.0,26.0248,26.034,25.9785,26.0155,350000.0
2011-05-18 15:30:00,28.1,28.15,28.1,28.13,593000.0,26.0155,26.0618,26.0155,26.0433,593000.0
2011-05-19 09:30:00,28.25,28.34,28.1,28.33,510000.0,26.1544,26.2377,26.0155,26.2284,510000.0
2011-05-19 10:00:00,28.32,28.33,28.24,28.3,469000.0,26.2192,26.2284,26.1451,26.2007,469000.0
2011-05-19 10:30:00,28.3,28.38,28.3,28.32,438000.0,26.2007,26.2747,26.2007,26.2192,438000.0
2011-05-19 11:00:00,28.35,28.43,28.33,28.39,470000.0,26.2469,26.321,26.2284,26.284,470000.0
2011-05-19 11:30:00,28.41,28.41,28.36,28.39,334000.0,26.3025,26.3025,26.2562,26.284,334000.0
2011-05-19 12:00:00,28.4,28.48,28.39,28.46,406000.0,26.2932,26.3673,26.284,26.3488,406000.0
2011-05-19 12:30:00,28.46,28.46,28.38,28.4,573000.0,26.3488,26.3488,26.2747,26.2932,573000.0
2011-05-19 13:00:00,28.4,28.41,28.38,28.39,156000.0,26.2932,26.3025,26.2747,26.284,156000.0
2011-05-19 13:30:00,28.38,28.41,28.36,28.4,294000.0,26.2747,26.3025,26.2562,26.2932,294000.0
2011-05-19 14:00:00,28.41,28.41,28.33,28.33,319000.0,26.3025,26.3025,26.2284,26.2284,319000.0
2011-05-19 14:30:00,28.35,28.43,28.33,28.41,247000.0,26.2469,26.321,26.2284,26.3025,247000.0
2011-05-19 15:00:00,28.41,28.42,28.38,28.41,379000.0,26.3025,26.3118,26.2747,26.3025,379000.0
2011-05-19 15:30:00,28.41,28.41,28.38,28.4,1389000.0,26.3025,26.3025,26.2747,26.2932,1389000.0
2011-05-20 09:30:00,28.48,28.48,28.17,28.17,1445000.0,26.3673,26.3673,26.0803,26.0803,1445000.0
2011-05-20 10:00:00,28.16,28.17,28.09,28.12,566000.0,26.071,26.0803,26.0062,26.034,566000.0
2011-05-20 10:30:00,28.13,28.15,27.87,27.9,1166000.0,26.0433,26.0618,25.8026,25.8303,1166000.0
2011-05-20 11:00:00,27.9,27.92,27.87,27.9,490000.0,25.8303,25.8488,25.8026,25.8303,490000.0
2011-05-20 11:30:00,27.91,27.93,27.87,27.88,557000.0,25.8396,25.8581,25.8026,25.8118,557000.0
2011-05-20 12:00:00,27.88,27.93,27.88,27.9,714000.0,25.8118,25.8581,25.8118,25.8303,714000.0
2011-05-20 12:30:00,27.91,28.01,27.89,27.94,380000.0,25.8396,25.9322,25.8211,25.8674,380000.0
2011-05-20 13:00:00,27.94,27.98,27.92,27.94,323000.0,25.8674,25.9044,25.8488,25.8674,323000.0
2011-05-20 13:30:00,27.95,27.97,27.9,27.9,242000.0,25.8766,25.8951,25.8303,25.8303,242000.0
2011-05-20 14:00:00,27.9,27.93,27.85,27.87,456000.0,25.8303,25.8581,25.784,25.8026,456000.0
2011-05-20 14:30:00,27.87,27.88,27.82,27.82,666000.0,25.8026,25.8118,25.7563,25.7563,666000.0
2011-05-20 15:00:00,27.81,27.86,27.79,27.79,777000.0,25.747,25.7933,25.7285,25.7285,777000.0
2011-05-20 15:30:00,27.79,27.81,27.73,27.74,1536000.0,25.7285,25.747,25.6729,25.6822,1536000.0
2011-05-23 09:30:00,27.45,27.56,27.2,27.22,937000.0,25.4137,25.5156,25.1823,25.2008,937000.0
2011-05-23 10:00:00,27.21,27.24,27.18,27.2,802000.0,25.1915,25.2193,25.1637,25.1823,802000.0
2011-05-23 10:30:00,27.21,27.23,27.11,27.12,622000.0,25.1915,25.21,25.0989,25.1082,622000.0
2011-05-23 11:00:00,27.12,27.17,27.1,27.15,634000.0,25.1082,25.1545,25.0897,25.136,634000.0
2011-05-23 11:30:00,27.16,27.16,27.1,27.14,339000.0,25.1452,25.1452,25.0897,25.1267,339000.0
2011-05-23 12:00:00,27.13,27.15,27.11,27.13,221000.0,25.1175,25.136,25.0989,25.1175,221000.0
2011-05-23 12:30:00,27.13,27.14,27.09,27.1,277000.0,25.1175,25.1267,25.0804,25.0897,277000.0
2011-05-23 13:00:00,27.1,27.12,27.07,27.1,315000.0,25.0897,25.1082,25.0619,25.0897,315000.0
2011-05-23 13:30:00,27.09,27.1,27.0,27.0,828000.0,25.0804,25.0897,24.9971,24.9971,828000.0
2011-05-23 14:00:00,27.0,27.01,26.99,26.99,749000.0,24.9971,25.0064,24.9878,24.9878,749000.0
2011-05-23 14:30:00,26.99,27.15,26.99,27.1,890000.0,24.9878,25.136,24.9878,25.0897,890000.0
2011-05-23 15:00:00,27.1,27.32,27.09,27.3,981000.0,25.0897,25.2934,25.0804,25.2748,981000.0
2011-05-23 15:30:00,27.3,27.31,27.16,27.2,1128000.0,25.2748,25.2841,25.1452,25.1823,1128000.0
2011-05-24 09:30:00,27.32,27.32,27.17,27.2,466000.0,25.2934,25.2934,25.1545,25.1823,466000.0
2011-05-24 10:00:00,27.23,27.25,27.16,27.17,254000.0,25.21,25.2285,25.1452,25.1545,254000.0
2011-05-24 10:30:00,27.18,27.19,27.03,27.05,395000.0,25.1637,25.173,25.0249,25.0434,395000.0
2011-05-24 11:00:00,27.06,27.1,27.03,27.04,247000.0,25.0526,25.0897,25.0249,25.0341,247000.0
2011-05-24 11:30:00,27.05,27.06,26.94,26.96,573000.0,25.0434,25.0526,24.9415,24.9601,573000.0
2011-05-24 12:00:00,26.97,26.97,26.86,26.9,497000.0,24.9693,24.9693,24.8675,24.9045,497000.0
2011-05-24 12:30:00,26.9,27.01,26.9,26.99,427000.0,24.9045,25.0064,24.9045,24.9878,427000.0
2011-05-24 13:00:00,26.98,27.0,26.9,26.92,273000.0,24.9786,24.9971,24.9045,24.923,273000.0
2011-05-24 13:30:00,26.93,26.94,26.88,26.91,555000.0,24.9323,24.9415,24.886,24.9138,555000.0
2011-05-24 14:00:00,26.92,26.97,26.84,26.96,588000.0,24.923,24.9693,24.849,24.9601,588000.0
2011-05-24 14:30:00,26.96,27.01,26.9,26.97,295000.0,24.9601,25.0064,24.9045,24.9693,295000.0
2011-05-24 15:00:00,26.96,27.05,26.96,27.0,1005000.0,24.9601,25.0434,24.9601,24.9971,1005000.0
2011-05-24 15:30:00,26.99,27.02,26.97,27.0,1757000.0,24.9878,25.0156,24.9693,24.9971,1757000.0
2011-05-25 09:30:00,26.81,27.06,26.8,27.01,615000.0,24.8212,25.0526,24.8119,25.0064,615000.0
2011-05-25 10:00:00,27.01,27.01,26.94,26.99,824000.0,25.0064,25.0064,24.9415,24.9878,824000.0
2011-05-25 10:30:00,27.01,27.23,26.99,27.17,1242000.0,25.0064,25.21,24.9878,25.1545,1242000.0
2011-05-25 11:00:00,27.18,27.36,27.18,27.34,729000.0,25.1637,25.3304,25.1637,25.3119,729000.0
2011-05-25 11:30:00,27.33,27.55,27.32,27.54,711000.0,25.3026,25.5063,25.2934,25.497,711000.0
2011-05-25 12:00:00,27.55,27.55,27.44,27.45,359000.0,25.5063,25.5063,25.4045,25.4137,359000.0
2011-05-25 12:30:00,27.45,27.45,27.38,27.42,403000.0,25.4137,25.4137,25.3489,25.3859,403000.0
2011-05-25 13:00:00,27.42,27.47,27.4,27.41,494000.0,25.3859,25.4322,25.3674,25.3767,494000.0
2011-05-25 13:30:00,27.42,27.43,27.25,27.28,727000.0,25.3859,25.3952,25.2285,25.2563,727000.0
2011-05-25 14:00:00,27.28,27.31,27.26,27.31,342000.0,25.2563,25.2841,25.2378,25.2841,342000.0
2011-05-25 14:30:00,27.3,27.38,27.26,27.35,737000.0,25.2748,25.3489,25.2378,25.3211,737000.0
2011-05-25 15:00:00,27.34,27.46,27.34,27.46,602000.0,25.3119,25.423,25.3119,25.423,602000.0
2011-05-25 15:30:00,27.45,27.51,27.4,27.44,1003000.0,25.4137,25.4693,25.3674,25.4045,1003000.0
2011-05-26 09:30:00,27.4,27.44,27.25,27.31,1182000.0,25.3674,25.4045,25.2285,25.2841,1182000.0
2011-05-26 10:00:00,27.34,27.49,27.3,27.48,549000.0,25.3119,25.4507,25.2748,25.4415,549000.0
2011-05-26 10:30:00,27.46,27.52,27.43,27.44,418000.0,25.423,25.4785,25.3952,25.4045,418000.0
2011-05-26 11:00:00,27.45,27.59,27.43,27.58,402000.0,25.4137,25.5433,25.3952,25.5341,402000.0
2011-05-26 11:30:00,27.59,27.64,27.55,27.63,391000.0,25.5433,25.5896,25.5063,25.5804,391000.0
2011-05-26 12:00:00,27.63,27.81,27.59,27.79,605000.0,25.5804,25.747,25.5433,25.7285,605000.0
2011-05-26 12:30:00,27.79,27.95,27.79,27.91,812000.0,25.7285,25.8766,25.7285,25.8396,812000.0
2011-05-26 13:00:00,27.91,28.36,27.9,28.32,1803000.0,25.8396,26.2562,25.8303,26.2192,1803000.0
2011-05-26 13:30:00,28.3,28.33,28.16,28.16,1721000.0,26.2007,26.2284,26.071,26.071,1721000.0
2011-05-26 14:00:00,28.16,28.17,28.0,28.1,911000.0,26.071,26.0803,25.9229,26.0155,911000.0
2011-05-26 14:30:00,28.1,28.17,28.1,28.13,1254000.0,26.0155,26.0803,26.0155,26.0433,1254000.0
2011-05-26 15:00:00,28.13,28.14,28.0,28.13,2181000.0,26.0433,26.0525,25.9229,26.0433,2181000.0
2011-05-26 15:30:00,28.13,28.23,28.11,28.2,1917000.0,26.0433,26.1359,26.0248,26.1081,1917000.0
2011-05-27 09:30:00,28.22,28.34,28.15,28.31,1039000.0,26.1266,26.2377,26.0618,26.2099,1039000.0
2011-05-27 10:00:00,28.31,28.47,28.28,28.43,825000.0,26.2099,26.358,26.1821,26.321,825000.0
2011-05-27 10:30:00,28.44,28.63,28.43,28.57,1136000.0,26.3303,26.5062,26.321,26.4506,1136000.0
2011-05-27 11:00:00,28.56,28.56,28.45,28.48,849000.0,26.4414,26.4414,26.3395,26.3673,849000.0
2011-05-27 11:30:00,28.49,28.55,28.46,28.54,576000.0,26.3766,26.4321,26.3488,26.4229,576000.0
2011-05-27 12:00:00,28.54,28.54,28.41,28.46,779000.0,26.4229,26.4229,26.3025,26.3488,779000.0
2011-05-27 12:30:00,28.45,28.45,28.41,28.43,636000.0,26.3395,26.3395,26.3025,26.321,636000.0
2011-05-27 13:00:00,28.42,28.48,28.42,28.46,404000.0,26.3118,26.3673,26.3118,26.3488,404000.0
2011-05-27 13:30:00,28.46,28.5,28.43,28.49,532000.0,26.3488,26.3858,26.321,26.3766,532000.0
2011-05-27 14:00:00,28.49,28.54,28.49,28.53,632000.0,26.3766,26.4229,26.3766,26.4136,632000.0
2011-05-27 14:30:00,28.53,28.58,28.51,28.57,663000.0,26.4136,26.4599,26.3951,26.4506,663000.0
2011-05-27 15:00:00,28.57,28.6,28.53,28.59,1087000.0,26.4506,26.4784,26.4136,26.4691,1087000.0
2011-05-27 15:30:00,28.59,28.6,28.52,28.53,1777000.0,26.4691,26.4784,26.4043,26.4136,1777000.0
2011-05-31 09:30:00,28.68,28.86,28.64,28.74,735000.0,26.5525,26.7191,26.5154,26.608,735000.0
2011-05-31 10:00:00,28.74,28.8,28.58,28.6,505000.0,26.608,26.6636,26.4599,26.4784,505000.0
2011-05-31 10:30:00,28.6,28.7,28.54,28.64,348000.0,26.4784,26.571,26.4229,26.5154,348000.0
2011-05-31 11:00:00,28.64,28.66,28.56,28.63,292000.0,26.5154,26.534,26.4414,26.5062,292000.0
2011-05-31 11:30:00,28.62,28.68,28.59,28.6,251000.0,26.4969,26.5525,26.4691,26.4784,251000.0
2011-05-31 12:00:00,28.6,28.65,28.55,28.65,200000.0,26.4784,26.5247,26.4321,26.5247,200000.0
2011-05-31 12:30:00,28.65,28.69,28.61,28.66,113000.0,26.5247,26.5617,26.4877,26.534,113000.0
2011-05-31 13:00:00,28.66,28.67,28.6,28.65,320000.0,26.534,26.5432,26.4784,26.5247,320000.0
2011-05-31 13:30:00,28.64,28.79,28.64,28.7,257000.0,26.5154,26.6543,26.5154,26.571,257000.0
2011-05-31 14:00:00,28.71,28.72,28.66,28.68,251000.0,26.5802,26.5895,26.534,26.5525,251000.0
2011-05-31 14:30:00,28.69,28.69,28.65,28.68,211000.0,26.5617,26.5617,26.5247,26.5525,211000.0
2011-05-31 15:00:00,28.68,28.69,28.63,28.64,774000.0,26.5525,26.5617,26.5062,26.5154,774000.0
2011-05-31 15:30:00,28.65,28.8,28.62,28.73,2399000.0,26.5247,26.6636,26.4969,26.5988,2399000.0
2011-06-01 09:30:00,28.66,28.78,28.43,28.5,946000.0,26.534,26.6451,26.321,26.3858,946000.0
2011-06-01 10:00:00,28.51,28.53,28.45,28.51,809000.0,26.3951,26.4136,26.3395,26.3951,809000.0
2011-06-01 10:30:00,28.51,28.53,28.45,28.5,708000.0,26.3951,26.4136,26.3395,26.3858,708000.0
2011-06-01 11:00:00,28.5,28.53,28.47,28.5,308000.0,26.3858,26.4136,26.358,26.3858,308000.0
2011-06-01 11:30:00,28.5,28.53,28.48,28.49,319000.0,26.3858,26.4136,26.3673,26.3766,319000.0
2011-06-01 12:00:00,28.49,28.51,28.37,28.4,394000.0,26.3766,26.3951,26.2655,26.2932,394000.0
2011-06-01 12:30:00,28.43,28.46,28.38,28.44,185000.0,26.321,26.3488,26.2747,26.3303,185000.0
2011-06-01 13:00:00,28.47,28.58,28.35,28.41,574000.0,26.358,26.4599,26.2469,26.3025,574000.0
2011-06-01 13:30:00,28.41,28.41,28.3,28.32,429000.0,26.3025,26.3025,26.2007,26.2192,429000.0
2011-06-01 14:00:00,28.32,28.35,28.22,28.34,555000.0,26.2192,26.2469,26.1266,26.2377,555000.0
2011-06-01 14:30:00,28.33,28.33,28.22,28.23,532000.0,26.2284,26.2284,26.1266,26.1359,532000.0
2011-06-01 15:00:00,28.23,28.26,28.14,28.15,601000.0,26.1359,26.1636,26.0525,26.0618,601000.0
2011-06-01 15:30:00,28.15,28.21,28.07,28.07,1497000.0,26.0618,26.1173,25.9877,25.9877,1497000.0
2011-06-02 09:30:00,28.07,28.21,27.95,28.12,596000.0,25.9877,26.1173,25.8766,26.034,596000.0
2011-06-02 10:00:00,28.14,28.29,28.13,28.27,587000.0,26.0525,26.1914,26.0433,26.1729,587000.0
2011-06-02 10:30:00,28.28,28.36,28.18,28.24,517000.0,26.1821,26.2562,26.0896,26.1451,517000.0
2011-06-02 11:00:00,28.24,28.25,28.16,28.21,739000.0,26.1451,26.1544,26.071,26.1173,739000.0
2011-06-02 11:30:00,28.2,28.24,28.09,28.14,526000.0,26.1081,26.1451,26.0062,26.0525,526000.0
2011-06-02 12:00:00,28.14,28.3,28.13,28.3,638000.0,26.0525,26.2007,26.0433,26.2007,638000.0
2011-06-02 12:30:00,28.3,28.43,28.26,28.41,727000.0,26.2007,26.321,26.1636,26.3025,727000.0
2011-06-02 13:00:00,28.42,28.5,28.41,28.5,386000.0,26.3118,26.3858,26.3025,26.3858,386000.0
2011-06-02 13:30:00,28.48,28.56,28.46,28.56,525000.0,26.3673,26.4414,26.3488,26.4414,525000.0
2011-06-02 14:00:00,28.56,28.58,28.43,28.5,379000.0,26.4414,26.4599,26.321,26.3858,379000.0
2011-06-02 14:30:00,28.49,28.56,28.49,28.54,275000.0,26.3766,26.4414,26.3766,26.4229,275000.0
2011-06-02 15:00:00,28.54,28.55,28.36,28.39,566000.0,26.4229,26.4321,26.2562,26.284,566000.0
2011-06-02 15:30:00,28.39,28.41,28.28,28.28,1390000.0,26.284,26.3025,26.1821,26.1821,1390000.0
2011-06-03 09:30:00,27.9,28.14,27.9,27.98,548000.0,25.8303,26.0525,25.8303,25.9044,548000.0
2011-06-03 10:00:00,28.01,28.27,28.01,28.06,542000.0,25.9322,26.1729,25.9322,25.9785,542000.0
2011-06-03 10:30:00,28.08,28.15,28.06,28.08,168000.0,25.997,26.0618,25.9785,25.997,168000.0
2011-06-03 11:00:00,28.09,28.09,27.85,27.88,485000.0,26.0062,26.0062,25.784,25.8118,485000.0
2011-06-03 11:30:00,27.89,27.92,27.7,27.79,705000.0,25.8211,25.8488,25.6452,25.7285,705000.0
2011-06-03 12:00:00,27.8,27.88,27.78,27.79,437000.0,25.7377,25.8118,25.7192,25.7285,437000.0
2011-06-03 12:30:00,27.8,27.92,27.8,27.89,480000.0,25.7377,25.8488,25.7377,25.8211,480000.0
2011-06-03 13:00:00,27.9,27.9,27.79,27.8,316000.0,25.8303,25.8303,25.7285,25.7377,316000.0
2011-06-03 13:30:00,27.8,27.82,27.72,27.72,335000.0,25.7377,25.7563,25.6637,25.6637,335000.0
2011-06-03 14:00:00,27.72,27.74,27.69,27.69,309000.0,25.6637,25.6822,25.6359,25.6359,309000.0
2011-06-03 14:30:00,27.69,27.69,27.59,27.6,515000.0,25.6359,25.6359,25.5433,25.5526,515000.0
2011-06-03 15:00:00,27.6,27.63,27.55,27.6,457000.0,25.5526,25.5804,25.5063,25.5526,457000.0
2011-06-03 15:30:00,27.61,27.78,27.61,27.69,1035000.0,25.5618,25.7192,25.5618,25.6359,1035000.0
2011-06-06 09:30:00,27.68,27.77,27.49,27.58,461000.0,25.6267,25.71,25.4507,25.5341,461000.0
2011-06-06 10:00:00,27.57,27.59,27.35,27.44,798000.0,25.5248,25.5433,25.3211,25.4045,798000.0
2011-06-06 10:30:00,27.44,27.58,27.43,27.5,605000.0,25.4045,25.5341,25.3952,25.46,605000.0
2011-06-06 11:00:00,27.5,27.58,27.5,27.52,373000.0,25.46,25.5341,25.46,25.4785,373000.0
2011-06-06 11:30:00,27.51,27.54,27.46,27.53,247000.0,25.4693,25.497,25.423,25.4878,247000.0
2011-06-06 12:00:00,27.5,27.52,27.43,27.45,255000.0,25.46,25.4785,25.3952,25.4137,255000.0
2011-06-06 12:30:00,27.44,27.44,27.35,27.36,268000.0,25.4045,25.4045,25.3211,25.3304,268000.0
2011-06-06 13:00:00,27.37,27.4,27.3,27.31,662000.0,25.3396,25.3674,25.2748,25.2841,662000.0
2011-06-06 13:30:00,27.31,27.32,27.11,27.23,1170000.0,25.2841,25.2934,25.0989,25.21,1170000.0
2011-06-06 14:00:00,27.25,27.33,27.24,27.26,425000.0,25.2285,25.3026,25.2193,25.2378,425000.0
2011-06-06 14:30:00,27.27,27.28,27.11,27.19,644000.0,25.2471,25.2563,25.0989,25.173,644000.0
2011-06-06 15:00:00,27.17,27.25,27.17,27.2,960000.0,25.1545,25.2285,25.1545,25.1823,960000.0
2011-06-06 15:30:00,27.21,27.26,27.19,27.19,1453000.0,25.1915,25.2378,25.173,25.173,1453000.0
2011-06-07 09:30:00,27.3,27.5,27.3,27.42,955000.0,25.2748,25.46,25.2748,25.3859,955000.0
2011-06-07 10:00:00,27.43,27.6,27.4,27.46,1472000.0,25.3952,25.5526,25.3674,25.423,1472000.0
2011-06-07 10:30:00,27.46,27.67,27.38,27.63,910000.0,25.423,25.6174,25.3489,25.5804,910000.0
2011-06-07 11:00:00,27.61,27.71,27.54,27.66,567000.0,25.5618,25.6544,25.497,25.6081,567000.0
2011-06-07 11:30:00,27.65,27.65,27.51,27.56,536000.0,25.5989,25.5989,25.4693,25.5156,536000.0
2011-06-07 12:00:00,27.56,27.59,27.46,27.49,337000.0,25.5156,25.5433,25.423,25.4507,337000.0
2011-06-07 12:30:00,27.5,27.54,27.42,27.46,249000.0,25.46,25.497,25.3859,25.423,249000.0
2011-06-07 13:00:00,27.46,27.47,27.36,27.41,612000.0,25.423,25.4322,25.3304,25.3767,612000.0
2011-06-07 13:30:00,27.41,27.46,27.41,27.44,569000.0,25.3767,25.423,25.3767,25.4045,569000.0
2011-06-07 14:00:00,27.44,27.54,27.43,27.51,799000.0,25.4045,25.497,25.3952,25.4693,799000.0
2011-06-07 14:30:00,27.49,27.5,27.38,27.48,566000.0,25.4507,25.46,25.3489,25.4415,566000.0
2011-06-07 15:00:00,27.48,27.53,27.47,27.52,910000.0,25.4415,25.4878,25.4322,25.4785,910000.0
2011-06-07 15:30:00,27.51,27.55,27.39,27.41,1652000.0,25.4693,25.5063,25.3582,25.3767,1652000.0
2011-06-08 09:30:00,27.26,27.26,26.71,26.71,1696000.0,25.2378,25.2378,24.7286,24.7286,1696000.0
2011-06-08 10:00:00,26.71,26.81,26.67,26.81,1085000.0,24.7286,24.8212,24.6916,24.8212,1085000.0
2011-06-08 10:30:00,26.8,26.86,26.72,26.84,1042000.0,24.8119,24.8675,24.7379,24.849,1042000.0
2011-06-08 11:00:00,26.85,26.9,26.51,26.51,1430000.0,24.8582,24.9045,24.5434,24.5434,1430000.0
2011-06-08 11:30:00,26.52,26.74,26.47,26.73,581000.0,24.5527,24.7564,24.5064,24.7471,581000.0
2011-06-08 12:00:00,26.73,26.81,26.7,26.73,488000.0,24.7471,24.8212,24.7193,24.7471,488000.0
2011-06-08 12:30:00,26.74,26.77,26.59,26.76,568000.0,24.7564,24.7842,24.6175,24.7749,568000.0
2011-06-08 13:00:00,26.78,26.81,26.73,26.78,270000.0,24.7934,24.8212,24.7471,24.7934,270000.0
2011-06-08 13:30:00,26.79,26.79,26.66,26.76,761000.0,24.8027,24.8027,24.6823,24.7749,761000.0
2011-06-08 14:00:00,26.76,26.8,25.87,26.04,7981000.0,24.7749,24.8119,23.9509,24.1083,7981000.0
2011-06-08 14:30:00,26.01,26.85,25.83,26.79,6212000.0,24.0805,24.8582,23.9139,24.8027,6212000.0
2011-06-08 15:00:00,26.79,27.05,26.64,27.03,3825000.0,24.8027,25.0434,24.6638,25.0249,3825000.0
2011-06-08 15:30:00,27.03,27.16,26.97,27.0,3818000.0,25.0249,25.1452,24.9693,24.9971,3818000.0
2011-06-09 09:30:00,26.85,27.13,26.82,27.06,908000.0,24.8582,25.1175,24.8304,25.0526,908000.0
2011-06-09 10:00:00,27.06,27.13,27.03,27.1,736000.0,25.0526,25.1175,25.0249,25.0897,736000.0
2011-06-09 10:30:00,27.1,27.31,27.1,27.31,1122000.0,25.0897,25.2841,25.0897,25.2841,1122000.0
2011-06-09 11:00:00,27.29,27.29,26.96,27.0,743000.0,25.2656,25.2656,24.9601,24.9971,743000.0
2011-06-09 11:30:00,27.0,27.17,26.98,27.09,349000.0,24.9971,25.1545,24.9786,25.0804,349000.0
2011-06-09 12:00:00,27.09,27.18,27.08,27.14,228000.0,25.0804,25.1637,25.0712,25.1267,228000.0
2011-06-09 12:30:00,27.14,27.23,27.14,27.14,149000.0,25.1267,25.21,25.1267,25.1267,149000.0
2011-06-09 13:00:00,27.14,27.21,27.14,27.17,143000.0,25.1267,25.1915,25.1267,25.1545,143000.0
2011-06-09 13:30:00,27.17,27.18,27.12,27.17,209000.0,25.1545,25.1637,25.1082,25.1545,209000.0
2011-06-09 14:00:00,27.19,27.25,27.18,27.21,354000.0,25.173,25.2285,25.1637,25.1915,354000.0
2011-06-09 14:30:00,27.21,27.27,27.2,27.25,343000.0,25.1915,25.2471,25.1823,25.2285,343000.0
2011-06-09 15:00:00,27.25,27.28,27.24,27.25,497000.0,25.2285,25.2563,25.2193,25.2285,497000.0
2011-06-09 15:30:00,27.26,27.27,27.14,27.18,1593000.0,25.2378,25.2471,25.1267,25.1637,1593000.0
2011-06-10 09:30:00,27.04,27.16,26.6,26.74,968000.0,25.0341,25.1452,24.6268,24.7564,968000.0
2011-06-10 10:00:00,26.75,26.79,26.51,26.61,1070000.0,24.7656,24.8027,24.5434,24.636,1070000.0
2011-06-10 10:30:00,26.59,26.71,26.52,26.66,675000.0,24.6175,24.7286,24.5527,24.6823,675000.0
2011-06-10 11:00:00,26.68,26.71,26.59,26.68,628000.0,24.7008,24.7286,24.6175,24.7008,628000.0
2011-06-10 11:30:00,26.67,26.7,26.63,26.66,626000.0,24.6916,24.7193,24.6545,24.6823,626000.0
2011-06-10 12:00:00,26.66,26.75,26.66,26.7,347000.0,24.6823,24.7656,24.6823,24.7193,347000.0
2011-06-10 12:30:00,26.69,26.75,26.69,26.71,259000.0,24.7101,24.7656,24.7101,24.7286,259000.0
2011-06-10 13:00:00,26.73,26.73,26.66,26.71,291000.0,24.7471,24.7471,24.6823,24.7286,291000.0
2011-06-10 13:30:00,26.71,26.71,26.61,26.67,375000.0,24.7286,24.7286,24.636,24.6916,375000.0
2011-06-10 14:00:00,26.67,26.92,26.67,26.84,920000.0,24.6916,24.923,24.6916,24.849,920000.0
2011-06-10 14:30:00,26.83,26.87,26.68,26.8,890000.0,24.8397,24.8767,24.7008,24.8119,890000.0
2011-06-10 15:00:00,26.79,26.81,26.7,26.74,896000.0,24.8027,24.8212,24.7193,24.7564,896000.0
2011-06-10 15:30:00,26.75,26.77,26.69,26.7,1715000.0,24.7656,24.7842,24.7101,24.7193,1715000.0
2011-06-13 09:30:00,26.7,26.92,26.7,26.84,737000.0,24.7193,24.923,24.7193,24.849,737000.0
2011-06-13 10:00:00,26.83,26.89,26.8,26.83,473000.0,24.8397,24.8953,24.8119,24.8397,473000.0
2011-06-13 10:30:00,26.83,26.88,26.8,26.83,272000.0,24.8397,24.886,24.8119,24.8397,272000.0
2011-06-13 11:00:00,26.82,26.83,26.71,26.78,604000.0,24.8304,24.8397,24.7286,24.7934,604000.0
2011-06-13 11:30:00,26.78,26.86,26.77,26.83,419000.0,24.7934,24.8675,24.7842,24.8397,419000.0
2011-06-13 12:00:00,26.82,26.88,26.77,26.77,334000.0,24.8304,24.886,24.7842,24.7842,334000.0
2011-06-13 12:30:00,26.78,26.85,26.73,26.75,500000.0,24.7934,24.8582,24.7471,24.7656,500000.0
2011-06-13 13:00:00,26.75,26.75,26.65,26.68,926000.0,24.7656,24.7656,24.6731,24.7008,926000.0
2011-06-13 13:30:00,26.69,26.71,26.66,26.71,570000.0,24.7101,24.7286,24.6823,24.7286,570000.0
2011-06-13 14:00:00,26.71,26.73,26.65,26.66,589000.0,24.7286,24.7471,24.6731,24.6823,589000.0
2011-06-13 14:30:00,26.66,26.73,26.63,26.7,787000.0,24.6823,24.7471,24.6545,24.7193,787000.0
2011-06-13 15:00:00,26.7,26.73,26.64,26.71,963000.0,24.7193,24.7471,24.6638,24.7286,963000.0
2011-06-13 15:30:00,26.7,26.76,26.67,26.75,1567000.0,24.7193,24.7749,24.6916,24.7656,1567000.0
2011-06-14 09:30:00,26.9,27.11,26.85,27.04,903000.0,24.9045,25.0989,24.8582,25.0341,903000.0
2011-06-14 10:00:00,27.05,27.19,27.03,27.18,495000.0,25.0434,25.173,25.0249,25.1637,495000.0
2011-06-14 10:30:00,27.19,27.26,27.17,27.17,411000.0,25.173,25.2378,25.1545,25.1545,411000.0
2011-06-14 11:00:00,27.17,27.21,27.12,27.12,522000.0,25.1545,25.1915,25.1082,25.1082,522000.0
2011-06-14 11:30:00,27.12,27.25,27.09,27.24,370000.0,25.1082,25.2285,25.0804,25.2193,370000.0
2011-06-14 12:00:00,27.25,27.33,27.24,27.32,414000.0,25.2285,25.3026,25.2193,25.2934,414000.0
2011-06-14 12:30:00,27.31,27.43,27.3,27.43,609000.0,25.2841,25.3952,25.2748,25.3952,609000.0
2011-06-14 13:00:00,27.42,27.5,27.38,27.47,512000.0,25.3859,25.46,25.3489,25.4322,512000.0
2011-06-14 13:30:00,27.46,27.5,27.42,27.43,625000.0,25.423,25.46,25.3859,25.3952,625000.0
2011-06-14 14:00:00,27.43,27.46,27.39,27.42,455000.0,25.3952,25.423,25.3582,25.3859,455000.0
2011-06-14 14:30:00,27.41,27.46,27.39,27.46,233000.0,25.3767,25.423,25.3582,25.423,233000.0
2011-06-14 15:00:00,27.46,27.47,27.43,27.45,567000.0,25.423,25.4322,25.3952,25.4137,567000.0
2011-06-14 15:30:00,27.45,27.46,27.39,27.41,1557000.0,25.4137,25.423,25.3582,25.3767,1557000.0
2011-06-15 09:30:00,27.11,27.55,27.11,27.54,977000.0,25.0989,25.5063,25.0989,25.497,977000.0
2011-06-15 10:00:00,27.54,27.57,27.45,27.46,551000.0,25.497,25.5248,25.4137,25.423,551000.0
2011-06-15 10:30:00,27.46,27.47,27.36,27.42,582000.0,25.423,25.4322,25.3304,25.3859,582000.0
2011-06-15 11:00:00,27.42,27.44,27.33,27.38,680000.0,25.3859,25.4045,25.3026,25.3489,680000.0
2011-06-15 11:30:00,27.39,27.41,27.19,27.34,697000.0,25.3582,25.3767,25.173,25.3119,697000.0
2011-06-15 12:00:00,27.34,27.39,27.18,27.32,678000.0,25.3119,25.3582,25.1637,25.2934,678000.0
2011-06-15 12:30:00,27.32,27.34,27.23,27.27,484000.0,25.2934,25.3119,25.21,25.2471,484000.0
2011-06-15 13:00:00,27.27,27.3,27.18,27.26,456000.0,25.2471,25.2748,25.1637,25.2378,456000.0
2011-06-15 13:30:00,27.25,27.32,27.19,27.32,742000.0,25.2285,25.2934,25.173,25.2934,742000.0
2011-06-15 14:00:00,27.31,27.32,27.23,27.24,709000.0,25.2841,25.2934,25.21,25.2193,709000.0
2011-06-15 14:30:00,27.23,27.33,27.23,27.28,580000.0,25.21,25.3026,25.21,25.2563,580000.0
2011-06-15 15:00:00,27.26,27.28,27.19,27.24,702000.0,25.2378,25.2563,25.173,25.2193,702000.0
2011-06-15 15:30:00,27.24,27.25,27.05,27.07,2181000.0,25.2193,25.2285,25.0434,25.0619,2181000.0
2011-06-16 09:30:00,27.05,27.05,26.88,26.92,899000.0,25.0434,25.0434,24.886,24.923,899000.0
2011-06-16 10:00:00,26.91,26.99,26.81,26.92,565000.0,24.9138,24.9878,24.8212,24.923,565000.0
2011-06-16 10:30:00,26.92,26.93,26.81,26.82,384000.0,24.923,24.9323,24.8212,24.8304,384000.0
2011-06-16 11:00:00,26.82,26.84,26.76,26.83,561000.0,24.8304,24.849,24.7749,24.8397,561000.0
2011-06-16 11:30:00,26.84,26.92,26.83,26.86,392000.0,24.849,24.923,24.8397,24.8675,392000.0
2011-06-16 12:00:00,26.87,26.87,26.79,26.84,256000.0,24.8767,24.8767,24.8027,24.849,256000.0
2011-06-16 12:30:00,26.82,26.9,26.82,26.89,229000.0,24.8304,24.9045,24.8304,24.8953,229000.0
2011-06-16 13:00:00,26.88,26.88,26.81,26.81,223000.0,24.886,24.886,24.8212,24.8212,223000.0
2011-06-16 13:30:00,26.8,26.82,26.65,26.65,380000.0,24.8119,24.8304,24.6731,24.6731,380000.0
2011-06-16 14:00:00,26.66,26.73,26.61,26.61,496000.0,24.6823,24.7471,24.636,24.636,496000.0
2011-06-16 14:30:00,26.61,26.66,26.51,26.63,1159000.0,24.636,24.6823,24.5434,24.6545,1159000.0
2011-06-16 15:00:00,26.63,26.67,26.59,26.61,649000.0,24.6545,24.6916,24.6175,24.636,649000.0
2011-06-16 15:30:00,26.61,26.71,26.6,26.67,1769000.0,24.636,24.7286,24.6268,24.6916,1769000.0
2011-06-17 09:30:00,26.83,27.13,26.69,27.08,1871000.0,24.8397,25.1175,24.7101,25.0712,1871000.0
2011-06-17 10:00:00,27.07,27.24,27.01,27.01,1175000.0,25.0619,25.2193,25.0064,25.0064,1175000.0
2011-06-17 10:30:00,27.02,27.05,26.93,26.94,680000.0,25.0156,25.0434,24.9323,24.9415,680000.0
2011-06-17 11:00:00,26.94,26.96,26.86,26.86,451000.0,24.9415,24.9601,24.8675,24.8675,451000.0
2011-06-17 11:30:00,26.87,26.9,26.83,26.85,227000.0,24.8767,24.9045,24.8397,24.8582,227000.0
2011-06-17 12:00:00,26.86,26.86,26.67,26.7,428000.0,24.8675,24.8675,24.6916,24.7193,428000.0
2011-06-17 12:30:00,26.69,26.73,26.61,26.64,387000.0,24.7101,24.7471,24.636,24.6638,387000.0
2011-06-17 13:00:00,26.64,26.65,26.53,26.56,440000.0,24.6638,24.6731,24.562,24.5897,440000.0
2011-06-17 13:30:00,26.56,26.65,26.5,26.52,525000.0,24.5897,24.6731,24.5342,24.5527,525000.0
2011-06-17 14:00:00,26.51,26.7,26.5,26.7,485000.0,24.5434,24.7193,24.5342,24.7193,485000.0
2011-06-17 14:30:00,26.7,26.72,26.65,26.67,552000.0,24.7193,24.7379,24.6731,24.6916,552000.0
2011-06-17 15:00:00,26.69,26.69,26.49,26.51,777000.0,24.7101,24.7101,24.5249,24.5434,777000.0
2011-06-17 15:30:00,26.51,26.65,26.51,26.62,1495000.0,24.5434,24.6731,24.5434,24.6453,1495000.0
2011-06-20 09:30:00,26.6,26.83,26.54,26.81,711000.0,24.6268,24.8397,24.5712,24.8212,711000.0
2011-06-20 10:00:00,26.81,26.96,26.81,26.94,438000.0,24.8212,24.9601,24.8212,24.9415,438000.0
2011-06-20 10:30:00,26.94,26.99,26.88,26.9,502000.0,24.9415,24.9878,24.886,24.9045,502000.0
2011-06-20 11:00:00,26.9,27.0,26.81,26.98,350000.0,24.9045,24.9971,24.8212,24.9786,350000.0
2011-06-20 11:30:00,26.98,27.04,26.98,27.02,262000.0,24.9786,25.0341,24.9786,25.0156,262000.0
2011-06-20 12:00:00,27.03,27.04,26.96,26.99,206000.0,25.0249,25.0341,24.9601,24.9878,206000.0
2011-06-20 12:30:00,27.0,27.07,27.0,27.01,184000.0,24.9971,25.0619,24.9971,25.0064,184000.0
2011-06-20 13:00:00,27.01,27.03,26.98,27.01,206000.0,25.0064,25.0249,24.9786,25.0064,206000.0
2011-06-20 13:30:00,27.0,27.04,26.95,26.96,388000.0,24.9971,25.0341,24.9508,24.9601,388000.0
2011-06-20 14:00:00,26.97,26.99,26.94,26.99,391000.0,24.9693,24.9878,24.9415,24.9878,391000.0
2011-06-20 14:30:00,26.99,27.06,26.99,27.02,249000.0,24.9878,25.0526,24.9878,25.0156,249000.0
2011-06-20 15:00:00,27.02,27.04,26.96,26.97,363000.0,25.0156,25.0341,24.9601,24.9693,363000.0
2011-06-20 15:30:00,26.97,27.03,26.95,27.0,1396000.0,24.9693,25.0249,24.9508,24.9971,1396000.0
2011-06-21 09:30:00,27.11,27.27,27.01,27.25,377000.0,25.0989,25.2471,25.0064,25.2285,377000.0
2011-06-21 10:00:00,27.25,27.41,27.23,27.41,466000.0,25.2285,25.3767,25.21,25.3767,466000.0
2011-06-21 10:30:00,27.41,27.44,27.33,27.36,488000.0,25.3767,25.4045,25.3026,25.3304,488000.0
2011-06-21 11:00:00,27.36,27.49,27.36,27.48,257000.0,25.3304,25.4507,25.3304,25.4415,257000.0
2011-06-21 11:30:00,27.49,27.54,27.43,27.44,287000.0,25.4507,25.497,25.3952,25.4045,287000.0
2011-06-21 12:00:00,27.44,27.44,27.36,27.39,309000.0,25.4045,25.4045,25.3304,25.3582,309000.0
2011-06-21 12:30:00,27.39,27.4,27.34,27.37,470000.0,25.3582,25.3674,25.3119,25.3396,470000.0
2011-06-21 13:00:00,27.39,27.39,27.26,27.27,262000.0,25.3582,25.3582,25.2378,25.2471,262000.0
2011-06-21 13:30:00,27.27,27.34,27.27,27.32,164000.0,25.2471,25.3119,25.2471,25.2934,164000.0
2011-06-21 14:00:00,27.34,27.39,27.33,27.38,201000.0,25.3119,25.3582,25.3026,25.3489,201000.0
2011-06-21 14:30:00,27.39,27.47,27.38,27.46,469000.0,25.3582,25.4322,25.3489,25.423,469000.0
2011-06-21 15:00:00,27.45,27.47,27.39,27.39,523000.0,25.4137,25.4322,25.3582,25.3582,523000.0
2011-06-21 15:30:00,27.39,27.41,27.28,27.4,1139000.0,25.3582,25.3767,25.2563,25.3674,1139000.0
2011-06-22 09:30:00,27.31,27.56,27.21,27.49,430000.0,25.2841,25.5156,25.1915,25.4507,430000.0
2011-06-22 10:00:00,27.49,27.53,27.32,27.35,365000.0,25.4507,25.4878,25.2934,25.3211,365000.0
2011-06-22 10:30:00,27.36,27.54,27.32,27.52,350000.0,25.3304,25.497,25.2934,25.4785,350000.0
2011-06-22 11:00:00,27.51,27.62,27.48,27.59,555000.0,25.4693,25.5711,25.4415,25.5433,555000.0
2011-06-22 11:30:00,27.6,27.63,27.51,27.51,207000.0,25.5526,25.5804,25.4693,25.4693,207000.0
2011-06-22 12:00:00,27.51,27.54,27.44,27.49,191000.0,25.4693,25.497,25.4045,25.4507,191000.0
2011-06-22 12:30:00,27.5,27.5,27.41,27.43,237000.0,25.46,25.46,25.3767,25.3952,237000.0
2011-06-22 13:00:00,27.43,27.46,27.39,27.46,166000.0,25.3952,25.423,25.3582,25.423,166000.0
2011-06-22 13:30:00,27.45,27.5,27.43,27.49,222000.0,25.4137,25.46,25.3952,25.4507,222000.0
2011-06-22 14:00:00,27.49,27.5,27.35,27.36,434000.0,25.4507,25.46,25.3211,25.3304,434000.0
2011-06-22 14:30:00,27.34,27.38,27.24,27.25,459000.0,25.3119,25.3489,25.2193,25.2285,459000.0
2011-06-22 15:00:00,27.26,27.34,27.24,27.27,488000.0,25.2378,25.3119,25.2193,25.2471,488000.0
2011-06-22 15:30:00,27.26,27.26,27.12,27.13,815000.0,25.2378,25.2378,25.1082,25.1175,815000.0
2011-06-23 09:30:00,26.89,26.89,26.71,26.86,500000.0,24.8953,24.8953,24.7286,24.8675,500000.0
2011-06-23 10:00:00,26.86,27.03,26.82,26.96,390000.0,24.8675,25.0249,24.8304,24.9601,390000.0
2011-06-23 10:30:00,26.97,26.99,26.77,26.82,283000.0,24.9693,24.9878,24.7842,24.8304,283000.0
2011-06-23 11:00:00,26.82,26.85,26.75,26.83,344000.0,24.8304,24.8582,24.7656,24.8397,344000.0
2011-06-23 11:30:00,26.84,26.86,26.81,26.85,488000.0,24.849,24.8675,24.8212,24.8582,488000.0
2011-06-23 12:00:00,26.86,26.91,26.85,26.85,321000.0,24.8675,24.9138,24.8582,24.8582,321000.0
2011-06-23 12:30:00,26.86,26.95,26.86,26.95,249000.0,24.8675,24.9508,24.8675,24.9508,249000.0
2011-06-23 13:00:00,26.95,27.1,26.93,27.01,324000.0,24.9508,25.0897,24.9323,25.0064,324000.0
2011-06-23 13:30:00,27.01,27.06,26.97,27.04,276000.0,25.0064,25.0526,24.9693,25.0341,276000.0
2011-06-23 14:00:00,27.04,27.04,26.92,26.97,159000.0,25.0341,25.0341,24.923,24.9693,159000.0
2011-06-23 14:30:00,26.98,27.08,26.88,27.05,372000.0,24.9786,25.0712,24.886,25.0434,372000.0
2011-06-23 15:00:00,27.06,27.2,26.99,27.07,699000.0,25.0526,25.1823,24.9878,25.0619,699000.0
2011-06-23 15:30:00,27.06,27.3,27.01,27.3,1382000.0,25.0526,25.2748,25.0064,25.2748,1382000.0
2011-06-24 09:30:00,27.3,27.39,27.1,27.24,810000.0,25.2748,25.3582,25.0897,25.2193,810000.0
2011-06-24 10:00:00,27.25,27.33,27.04,27.12,814000.0,25.2285,25.3026,25.0341,25.1082,814000.0
2011-06-24 10:30:00,27.13,27.19,27.12,27.12,232000.0,25.1175,25.173,25.1082,25.1082,232000.0
2011-06-24 11:00:00,27.13,27.2,27.1,27.15,410000.0,25.1175,25.1823,25.0897,25.136,410000.0
2011-06-24 11:30:00,27.14,27.17,27.07,27.09,326000.0,25.1267,25.1545,25.0619,25.0804,326000.0
2011-06-24 12:00:00,27.09,27.28,27.08,27.28,387000.0,25.0804,25.2563,25.0712,25.2563,387000.0
2011-06-24 12:30:00,27.28,27.38,27.27,27.3,537000.0,25.2563,25.3489,25.2471,25.2748,537000.0
2011-06-24 13:00:00,27.3,27.39,27.26,27.39,579000.0,25.2748,25.3582,25.2378,25.3582,579000.0
2011-06-24 13:30:00,27.39,27.41,27.34,27.39,451000.0,25.3582,25.3767,25.3119,25.3582,451000.0
2011-06-24 14:00:00,27.39,27.42,27.34,27.38,447000.0,25.3582,25.3859,25.3119,25.3489,447000.0
2011-06-24 14:30:00,27.38,27.4,27.25,27.28,538000.0,25.3489,25.3674,25.2285,25.2563,538000.0
2011-06-24 15:00:00,27.27,27.36,27.26,27.35,866000.0,25.2471,25.3304,25.2378,25.3211,866000.0
2011-06-24 15:30:00,27.35,27.42,27.29,27.39,2133000.0,25.3211,25.3859,25.2656,25.3582,2133000.0
2011-06-27 09:30:00,27.31,27.41,27.17,27.19,725000.0,25.2841,25.3767,25.1545,25.173,725000.0
2011-06-27 10:00:00,27.21,27.25,27.13,27.24,512000.0,25.1915,25.2285,25.1175,25.2193,512000.0
2011-06-27 10:30:00,27.25,27.29,27.16,27.18,346000.0,25.2285,25.2656,25.1452,25.1637,346000.0
2011-06-27 11:00:00,27.2,27.22,27.1,27.14,312000.0,25.1823,25.2008,25.0897,25.1267,312000.0
2011-06-27 11:30:00,27.13,27.18,27.11,27.15,382000.0,25.1175,25.1637,25.0989,25.136,382000.0
2011-06-27 12:00:00,27.15,27.18,27.13,27.14,338000.0,25.136,25.1637,25.1175,25.1267,338000.0
2011-06-27 12:30:00,27.14,27.16,27.04,27.07,572000.0,25.1267,25.1452,25.0341,25.0619,572000.0
2011-06-27 13:00:00,27.06,27.18,27.06,27.09,317000.0,25.0526,25.1637,25.0526,25.0804,317000.0
2011-06-27 13:30:00,27.09,27.13,27.06,27.1,205000.0,25.0804,25.1175,25.0526,25.0897,205000.0
2011-06-27 14:00:00,27.1,27.27,27.1,27.22,922000.0,25.0897,25.2471,25.0897,25.2008,922000.0
2011-06-27 14:30:00,27.22,27.29,27.18,27.21,741000.0,25.2008,25.2656,25.1637,25.1915,741000.0
2011-06-27 15:00:00,27.21,27.24,27.18,27.21,541000.0,25.1915,25.2193,25.1637,25.1915,541000.0
2011-06-27 15:30:00,27.21,27.34,27.21,27.26,1779000.0,25.1915,25.3119,25.1915,25.2378,1779000.0
2011-06-28 09:30:00,27.48,27.87,27.39,27.76,1337000.0,25.4415,25.8026,25.3582,25.7007,1337000.0
2011-06-28 10:00:00,27.76,27.89,27.72,27.87,1074000.0,25.7007,25.8211,25.6637,25.8026,1074000.0
2011-06-28 10:30:00,27.87,27.9,27.72,27.85,1598000.0,25.8026,25.8303,25.6637,25.784,1598000.0
2011-06-28 11:00:00,27.84,27.9,27.79,27.79,925000.0,25.7748,25.8303,25.7285,25.7285,925000.0
2011-06-28 11:30:00,27.81,27.9,27.78,27.81,517000.0,25.747,25.8303,25.7192,25.747,517000.0
2011-06-28 12:00:00,27.81,27.86,27.79,27.84,564000.0,25.747,25.7933,25.7285,25.7748,564000.0
2011-06-28 12:30:00,27.85,27.89,27.76,27.76,390000.0,25.784,25.8211,25.7007,25.7007,390000.0
2011-06-28 13:00:00,27.77,27.83,27.76,27.78,460000.0,25.71,25.7655,25.7007,25.7192,460000.0
2011-06-28 13:30:00,27.78,27.82,27.76,27.8,254000.0,25.7192,25.7563,25.7007,25.7377,254000.0
2011-06-28 14:00:00,27.81,27.85,27.77,27.84,307000.0,25.747,25.784,25.71,25.7748,307000.0
2011-06-28 14:30:00,27.84,27.9,27.81,27.85,461000.0,25.7748,25.8303,25.747,25.784,461000.0
2011-06-28 15:00:00,27.84,27.84,27.74,27.77,805000.0,25.7748,25.7748,25.6822,25.71,805000.0
2011-06-28 15:30:00,27.77,27.84,27.76,27.83,1061000.0,25.71,25.7748,25.7007,25.7655,1061000.0
2011-06-29 09:30:00,27.89,28.29,27.89,28.02,1854000.0,25.8211,26.1914,25.8211,25.9414,1854000.0
2011-06-29 10:00:00,28.02,28.09,27.81,28.04,1279000.0,25.9414,26.0062,25.747,25.9599,1279000.0
2011-06-29 10:30:00,28.03,28.04,27.66,27.82,920000.0,25.9507,25.9599,25.6081,25.7563,920000.0
2011-06-29 11:00:00,27.84,27.85,27.52,27.77,995000.0,25.7748,25.784,25.4785,25.71,995000.0
2011-06-29 11:30:00,27.79,27.81,27.64,27.74,823000.0,25.7285,25.747,25.5896,25.6822,823000.0
2011-06-29 12:00:00,27.75,27.75,27.62,27.63,613000.0,25.6915,25.6915,25.5711,25.5804,613000.0
2011-06-29 12:30:00,27.63,27.69,27.54,27.54,606000.0,25.5804,25.6359,25.497,25.497,606000.0
2011-06-29 13:00:00,27.55,27.69,27.55,27.67,465000.0,25.5063,25.6359,25.5063,25.6174,465000.0
2011-06-29 13:30:00,27.67,27.79,27.67,27.68,406000.0,25.6174,25.7285,25.6174,25.6267,406000.0
2011-06-29 14:00:00,27.69,27.73,27.63,27.73,380000.0,25.6359,25.6729,25.5804,25.6729,380000.0
2011-06-29 14:30:00,27.73,27.81,27.68,27.81,672000.0,25.6729,25.747,25.6267,25.747,672000.0
2011-06-29 15:00:00,27.8,30.42,27.62,30.06,16236000.0,25.7377,28.1634,25.5711,27.8301,16236000.0
2011-06-29 15:30:00,30.05,30.98,30.0,30.96,17067000.0,27.8208,28.6819,27.7745,28.6633,17067000.0
2011-06-30 09:30:00,30.68,30.98,30.21,30.32,9891000.0,28.4041,28.6819,27.969,28.0708,9891000.0
2011-06-30 10:00:00,30.32,30.52,30.12,30.33,4506000.0,28.0708,28.256,27.8856,28.0801,4506000.0
2011-06-30 10:30:00,30.34,30.48,30.15,30.22,2620000.0,28.0893,28.2189,27.9134,27.9782,2620000.0
2011-06-30 11:00:00,30.24,30.31,30.1,30.1,2224000.0,27.9967,28.0616,27.8671,27.8671,2224000.0
2011-06-30 11:30:00,30.12,30.25,30.03,30.12,2011000.0,27.8856,28.006,27.8023,27.8856,2011000.0
2011-06-30 12:00:00,30.13,30.3,30.13,30.21,1474000.0,27.8949,28.0523,27.8949,27.969,1474000.0
2011-06-30 12:30:00,30.21,30.23,30.05,30.07,1445000.0,27.969,27.9875,27.8208,27.8394,1445000.0
2011-06-30 13:00:00,30.06,30.2,29.99,30.04,1526000.0,27.8301,27.9597,27.7653,27.8116,1526000.0
2011-06-30 13:30:00,30.04,30.19,29.96,30.14,1496000.0,27.8116,27.9505,27.7375,27.9042,1496000.0
2011-06-30 14:00:00,30.14,30.2,30.08,30.15,1277000.0,27.9042,27.9597,27.8486,27.9134,1277000.0
2011-06-30 14:30:00,30.16,30.29,30.15,30.19,1658000.0,27.9227,28.043,27.9134,27.9505,1658000.0
2011-06-30 15:00:00,30.19,30.2,30.05,30.13,1759000.0,27.9505,27.9597,27.8208,27.8949,1759000.0
2011-06-30 15:30:00,30.13,30.16,29.98,30.11,3484000.0,27.8949,27.9227,27.756,27.8764,3484000.0
2011-07-01 09:30:00,30.05,30.57,29.96,30.5,2134000.0,27.8208,28.3023,27.7375,28.2375,2134000.0
2011-07-01 10:00:00,30.5,30.6,30.46,30.5,3303000.0,28.2375,28.33,28.2004,28.2375,3303000.0
2011-07-01 10:30:00,30.49,30.75,30.48,30.75,1468000.0,28.2282,28.4689,28.2189,28.4689,1468000.0
2011-07-01 11:00:00,30.75,30.89,30.67,30.87,1744000.0,28.4689,28.5985,28.3948,28.58,1744000.0
2011-07-01 11:30:00,30.87,30.99,30.84,30.97,1230000.0,28.58,28.6911,28.5522,28.6726,1230000.0
2011-07-01 12:00:00,30.98,31.27,30.97,31.27,1410000.0,28.6819,28.9503,28.6726,28.9503,1410000.0
2011-07-01 12:30:00,31.27,31.56,31.24,31.31,2091000.0,28.9503,29.2188,28.9226,28.9874,2091000.0
2011-07-01 13:00:00,31.33,31.37,31.12,31.3,1043000.0,29.0059,29.0429,28.8115,28.9781,1043000.0
2011-07-01 13:30:00,31.31,31.32,31.12,31.15,1050000.0,28.9874,28.9966,28.8115,28.8392,1050000.0
2011-07-01 14:00:00,31.16,31.39,31.15,31.38,1209000.0,28.8485,29.0614,28.8392,29.0522,1209000.0
2011-07-01 14:30:00,31.37,31.5,31.27,31.34,1920000.0,29.0429,29.1633,28.9503,29.0151,1920000.0
2011-07-01 15:00:00,31.31,31.33,31.18,31.22,1619000.0,28.9874,29.0059,28.867,28.904,1619000.0
2011-07-01 15:30:00,31.22,31.55,31.22,31.45,2896000.0,28.904,29.2096,28.904,29.117,2896000.0
2011-07-05 09:30:00,31.24,31.69,31.2,31.59,1325000.0,28.9226,29.3392,28.8855,29.2466,1325000.0
2011-07-05 10:00:00,31.57,31.64,31.5,31.61,1146000.0,29.2281,29.2929,29.1633,29.2651,1146000.0
2011-07-05 10:30:00,31.61,31.68,31.5,31.54,676000.0,29.2651,29.3299,29.1633,29.2003,676000.0
2011-07-05 11:00:00,31.54,31.55,31.43,31.49,793000.0,29.2003,29.2096,29.0985,29.154,793000.0
2011-07-05 11:30:00,31.49,31.5,31.4,31.46,692000.0,29.154,29.1633,29.0707,29.1262,692000.0
2011-07-05 12:00:00,31.48,31.53,31.47,31.51,501000.0,29.1448,29.1911,29.1355,29.1725,501000.0
2011-07-05 12:30:00,31.5,31.65,31.46,31.59,750000.0,29.1633,29.3021,29.1262,29.2466,750000.0
2011-07-05 13:00:00,31.6,31.6,31.54,31.59,250000.0,29.2559,29.2559,29.2003,29.2466,250000.0
2011-07-05 13:30:00,31.58,31.72,31.56,31.7,317000.0,29.2373,29.367,29.2188,29.3484,317000.0
2011-07-05 14:00:00,31.7,31.72,31.54,31.56,567000.0,29.3484,29.367,29.2003,29.2188,567000.0
2011-07-05 14:30:00,31.58,31.68,31.54,31.67,532000.0,29.2373,29.3299,29.2003,29.3207,532000.0
2011-07-05 15:00:00,31.66,31.77,31.64,31.75,674000.0,29.3114,29.4132,29.2929,29.3947,674000.0
2011-07-05 15:30:00,31.74,31.75,31.57,31.61,1354000.0,29.3855,29.3947,29.2281,29.2651,1354000.0
2011-07-06 09:30:00,31.31,31.75,31.25,31.38,940000.0,29.0013,29.4088,28.9457,29.0661,940000.0
2011-07-06 10:00:00,31.37,31.45,31.22,31.26,828000.0,29.0568,29.1309,28.9179,28.955,828000.0
2011-07-06 10:30:00,31.25,31.4,31.2,31.36,944000.0,28.9457,29.0846,28.8994,29.0476,944000.0
2011-07-06 11:00:00,31.35,31.38,31.3,31.32,363000.0,29.0383,29.0661,28.992,29.0105,363000.0
2011-07-06 11:30:00,31.33,31.38,31.28,31.32,556000.0,29.0198,29.0661,28.9735,29.0105,556000.0
2011-07-06 12:00:00,31.33,31.4,31.31,31.35,779000.0,29.0198,29.0846,29.0013,29.0383,779000.0
2011-07-06 12:30:00,31.36,31.38,31.32,31.35,792000.0,29.0476,29.0661,29.0105,29.0383,792000.0
2011-07-06 13:00:00,31.35,31.38,31.26,31.35,733000.0,29.0383,29.0661,28.955,29.0383,733000.0
2011-07-06 13:30:00,31.34,31.42,31.29,31.39,1110000.0,29.0291,29.1032,28.9827,29.0754,1110000.0
2011-07-06 14:00:00,31.39,31.41,31.31,31.34,355000.0,29.0754,29.0939,29.0013,29.0291,355000.0
2011-07-06 14:30:00,31.34,31.39,31.3,31.32,590000.0,29.0291,29.0754,28.992,29.0105,590000.0
2011-07-06 15:00:00,31.32,31.37,31.27,31.34,934000.0,29.0105,29.0568,28.9642,29.0291,934000.0
2011-07-06 15:30:00,31.34,31.36,31.28,31.29,1499000.0,29.0291,29.0476,28.9735,28.9827,1499000.0
2011-07-07 09:30:00,31.25,32.23,31.25,32.02,5345000.0,28.9457,29.8534,28.9457,29.6589,5345000.0
2011-07-07 10:00:00,32.02,32.08,31.92,32.04,1866000.0,29.6589,29.7145,29.5663,29.6774,1866000.0
2011-07-07 10:30:00,32.05,32.09,31.8,31.95,2105000.0,29.6867,29.7238,29.4551,29.5941,2105000.0
2011-07-07 11:00:00,31.95,31.99,31.86,31.89,1526000.0,29.5941,29.6311,29.5107,29.5385,1526000.0
2011-07-07 11:30:00,31.89,31.98,31.82,31.96,992000.0,29.5385,29.6219,29.4737,29.6033,992000.0
2011-07-07 12:00:00,31.96,32.02,31.89,31.98,973000.0,29.6033,29.6589,29.5385,29.6219,973000.0
2011-07-07 12:30:00,31.98,32.14,31.95,31.97,864000.0,29.6219,29.7701,29.5941,29.6126,864000.0
2011-07-07 13:00:00,31.96,32.09,31.72,31.79,924000.0,29.6033,29.7238,29.381,29.4459,924000.0
2011-07-07 13:30:00,31.8,31.94,31.8,31.9,706000.0,29.4551,29.5848,29.4551,29.5478,706000.0
2011-07-07 14:00:00,31.9,32.03,31.9,32.0,847000.0,29.5478,29.6682,29.5478,29.6404,847000.0
2011-07-07 14:30:00,32.01,32.03,31.95,31.95,764000.0,29.6497,29.6682,29.5941,29.5941,764000.0
2011-07-07 15:00:00,31.95,32.01,31.94,31.96,847000.0,29.5941,29.6497,29.5848,29.6033,847000.0
2011-07-07 15:30:00,31.97,31.99,31.86,31.89,3140000.0,29.6126,29.6311,29.5107,29.5385,3140000.0
2011-07-08 09:30:00,31.41,31.64,31.33,31.45,1279000.0,29.0939,29.3069,29.0198,29.1309,1279000.0
2011-07-08 10:00:00,31.44,31.49,31.32,31.42,757000.0,29.1217,29.168,29.0105,29.1032,757000.0
2011-07-08 10:30:00,31.4,31.55,31.31,31.51,539000.0,29.0846,29.2236,29.0013,29.1865,539000.0
2011-07-08 11:00:00,31.5,31.51,31.35,31.38,382000.0,29.1773,29.1865,29.0383,29.0661,382000.0
2011-07-08 11:30:00,31.37,31.44,31.31,31.44,588000.0,29.0568,29.1217,29.0013,29.1217,588000.0
2011-07-08 12:00:00,31.44,31.52,31.43,31.5,327000.0,29.1217,29.1958,29.1124,29.1773,327000.0
2011-07-08 12:30:00,31.5,31.56,31.47,31.53,514000.0,29.1773,29.2328,29.1495,29.205,514000.0
2011-07-08 13:00:00,31.52,31.69,31.52,31.69,570000.0,29.1958,29.3532,29.1958,29.3532,570000.0
2011-07-08 13:30:00,31.68,31.74,31.64,31.67,686000.0,29.344,29.3996,29.3069,29.3347,686000.0
2011-07-08 14:00:00,31.66,31.74,31.6,31.6,555000.0,29.3255,29.3996,29.2699,29.2699,555000.0
2011-07-08 14:30:00,31.62,31.68,31.54,31.59,716000.0,29.2884,29.344,29.2143,29.2606,716000.0
2011-07-08 15:00:00,31.59,31.66,31.5,31.51,909000.0,29.2606,29.3255,29.1773,29.1865,909000.0
2011-07-08 15:30:00,31.5,31.63,31.5,31.53,2000000.0,29.1773,29.2977,29.1773,29.205,2000000.0
2011-07-11 09:30:00,31.32,31.34,30.97,31.02,1654000.0,29.0105,29.0291,28.6863,28.7327,1654000.0
2011-07-11 10:00:00,31.0,31.03,30.8,31.0,1288000.0,28.7141,28.7419,28.5289,28.7141,1288000.0
2011-07-11 10:30:00,31.0,31.06,30.83,30.86,846000.0,28.7141,28.7697,28.5567,28.5844,846000.0
2011-07-11 11:00:00,30.87,30.99,30.8,30.99,481000.0,28.5937,28.7049,28.5289,28.7049,481000.0
2011-07-11 11:30:00,30.99,31.06,30.89,30.91,630000.0,28.7049,28.7697,28.6122,28.6308,630000.0
2011-07-11 12:00:00,30.91,30.93,30.86,30.9,248000.0,28.6308,28.6493,28.5844,28.6215,248000.0
2011-07-11 12:30:00,30.91,30.94,30.74,30.76,753000.0,28.6308,28.6585,28.4733,28.4918,753000.0
2011-07-11 13:00:00,30.76,30.85,30.7,30.79,537000.0,28.4918,28.5752,28.4362,28.5196,537000.0
2011-07-11 13:30:00,30.79,30.86,30.77,30.83,455000.0,28.5196,28.5844,28.5011,28.5567,455000.0
2011-07-11 14:00:00,30.82,30.89,30.82,30.84,411000.0,28.5474,28.6122,28.5474,28.5659,411000.0
2011-07-11 14:30:00,30.84,30.84,30.72,30.74,473000.0,28.5659,28.5659,28.4548,28.4733,473000.0
2011-07-11 15:00:00,30.74,30.84,30.73,30.82,579000.0,28.4733,28.5659,28.464,28.5474,579000.0
2011-07-11 15:30:00,30.82,30.88,30.73,30.75,1671000.0,28.5474,28.603,28.464,28.4826,1671000.0
2011-07-12 09:30:00,30.82,30.95,30.55,30.85,1332000.0,28.5474,28.6678,28.2973,28.5752,1332000.0
2011-07-12 10:00:00,30.85,30.95,30.76,30.76,1575000.0,28.5752,28.6678,28.4918,28.4918,1575000.0
2011-07-12 10:30:00,30.76,30.79,30.54,30.62,1191000.0,28.4918,28.5196,28.288,28.3621,1191000.0
2011-07-12 11:00:00,30.63,30.73,30.54,30.54,756000.0,28.3714,28.464,28.288,28.288,756000.0
2011-07-12 11:30:00,30.56,30.58,30.52,30.55,958000.0,28.3066,28.3251,28.2695,28.2973,958000.0
2011-07-12 12:00:00,30.55,30.7,30.53,30.67,426000.0,28.2973,28.4362,28.2788,28.4085,426000.0
2011-07-12 12:30:00,30.68,30.73,30.64,30.72,925000.0,28.4177,28.464,28.3807,28.4548,925000.0
2011-07-12 13:00:00,30.74,30.76,30.66,30.68,716000.0,28.4733,28.4918,28.3992,28.4177,716000.0
2011-07-12 13:30:00,30.69,30.71,30.57,30.57,478000.0,28.427,28.4455,28.3158,28.3158,478000.0
2011-07-12 14:00:00,30.57,30.75,30.56,30.68,1161000.0,28.3158,28.4826,28.3066,28.4177,1161000.0
2011-07-12 14:30:00,30.68,30.71,30.6,30.61,639000.0,28.4177,28.4455,28.3436,28.3529,639000.0
2011-07-12 15:00:00,30.63,30.71,30.61,30.66,860000.0,28.3714,28.4455,28.3529,28.3992,860000.0
2011-07-12 15:30:00,30.67,30.68,30.37,30.38,2192000.0,28.4085,28.4177,28.1306,28.1398,2192000.0
2011-07-13 09:30:00,30.52,30.9,30.52,30.84,1561000.0,28.2695,28.6215,28.2695,28.5659,1561000.0
2011-07-13 10:00:00,30.84,30.93,30.66,30.9,1210000.0,28.5659,28.6493,28.3992,28.6215,1210000.0
2011-07-13 10:30:00,30.9,30.99,30.76,30.77,1084000.0,28.6215,28.7049,28.4918,28.5011,1084000.0
2011-07-13 11:00:00,30.79,31.0,30.78,30.93,738000.0,28.5196,28.7141,28.5103,28.6493,738000.0
2011-07-13 11:30:00,30.92,30.94,30.66,30.69,865000.0,28.64,28.6585,28.3992,28.427,865000.0
2011-07-13 12:00:00,30.71,30.8,30.68,30.8,483000.0,28.4455,28.5289,28.4177,28.5289,483000.0
2011-07-13 12:30:00,30.78,30.83,30.74,30.78,394000.0,28.5103,28.5567,28.4733,28.5103,394000.0
2011-07-13 13:00:00,30.76,30.85,30.71,30.84,1362000.0,28.4918,28.5752,28.4455,28.5659,1362000.0
2011-07-13 13:30:00,30.85,30.9,30.78,30.85,260000.0,28.5752,28.6215,28.5103,28.5752,260000.0
2011-07-13 14:00:00,30.83,30.84,30.7,30.75,508000.0,28.5567,28.5659,28.4362,28.4826,508000.0
2011-07-13 14:30:00,30.73,30.79,30.72,30.75,555000.0,28.464,28.5196,28.4548,28.4826,555000.0
2011-07-13 15:00:00,30.75,30.78,30.63,30.69,866000.0,28.4826,28.5103,28.3714,28.427,866000.0
2011-07-13 15:30:00,30.69,30.72,30.61,30.64,1758000.0,28.427,28.4548,28.3529,28.3807,1758000.0
2011-07-14 09:30:00,30.45,31.03,30.45,30.96,946000.0,28.2047,28.7419,28.2047,28.6771,946000.0
2011-07-14 10:00:00,30.97,31.1,30.95,31.0,907000.0,28.6863,28.8068,28.6678,28.7141,907000.0
2011-07-14 10:30:00,31.01,31.03,30.82,30.86,548000.0,28.7234,28.7419,28.5474,28.5844,548000.0
2011-07-14 11:00:00,30.86,30.93,30.83,30.91,230000.0,28.5844,28.6493,28.5567,28.6308,230000.0
2011-07-14 11:30:00,30.89,30.9,30.71,30.75,225000.0,28.6122,28.6215,28.4455,28.4826,225000.0
2011-07-14 12:00:00,30.74,30.75,30.52,30.62,478000.0,28.4733,28.4826,28.2695,28.3621,478000.0
2011-07-14 12:30:00,30.61,30.78,30.6,30.7,548000.0,28.3529,28.5103,28.3436,28.4362,548000.0
2011-07-14 13:00:00,30.7,30.73,30.59,30.69,435000.0,28.4362,28.464,28.3344,28.427,435000.0
2011-07-14 13:30:00,30.7,30.88,30.64,30.67,999000.0,28.4362,28.603,28.3807,28.4085,999000.0
2011-07-14 14:00:00,30.67,30.86,30.67,30.76,541000.0,28.4085,28.5844,28.4085,28.4918,541000.0
2011-07-14 14:30:00,30.75,30.77,30.63,30.69,272000.0,28.4826,28.5011,28.3714,28.427,272000.0
2011-07-14 15:00:00,30.7,30.72,30.6,30.66,445000.0,28.4362,28.4548,28.3436,28.3992,445000.0
2011-07-14 15:30:00,30.65,30.67,30.51,30.57,1146000.0,28.3899,28.4085,28.2603,28.3158,1146000.0
2011-07-15 09:30:00,30.66,30.89,30.6,30.64,1740000.0,28.3992,28.6122,28.3436,28.3807,1740000.0
2011-07-15 10:00:00,30.62,30.74,30.54,30.62,888000.0,28.3621,28.4733,28.288,28.3621,888000.0
2011-07-15 10:30:00,30.64,30.71,30.59,30.71,228000.0,28.3807,28.4455,28.3344,28.4455,228000.0
2011-07-15 11:00:00,30.7,30.81,30.68,30.79,399000.0,28.4362,28.5381,28.4177,28.5196,399000.0
2011-07-15 11:30:00,30.78,30.78,30.71,30.74,642000.0,28.5103,28.5103,28.4455,28.4733,642000.0
2011-07-15 12:00:00,30.75,30.93,30.75,30.9,494000.0,28.4826,28.6493,28.4826,28.6215,494000.0
2011-07-15 12:30:00,30.9,30.9,30.72,30.76,597000.0,28.6215,28.6215,28.4548,28.4918,597000.0
2011-07-15 13:00:00,30.76,30.82,30.74,30.78,463000.0,28.4918,28.5474,28.4733,28.5103,463000.0
2011-07-15 13:30:00,30.79,30.83,30.73,30.76,402000.0,28.5196,28.5567,28.464,28.4918,402000.0
2011-07-15 14:00:00,30.74,30.76,30.69,30.7,276000.0,28.4733,28.4918,28.427,28.4362,276000.0
2011-07-15 14:30:00,30.7,30.77,30.67,30.69,528000.0,28.4362,28.5011,28.4085,28.427,528000.0
2011-07-15 15:00:00,30.7,30.73,30.67,30.71,1288000.0,28.4362,28.464,28.4085,28.4455,1288000.0
2011-07-15 15:30:00,30.71,30.87,30.68,30.76,1440000.0,28.4455,28.5937,28.4177,28.4918,1440000.0
2011-07-18 09:30:00,30.66,30.95,30.57,30.89,607000.0,28.3992,28.6678,28.3158,28.6122,607000.0
2011-07-18 10:00:00,30.88,30.9,30.68,30.69,514000.0,28.603,28.6215,28.4177,28.427,514000.0
2011-07-18 10:30:00,30.7,30.7,30.5,30.52,622000.0,28.4362,28.4362,28.251,28.2695,622000.0
2011-07-18 11:00:00,30.51,30.69,30.51,30.63,317000.0,28.2603,28.427,28.2603,28.3714,317000.0
2011-07-18 11:30:00,30.63,30.64,30.5,30.51,703000.0,28.3714,28.3807,28.251,28.2603,703000.0
2011-07-18 12:00:00,30.51,30.57,30.5,30.51,637000.0,28.2603,28.3158,28.251,28.2603,637000.0
2011-07-18 12:30:00,30.51,30.56,30.5,30.54,494000.0,28.2603,28.3066,28.251,28.288,494000.0
2011-07-18 13:00:00,30.54,30.54,30.46,30.48,608000.0,28.288,28.288,28.2139,28.2325,608000.0
2011-07-18 13:30:00,30.49,30.65,30.49,30.64,794000.0,28.2417,28.3899,28.2417,28.3807,794000.0
2011-07-18 14:00:00,30.64,30.67,30.52,30.54,745000.0,28.3807,28.4085,28.2695,28.288,745000.0
2011-07-18 14:30:00,30.54,30.54,30.49,30.52,727000.0,28.288,28.288,28.2417,28.2695,727000.0
2011-07-18 15:00:00,30.53,30.56,30.4,30.54,1280000.0,28.2788,28.3066,28.1584,28.288,1280000.0
2011-07-18 15:30:00,30.54,30.76,30.53,30.76,2104000.0,28.288,28.4918,28.2788,28.4918,2104000.0
2011-07-19 09:30:00,30.94,30.99,30.84,30.96,1033000.0,28.6585,28.7049,28.5659,28.6771,1033000.0
2011-07-19 10:00:00,30.97,31.28,30.96,31.09,1447000.0,28.6863,28.9735,28.6771,28.7975,1447000.0
2011-07-19 10:30:00,31.11,31.18,31.07,31.12,880000.0,28.816,28.8809,28.779,28.8253,880000.0
2011-07-19 11:00:00,31.11,31.22,31.04,31.13,907000.0,28.816,28.9179,28.7512,28.8345,907000.0
2011-07-19 11:30:00,31.16,31.16,31.04,31.1,453000.0,28.8623,28.8623,28.7512,28.8068,453000.0
2011-07-19 12:00:00,31.09,31.11,31.07,31.1,346000.0,28.7975,28.816,28.779,28.8068,346000.0
2011-07-19 12:30:00,31.09,31.14,31.05,31.09,398000.0,28.7975,28.8438,28.7604,28.7975,398000.0
2011-07-19 13:00:00,31.1,31.1,30.97,31.02,482000.0,28.8068,28.8068,28.6863,28.7327,482000.0
2011-07-19 13:30:00,31.02,31.22,31.02,31.16,615000.0,28.7327,28.9179,28.7327,28.8623,615000.0
2011-07-19 14:00:00,31.15,31.19,31.09,31.12,349000.0,28.8531,28.8901,28.7975,28.8253,349000.0
2011-07-19 14:30:00,31.14,31.21,31.09,31.16,536000.0,28.8438,28.9086,28.7975,28.8623,536000.0
2011-07-19 15:00:00,31.16,31.21,31.13,31.15,602000.0,28.8623,28.9086,28.8345,28.8531,602000.0
2011-07-19 15:30:00,31.15,31.19,31.08,31.16,1061000.0,28.8531,28.8901,28.7882,28.8623,1061000.0
2011-07-20 09:30:00,31.25,31.28,30.94,31.0,510000.0,28.9457,28.9735,28.6585,28.7141,510000.0
2011-07-20 10:00:00,31.0,31.03,30.75,30.78,803000.0,28.7141,28.7419,28.4826,28.5103,803000.0
2011-07-20 10:30:00,30.77,30.96,30.76,30.91,459000.0,28.5011,28.6771,28.4918,28.6308,459000.0
2011-07-20 11:00:00,30.89,30.95,30.78,30.78,706000.0,28.6122,28.6678,28.5103,28.5103,706000.0
2011-07-20 11:30:00,30.8,30.84,30.71,30.72,327000.0,28.5289,28.5659,28.4455,28.4548,327000.0
2011-07-20 12:00:00,30.72,30.73,30.65,30.68,275000.0,28.4548,28.464,28.3899,28.4177,275000.0
2011-07-20 12:30:00,30.68,30.83,30.66,30.73,483000.0,28.4177,28.5567,28.3992,28.464,483000.0
2011-07-20 13:00:00,30.74,30.78,30.69,30.76,171000.0,28.4733,28.5103,28.427,28.4918,171000.0
2011-07-20 13:30:00,30.77,30.8,30.73,30.74,224000.0,28.5011,28.5289,28.464,28.4733,224000.0
2011-07-20 14:00:00,30.74,30.79,30.74,30.76,247000.0,28.4733,28.5196,28.4733,28.4918,247000.0
2011-07-20 14:30:00,30.75,30.78,30.67,30.73,325000.0,28.4826,28.5103,28.4085,28.464,325000.0
2011-07-20 15:00:00,30.73,30.79,30.71,30.74,274000.0,28.464,28.5196,28.4455,28.4733,274000.0
2011-07-20 15:30:00,30.75,30.84,30.73,30.82,595000.0,28.4826,28.5659,28.464,28.5474,595000.0
2011-07-21 09:30:00,30.99,31.3,30.89,31.3,666000.0,28.7049,28.992,28.6122,28.992,666000.0
2011-07-21 10:00:00,31.27,31.49,31.24,31.42,1094000.0,28.9642,29.168,28.9364,29.1032,1094000.0
2011-07-21 10:30:00,31.42,31.43,31.23,31.25,596000.0,29.1032,29.1124,28.9272,28.9457,596000.0
2011-07-21 11:00:00,31.23,31.28,30.99,30.99,559000.0,28.9272,28.9735,28.7049,28.7049,559000.0
2011-07-21 11:30:00,30.96,31.04,30.86,30.97,606000.0,28.6771,28.7512,28.5844,28.6863,606000.0
2011-07-21 12:00:00,30.98,31.03,30.86,30.9,343000.0,28.6956,28.7419,28.5844,28.6215,343000.0
2011-07-21 12:30:00,30.88,31.09,30.87,30.94,338000.0,28.603,28.7975,28.5937,28.6585,338000.0
2011-07-21 13:00:00,30.96,31.12,30.96,31.09,289000.0,28.6771,28.8253,28.6771,28.7975,289000.0
2011-07-21 13:30:00,31.07,31.1,30.99,31.01,399000.0,28.779,28.8068,28.7049,28.7234,399000.0
2011-07-21 14:00:00,31.0,31.02,30.91,30.96,254000.0,28.7141,28.7327,28.6308,28.6771,254000.0
2011-07-21 14:30:00,30.95,31.03,30.94,31.0,338000.0,28.6678,28.7419,28.6585,28.7141,338000.0
2011-07-21 15:00:00,30.99,31.03,30.96,31.01,361000.0,28.7049,28.7419,28.6771,28.7234,361000.0
2011-07-21 15:30:00,31.01,31.05,30.95,31.04,874000.0,28.7234,28.7604,28.6678,28.7512,874000.0
2011-07-22 09:30:00,31.07,31.57,30.9,31.24,967000.0,28.779,29.2421,28.6215,28.9364,967000.0
2011-07-22 10:00:00,31.24,31.34,31.13,31.21,784000.0,28.9364,29.0291,28.8345,28.9086,784000.0
2011-07-22 10:30:00,31.21,31.25,31.17,31.19,542000.0,28.9086,28.9457,28.8716,28.8901,542000.0
2011-07-22 11:00:00,31.2,31.3,31.16,31.27,931000.0,28.8994,28.992,28.8623,28.9642,931000.0
2011-07-22 11:30:00,31.27,31.36,31.22,31.36,294000.0,28.9642,29.0476,28.9179,29.0476,294000.0
2011-07-22 12:00:00,31.36,31.4,31.3,31.31,280000.0,29.0476,29.0846,28.992,29.0013,280000.0
2011-07-22 12:30:00,31.31,31.4,31.28,31.38,371000.0,29.0013,29.0846,28.9735,29.0661,371000.0
2011-07-22 13:00:00,31.37,31.41,31.3,31.41,189000.0,29.0568,29.0939,28.992,29.0939,189000.0
2011-07-22 13:30:00,31.41,31.42,31.35,31.38,186000.0,29.0939,29.1032,29.0383,29.0661,186000.0
2011-07-22 14:00:00,31.38,31.38,31.29,31.29,276000.0,29.0661,29.0661,28.9827,28.9827,276000.0
2011-07-22 14:30:00,31.3,31.34,31.29,31.3,218000.0,28.992,29.0291,28.9827,28.992,218000.0
2011-07-22 15:00:00,31.3,31.37,31.29,31.31,309000.0,28.992,29.0568,28.9827,29.0013,309000.0
2011-07-22 15:30:00,31.31,31.42,31.27,31.41,876000.0,29.0013,29.1032,28.9642,29.0939,876000.0
2011-07-25 09:30:00,31.03,31.38,30.97,31.36,650000.0,28.7419,29.0661,28.6863,29.0476,650000.0
2011-07-25 10:00:00,31.36,31.78,31.36,31.72,922000.0,29.0476,29.4366,29.0476,29.381,922000.0
2011-07-25 10:30:00,31.72,31.74,31.54,31.61,651000.0,29.381,29.3996,29.2143,29.2791,651000.0
2011-07-25 11:00:00,31.61,31.67,31.54,31.63,458000.0,29.2791,29.3347,29.2143,29.2977,458000.0
2011-07-25 11:30:00,31.63,31.75,31.61,31.73,452000.0,29.2977,29.4088,29.2791,29.3903,452000.0
2011-07-25 12:00:00,31.75,31.84,31.74,31.78,426000.0,29.4088,29.4922,29.3996,29.4366,426000.0
2011-07-25 12:30:00,31.79,31.87,31.76,31.86,325000.0,29.4459,29.52,29.4181,29.5107,325000.0
2011-07-25 13:00:00,31.85,31.86,31.74,31.74,202000.0,29.5014,29.5107,29.3996,29.3996,202000.0
2011-07-25 13:30:00,31.74,31.76,31.64,31.66,175000.0,29.3996,29.4181,29.3069,29.3255,175000.0
2011-07-25 14:00:00,31.66,31.74,31.65,31.73,295000.0,29.3255,29.3996,29.3162,29.3903,295000.0
2011-07-25 14:30:00,31.73,31.74,31.63,31.69,275000.0,29.3903,29.3996,29.2977,29.3532,275000.0
2011-07-25 15:00:00,31.69,31.71,31.63,31.7,623000.0,29.3532,29.3718,29.2977,29.3625,623000.0
2011-07-25 15:30:00,31.7,31.73,31.58,31.66,1165000.0,29.3625,29.3903,29.2514,29.3255,1165000.0
2011-07-26 09:30:00,31.64,31.86,31.37,31.4,691000.0,29.3069,29.5107,29.0568,29.0846,691000.0
2011-07-26 10:00:00,31.44,31.61,31.4,31.43,277000.0,29.1217,29.2791,29.0846,29.1124,277000.0
2011-07-26 10:30:00,31.41,31.57,31.35,31.39,354000.0,29.0939,29.2421,29.0383,29.0754,354000.0
2011-07-26 11:00:00,31.41,31.6,31.41,31.47,416000.0,29.0939,29.2699,29.0939,29.1495,416000.0
2011-07-26 11:30:00,31.46,31.48,31.36,31.42,218000.0,29.1402,29.1587,29.0476,29.1032,218000.0
2011-07-26 12:00:00,31.43,31.64,31.4,31.57,502000.0,29.1124,29.3069,29.0846,29.2421,502000.0
2011-07-26 12:30:00,31.57,31.6,31.46,31.46,203000.0,29.2421,29.2699,29.1402,29.1402,203000.0
2011-07-26 13:00:00,31.48,31.49,31.43,31.44,161000.0,29.1587,29.168,29.1124,29.1217,161000.0
2011-07-26 13:30:00,31.46,31.46,31.39,31.45,170000.0,29.1402,29.1402,29.0754,29.1309,170000.0
2011-07-26 14:00:00,31.44,31.6,31.42,31.5,319000.0,29.1217,29.2699,29.1032,29.1773,319000.0
2011-07-26 14:30:00,31.49,31.51,31.43,31.44,222000.0,29.168,29.1865,29.1124,29.1217,222000.0
2011-07-26 15:00:00,31.44,31.45,31.4,31.41,259000.0,29.1217,29.1309,29.0846,29.0939,259000.0
2011-07-26 15:30:00,31.41,31.41,31.24,31.29,1006000.0,29.0939,29.0939,28.9364,28.9827,1006000.0
2011-07-27 09:30:00,31.14,31.35,31.03,31.29,722000.0,28.8438,29.0383,28.7419,28.9827,722000.0
2011-07-27 10:00:00,31.28,31.29,31.0,31.01,609000.0,28.9735,28.9827,28.7141,28.7234,609000.0
2011-07-27 10:30:00,31.01,31.15,31.01,31.05,700000.0,28.7234,28.8531,28.7234,28.7604,700000.0
2011-07-27 11:00:00,31.04,31.08,30.97,31.03,567000.0,28.7512,28.7882,28.6863,28.7419,567000.0
2011-07-27 11:30:00,31.02,31.06,30.8,30.83,637000.0,28.7327,28.7697,28.5289,28.5567,637000.0
2011-07-27 12:00:00,30.82,30.93,30.81,30.89,499000.0,28.5474,28.6493,28.5381,28.6122,499000.0
2011-07-27 12:30:00,30.89,30.9,30.8,30.86,448000.0,28.6122,28.6215,28.5289,28.5844,448000.0
2011-07-27 13:00:00,30.84,30.9,30.78,30.81,221000.0,28.5659,28.6215,28.5103,28.5381,221000.0
2011-07-27 13:30:00,30.82,30.87,30.78,30.78,371000.0,28.5474,28.5937,28.5103,28.5103,371000.0
2011-07-27 14:00:00,30.79,30.85,30.72,30.74,397000.0,28.5196,28.5752,28.4548,28.4733,397000.0
2011-07-27 14:30:00,30.73,30.77,30.56,30.58,684000.0,28.464,28.5011,28.3066,28.3251,684000.0
2011-07-27 15:00:00,30.58,30.63,30.5,30.53,1062000.0,28.3251,28.3714,28.251,28.2788,1062000.0
2011-07-27 15:30:00,30.54,30.61,30.3,30.31,2807000.0,28.288,28.3529,28.0657,28.075,2807000.0
2011-07-28 09:30:00,30.39,30.61,30.28,30.32,1520000.0,28.1491,28.3529,28.0472,28.0843,1520000.0
2011-07-28 10:00:00,30.31,30.94,30.27,30.92,1422000.0,28.075,28.6585,28.038,28.64,1422000.0
2011-07-28 10:30:00,30.92,31.0,30.71,30.73,1005000.0,28.64,28.7141,28.4455,28.464,1005000.0
2011-07-28 11:00:00,30.72,30.85,30.71,30.83,859000.0,28.4548,28.5752,28.4455,28.5567,859000.0
2011-07-28 11:30:00,30.84,30.96,30.76,30.95,482000.0,28.5659,28.6771,28.4918,28.6678,482000.0
2011-07-28 12:00:00,30.95,30.98,30.9,30.96,553000.0,28.6678,28.6956,28.6215,28.6771,553000.0
2011-07-28 12:30:00,30.96,31.21,30.95,31.2,586000.0,28.6771,28.9086,28.6678,28.8994,586000.0
2011-07-28 13:00:00,31.21,31.21,31.06,31.09,550000.0,28.9086,28.9086,28.7697,28.7975,550000.0
2011-07-28 13:30:00,31.11,31.16,31.0,31.13,534000.0,28.816,28.8623,28.7141,28.8345,534000.0
2011-07-28 14:00:00,31.13,31.18,30.85,30.93,1095000.0,28.8345,28.8809,28.5752,28.6493,1095000.0
2011-07-28 14:30:00,30.92,30.93,30.73,30.85,757000.0,28.64,28.6493,28.464,28.5752,757000.0
2011-07-28 15:00:00,30.85,30.89,30.78,30.78,473000.0,28.5752,28.6122,28.5103,28.5103,473000.0
2011-07-28 15:30:00,30.79,30.84,30.64,30.71,914000.0,28.5196,28.5659,28.3807,28.4455,914000.0
2011-07-29 09:30:00,30.21,30.6,29.96,30.3,1189000.0,27.9824,28.3436,27.7508,28.0657,1189000.0
2011-07-29 10:00:00,30.26,30.42,30.15,30.4,762000.0,28.0287,28.1769,27.9268,28.1584,762000.0
2011-07-29 10:30:00,30.39,30.55,30.26,30.5,622000.0,28.1491,28.2973,28.0287,28.251,622000.0
2011-07-29 11:00:00,30.5,30.69,30.44,30.57,475000.0,28.251,28.427,28.1954,28.3158,475000.0
2011-07-29 11:30:00,30.56,30.61,30.5,30.53,328000.0,28.3066,28.3529,28.251,28.2788,328000.0
2011-07-29 12:00:00,30.56,30.57,30.4,30.42,381000.0,28.3066,28.3158,28.1584,28.1769,381000.0
2011-07-29 12:30:00,30.44,30.46,30.27,30.31,432000.0,28.1954,28.2139,28.038,28.075,432000.0
2011-07-29 13:00:00,30.31,30.39,30.28,30.31,557000.0,28.075,28.1491,28.0472,28.075,557000.0
2011-07-29 13:30:00,30.31,30.47,30.29,30.46,356000.0,28.075,28.2232,28.0565,28.2139,356000.0
2011-07-29 14:00:00,30.47,30.56,30.42,30.47,340000.0,28.2232,28.3066,28.1769,28.2232,340000.0
2011-07-29 14:30:00,30.47,30.54,30.3,30.39,723000.0,28.2232,28.288,28.0657,28.1491,723000.0
2011-07-29 15:00:00,30.39,30.49,30.38,30.41,441000.0,28.1491,28.2417,28.1398,28.1676,441000.0
2011-07-29 15:30:00,30.4,30.48,30.27,30.34,1266000.0,28.1584,28.2325,28.038,28.1028,1266000.0
2011-08-01 09:30:00,30.82,31.17,30.5,30.56,1011000.0,28.5474,28.8716,28.251,28.3066,1011000.0
2011-08-01 10:00:00,30.51,30.51,30.16,30.39,835000.0,28.2603,28.2603,27.9361,28.1491,835000.0
2011-08-01 10:30:00,30.39,30.42,30.3,30.34,288000.0,28.1491,28.1769,28.0657,28.1028,288000.0
2011-08-01 11:00:00,30.34,30.34,30.23,30.32,295000.0,28.1028,28.1028,28.0009,28.0843,295000.0
2011-08-01 11:30:00,30.31,30.32,30.11,30.13,289000.0,28.075,28.0843,27.8898,27.9083,289000.0
2011-08-01 12:00:00,30.14,30.21,30.11,30.16,242000.0,27.9175,27.9824,27.8898,27.9361,242000.0
2011-08-01 12:30:00,30.18,30.19,30.11,30.12,374000.0,27.9546,27.9639,27.8898,27.899,374000.0
2011-08-01 13:00:00,30.11,30.23,30.1,30.2,281000.0,27.8898,28.0009,27.8805,27.9731,281000.0
2011-08-01 13:30:00,30.22,30.32,30.22,30.3,293000.0,27.9916,28.0843,27.9916,28.0657,293000.0
2011-08-01 14:00:00,30.3,30.3,30.13,30.18,368000.0,28.0657,28.0657,27.9083,27.9546,368000.0
2011-08-01 14:30:00,30.16,30.4,30.14,30.4,476000.0,27.9361,28.1584,27.9175,28.1584,476000.0
2011-08-01 15:00:00,30.41,30.5,30.38,30.49,464000.0,28.1676,28.251,28.1398,28.2417,464000.0
2011-08-01 15:30:00,30.49,30.54,30.35,30.44,998000.0,28.2417,28.288,28.1121,28.1954,998000.0
2011-08-02 09:30:00,30.29,30.86,30.24,30.85,1041000.0,28.0565,28.5844,28.0102,28.5752,1041000.0
2011-08-02 10:00:00,30.87,30.94,30.75,30.8,610000.0,28.5937,28.6585,28.4826,28.5289,610000.0
2011-08-02 10:30:00,30.79,30.8,30.65,30.7,489000.0,28.5196,28.5289,28.3899,28.4362,489000.0
2011-08-02 11:00:00,30.67,30.71,30.51,30.61,588000.0,28.4085,28.4455,28.2603,28.3529,588000.0
2011-08-02 11:30:00,30.65,30.7,30.45,30.65,416000.0,28.3899,28.4362,28.2047,28.3899,416000.0
2011-08-02 12:00:00,30.65,30.79,30.6,30.77,747000.0,28.3899,28.5196,28.3436,28.5011,747000.0
2011-08-02 12:30:00,30.77,30.79,30.3,30.37,986000.0,28.5011,28.5196,28.0657,28.1306,986000.0
2011-08-02 13:00:00,30.39,30.5,30.37,30.43,504000.0,28.1491,28.251,28.1306,28.1862,504000.0
2011-08-02 13:30:00,30.41,30.47,30.35,30.36,615000.0,28.1676,28.2232,28.1121,28.1213,615000.0
2011-08-02 14:00:00,30.37,30.59,30.35,30.55,764000.0,28.1306,28.3344,28.1121,28.2973,764000.0
2011-08-02 14:30:00,30.54,30.54,30.42,30.47,680000.0,28.288,28.288,28.1769,28.2232,680000.0
2011-08-02 15:00:00,30.48,30.51,30.21,30.24,1329000.0,28.2325,28.2603,27.9824,28.0102,1329000.0
2011-08-02 15:30:00,30.25,30.34,29.85,29.87,1689000.0,28.0194,28.1028,27.6489,27.6674,1689000.0
2011-08-03 09:30:00,31.22,32.4,31.15,31.95,9882000.0,28.9179,30.0109,28.8531,29.5941,9882000.0
2011-08-03 10:00:00,31.96,32.27,31.6,31.83,5426000.0,29.6033,29.8905,29.2699,29.4829,5426000.0
2011-08-03 10:30:00,31.83,32.18,31.5,32.18,3528000.0,29.4829,29.8071,29.1773,29.8071,3528000.0
2011-08-03 11:00:00,32.18,32.66,32.08,32.65,4581000.0,29.8071,30.2517,29.7145,30.2425,4581000.0
2011-08-03 11:30:00,32.65,32.65,32.22,32.43,2560000.0,30.2425,30.2425,29.8442,30.0387,2560000.0
2011-08-03 12:00:00,32.43,32.45,32.2,32.4,2406000.0,30.0387,30.0572,29.8256,30.0109,2406000.0
2011-08-03 12:30:00,32.39,32.47,32.34,32.44,1121000.0,30.0016,30.0757,29.9553,30.0479,1121000.0
2011-08-03 13:00:00,32.44,32.49,32.3,32.37,1474000.0,30.0479,30.0943,29.9183,29.9831,1474000.0
2011-08-03 13:30:00,32.38,32.8,32.35,32.74,2423000.0,29.9924,30.3814,29.9646,30.3258,2423000.0
2011-08-03 14:00:00,32.74,33.14,32.64,32.91,2367000.0,30.3258,30.6963,30.2332,30.4833,2367000.0
2011-08-03 14:30:00,32.88,33.94,32.88,33.72,4815000.0,30.4555,31.4373,30.4555,31.2336,4815000.0
2011-08-03 15:00:00,33.71,33.81,33.36,33.8,3681000.0,31.2243,31.3169,30.9001,31.3077,3681000.0
2011-08-03 15:30:00,33.77,34.04,33.56,33.89,5295000.0,31.2799,31.53,31.0854,31.391,5295000.0
2011-08-04 09:30:00,33.38,33.56,32.59,32.88,4215000.0,30.9186,31.0854,30.1869,30.4555,4215000.0
2011-08-04 10:00:00,32.89,32.91,32.42,32.82,3313000.0,30.4648,30.4833,30.0294,30.3999,3313000.0
2011-08-04 10:30:00,32.83,33.1,32.72,32.74,2294000.0,30.4092,30.6593,30.3073,30.3258,2294000.0
2011-08-04 11:00:00,32.75,32.8,32.51,32.6,1112000.0,30.3351,30.3814,30.1128,30.1961,1112000.0
2011-08-04 11:30:00,32.6,32.71,32.3,32.57,1705000.0,30.1961,30.298,29.9183,30.1684,1705000.0
2011-08-04 12:00:00,32.59,32.85,32.52,32.66,1064000.0,30.1869,30.4277,30.122,30.2517,1064000.0
2011-08-04 12:30:00,32.69,32.8,32.61,32.69,800000.0,30.2795,30.3814,30.2054,30.2795,800000.0
2011-08-04 13:00:00,32.71,32.77,32.5,32.72,834000.0,30.298,30.3536,30.1035,30.3073,834000.0
2011-08-04 13:30:00,32.73,32.87,32.5,32.84,952000.0,30.3166,30.4462,30.1035,30.4184,952000.0
2011-08-04 14:00:00,32.84,32.87,32.51,32.55,1380000.0,30.4184,30.4462,30.1128,30.1498,1380000.0
2011-08-04 14:30:00,32.53,32.96,32.51,32.77,813000.0,30.1313,30.5296,30.1128,30.3536,813000.0
2011-08-04 15:00:00,32.75,32.93,32.37,32.44,1374000.0,30.3351,30.5018,29.9831,30.0479,1374000.0
2011-08-04 15:30:00,32.46,32.7,32.29,32.34,3307000.0,30.0665,30.2888,29.909,29.9553,3307000.0
2011-08-05 09:30:00,32.88,33.09,31.75,31.76,2662000.0,30.4555,30.65,29.4088,29.4181,2662000.0
2011-08-05 10:00:00,31.81,32.53,31.66,32.48,2202000.0,29.4644,30.1313,29.3255,30.085,2202000.0
2011-08-05 10:30:00,32.48,32.52,32.2,32.43,1864000.0,30.085,30.122,29.8256,30.0387,1864000.0
2011-08-05 11:00:00,32.43,32.47,32.01,32.2,1687000.0,30.0387,30.0757,29.6497,29.8256,1687000.0
2011-08-05 11:30:00,32.2,32.42,31.5,31.56,1511000.0,29.8256,30.0294,29.1773,29.2328,1511000.0
2011-08-05 12:00:00,31.52,32.46,31.33,32.25,2085000.0,29.1958,30.0665,29.0198,29.872,2085000.0
2011-08-05 12:30:00,32.25,32.98,32.15,32.64,2003000.0,29.872,30.5481,29.7793,30.2332,2003000.0
2011-08-05 13:00:00,32.65,32.74,32.28,32.59,1016000.0,30.2425,30.3258,29.8997,30.1869,1016000.0
2011-08-05 13:30:00,32.61,32.99,32.52,32.81,1077000.0,30.2054,30.5574,30.122,30.3907,1077000.0
2011-08-05 14:00:00,32.77,32.81,32.5,32.52,693000.0,30.3536,30.3907,30.1035,30.122,693000.0
2011-08-05 14:30:00,32.52,32.87,32.52,32.71,853000.0,30.122,30.4462,30.122,30.298,853000.0
2011-08-05 15:00:00,32.76,32.81,32.31,32.54,1337000.0,30.3443,30.3907,29.9275,30.1406,1337000.0
2011-08-05 15:30:00,32.54,32.93,32.49,32.65,2094000.0,30.1406,30.5018,30.0943,30.2425,2094000.0
2011-08-08 09:30:00,31.49,32.23,31.29,32.2,2591000.0,29.168,29.8534,28.9827,29.8256,2591000.0
2011-08-08 10:00:00,32.15,32.19,31.53,31.54,1361000.0,29.7793,29.8164,29.205,29.2143,1361000.0
2011-08-08 10:30:00,31.59,31.72,31.36,31.54,1293000.0,29.2606,29.381,29.0476,29.2143,1293000.0
2011-08-08 11:00:00,31.54,31.85,31.42,31.65,1500000.0,29.2143,29.5014,29.1032,29.3162,1500000.0
2011-08-08 11:30:00,31.64,31.75,31.48,31.62,851000.0,29.3069,29.4088,29.1587,29.2884,851000.0
2011-08-08 12:00:00,31.61,31.63,31.15,31.18,1049000.0,29.2791,29.2977,28.8531,28.8809,1049000.0
2011-08-08 12:30:00,31.17,31.29,31.1,31.2,1110000.0,28.8716,28.9827,28.8068,28.8994,1110000.0
2011-08-08 13:00:00,31.22,31.25,30.94,31.1,880000.0,28.9179,28.9457,28.6585,28.8068,880000.0
2011-08-08 13:30:00,31.08,31.12,30.58,30.61,1286000.0,28.7882,28.8253,28.3251,28.3529,1286000.0
2011-08-08 14:00:00,30.61,30.85,30.58,30.76,2359000.0,28.3529,28.5752,28.3251,28.4918,2359000.0
2011-08-08 14:30:00,30.78,30.88,30.58,30.8,1326000.0,28.5103,28.603,28.3251,28.5289,1326000.0
2011-08-08 15:00:00,30.77,31.33,30.65,30.8,4015000.0,28.5011,29.0198,28.3899,28.5289,4015000.0
2011-08-08 15:30:00,30.8,30.86,29.17,29.2,6679000.0,28.5289,28.5844,27.0191,27.0469,6679000.0
2011-08-09 09:30:00,29.99,30.82,29.79,30.12,3898000.0,27.7786,28.5474,27.5933,27.899,3898000.0
2011-08-09 10:00:00,30.13,30.9,30.1,30.79,1517000.0,27.9083,28.6215,27.8805,28.5196,1517000.0
2011-08-09 10:30:00,30.76,31.13,30.67,31.03,1859000.0,28.4918,28.8345,28.4085,28.7419,1859000.0
2011-08-09 11:00:00,31.04,31.09,30.68,30.93,1555000.0,28.7512,28.7975,28.4177,28.6493,1555000.0
2011-08-09 11:30:00,30.92,30.97,30.66,30.82,1706000.0,28.64,28.6863,28.3992,28.5474,1706000.0
2011-08-09 12:00:00,30.83,30.85,30.75,30.82,1044000.0,28.5567,28.5752,28.4826,28.5474,1044000.0
2011-08-09 12:30:00,30.82,30.91,30.71,30.74,516000.0,28.5474,28.6308,28.4455,28.4733,516000.0
2011-08-09 13:00:00,30.77,30.79,30.63,30.74,669000.0,28.5011,28.5196,28.3714,28.4733,669000.0
2011-08-09 13:30:00,30.73,30.77,30.33,30.51,959000.0,28.464,28.5011,28.0935,28.2603,959000.0
2011-08-09 14:00:00,30.5,30.57,29.76,30.25,1372000.0,28.251,28.3158,27.5656,28.0194,1372000.0
2011-08-09 14:30:00,30.3,30.3,29.45,29.98,2114000.0,28.0657,28.0657,27.2784,27.7693,2114000.0
2011-08-09 15:00:00,29.95,30.64,29.73,30.43,1605000.0,27.7416,28.3807,27.5378,28.1862,1605000.0
2011-08-09 15:30:00,30.43,32.21,30.26,32.14,4358000.0,28.1862,29.8349,28.0287,29.7701,4358000.0
2011-08-10 09:30:00,31.4,32.12,31.08,31.71,4735000.0,29.0846,29.7515,28.7882,29.3718,4735000.0
2011-08-10 10:00:00,31.7,31.82,31.4,31.6,4190000.0,29.3625,29.4737,29.0846,29.2699,4190000.0
2011-08-10 10:30:00,31.57,31.69,31.11,31.52,3756000.0,29.2421,29.3532,28.816,29.1958,3756000.0
2011-08-10 11:00:00,31.48,31.49,30.86,30.93,1613000.0,29.1587,29.168,28.5844,28.6493,1613000.0
2011-08-10 11:30:00,30.91,31.27,30.8,31.16,936000.0,28.6308,28.9642,28.5289,28.8623,936000.0
2011-08-10 12:00:00,31.14,31.43,31.0,31.0,740000.0,28.8438,29.1124,28.7141,28.7141,740000.0
2011-08-10 12:30:00,31.02,31.27,30.9,31.24,495000.0,28.7327,28.9642,28.6215,28.9364,495000.0
2011-08-10 13:00:00,31.24,31.4,31.04,31.17,796000.0,28.9364,29.0846,28.7512,28.8716,796000.0
2011-08-10 13:30:00,31.14,31.52,30.9,31.4,1106000.0,28.8438,29.1958,28.6215,29.0846,1106000.0
2011-08-10 14:00:00,31.44,31.93,31.25,31.6,1403000.0,29.1217,29.5755,28.9457,29.2699,1403000.0
2011-08-10 14:30:00,31.61,31.74,31.58,31.61,1860000.0,29.2791,29.3996,29.2514,29.2791,1860000.0
2011-08-10 15:00:00,31.61,31.64,31.32,31.42,1711000.0,29.2791,29.3069,29.0105,29.1032,1711000.0
2011-08-10 15:30:00,31.4,31.62,30.36,30.4,4307000.0,29.0846,29.2884,28.1213,28.1584,4307000.0
2011-08-11 09:30:00,30.92,31.49,30.59,30.89,2411000.0,28.64,29.168,28.3344,28.6122,2411000.0
2011-08-11 10:00:00,30.88,31.07,30.64,31.03,2066000.0,28.603,28.779,28.3807,28.7419,2066000.0
2011-08-11 10:30:00,31.03,31.19,30.84,31.1,2406000.0,28.7419,28.8901,28.5659,28.8068,2406000.0
2011-08-11 11:00:00,31.1,31.29,31.1,31.23,734000.0,28.8068,28.9827,28.8068,28.9272,734000.0
2011-08-11 11:30:00,31.19,31.5,31.19,31.45,664000.0,28.8901,29.1773,28.8901,29.1309,664000.0
2011-08-11 12:00:00,31.45,31.5,31.35,31.43,649000.0,29.1309,29.1773,29.0383,29.1124,649000.0
2011-08-11 12:30:00,31.42,31.78,31.41,31.65,1043000.0,29.1032,29.4366,29.0939,29.3162,1043000.0
2011-08-11 13:00:00,31.67,31.72,31.5,31.69,735000.0,29.3347,29.381,29.1773,29.3532,735000.0
2011-08-11 13:30:00,31.7,31.84,31.6,31.77,845000.0,29.3625,29.4922,29.2699,29.4273,845000.0
2011-08-11 14:00:00,31.76,32.01,31.71,32.0,1028000.0,29.4181,29.6497,29.3718,29.6404,1028000.0
2011-08-11 14:30:00,32.0,32.76,31.93,32.69,3123000.0,29.6404,30.3443,29.5755,30.2795,3123000.0
2011-08-11 15:00:00,32.65,32.97,32.51,32.83,2973000.0,30.2425,30.5389,30.1128,30.4092,2973000.0
2011-08-11 15:30:00,32.81,33.0,32.62,32.68,3914000.0,30.3907,30.5666,30.2147,30.2702,3914000.0
2011-08-12 09:30:00,32.9,33.27,31.9,32.27,3282000.0,30.474,30.8167,29.5478,29.8905,3282000.0
2011-08-12 10:00:00,32.24,32.45,31.82,32.18,1477000.0,29.8627,30.0572,29.4737,29.8071,1477000.0
2011-08-12 10:30:00,32.16,32.5,32.16,32.4,962000.0,29.7886,30.1035,29.7886,30.0109,962000.0
2011-08-12 11:00:00,32.4,32.62,32.24,32.44,637000.0,30.0109,30.2147,29.8627,30.0479,637000.0
2011-08-12 11:30:00,32.46,32.76,32.34,32.69,550000.0,30.0665,30.3443,29.9553,30.2795,550000.0
2011-08-12 12:00:00,32.7,32.86,32.66,32.71,792000.0,30.2888,30.437,30.2517,30.298,792000.0
2011-08-12 12:30:00,32.74,32.78,32.66,32.75,327000.0,30.3258,30.3629,30.2517,30.3351,327000.0
2011-08-12 13:00:00,32.74,32.86,32.7,32.76,309000.0,30.3258,30.437,30.2888,30.3443,309000.0
2011-08-12 13:30:00,32.79,32.81,32.65,32.7,460000.0,30.3721,30.3907,30.2425,30.2888,460000.0
2011-08-12 14:00:00,32.7,32.77,32.55,32.7,633000.0,30.2888,30.3536,30.1498,30.2888,633000.0
2011-08-12 14:30:00,32.66,32.74,32.6,32.69,506000.0,30.2517,30.3258,30.1961,30.2795,506000.0
2011-08-12 15:00:00,32.7,32.88,32.69,32.79,764000.0,30.2888,30.4555,30.2795,30.3721,764000.0
2011-08-12 15:30:00,32.79,32.8,32.68,32.79,1414000.0,30.3721,30.3814,30.2702,30.3721,1414000.0
2011-08-15 09:30:00,33.1,33.36,32.8,33.2,1473000.0,30.6593,30.9001,30.3814,30.7519,1473000.0
2011-08-15 10:00:00,33.21,33.85,33.11,33.76,1868000.0,30.7612,31.354,30.6685,31.2706,1868000.0
2011-08-15 10:30:00,33.79,33.8,33.27,33.37,1305000.0,31.2984,31.3077,30.8167,30.9094,1305000.0
2011-08-15 11:00:00,33.34,33.4,32.7,32.85,1354000.0,30.8816,30.9372,30.2888,30.4277,1354000.0
2011-08-15 11:30:00,32.84,33.15,32.61,32.97,1310000.0,30.4184,30.7056,30.2054,30.5389,1310000.0
2011-08-15 12:00:00,32.97,33.0,32.74,32.84,488000.0,30.5389,30.5666,30.3258,30.4184,488000.0
2011-08-15 12:30:00,32.82,33.08,32.72,32.86,698000.0,30.3999,30.6408,30.3073,30.437,698000.0
2011-08-15 13:00:00,32.85,33.0,32.76,32.98,506000.0,30.4277,30.5666,30.3443,30.5481,506000.0
2011-08-15 13:30:00,32.97,33.13,32.95,33.04,672000.0,30.5389,30.6871,30.5203,30.6037,672000.0
2011-08-15 14:00:00,33.04,33.16,33.04,33.11,663000.0,30.6037,30.7149,30.6037,30.6685,663000.0
2011-08-15 14:30:00,33.13,33.21,33.01,33.19,537000.0,30.6871,30.7612,30.5759,30.7426,537000.0
2011-08-15 15:00:00,33.18,33.3,33.17,33.21,946000.0,30.7334,30.8445,30.7241,30.7612,946000.0
2011-08-15 15:30:00,33.22,33.49,33.19,33.48,1696000.0,30.7704,31.0205,30.7426,31.0113,1696000.0
2011-08-16 09:30:00,33.38,33.69,33.12,33.52,1429000.0,30.9186,31.2058,30.6778,31.0483,1429000.0
2011-08-16 10:00:00,33.53,33.6,33.39,33.42,890000.0,31.0576,31.1224,30.9279,30.9557,890000.0
2011-08-16 10:30:00,33.44,33.54,33.39,33.46,774000.0,30.9742,31.0668,30.9279,30.9927,774000.0
2011-08-16 11:00:00,33.48,33.59,33.35,33.43,880000.0,31.0113,31.1131,30.8908,30.9649,880000.0
2011-08-16 11:30:00,33.4,33.5,33.32,33.43,952000.0,30.9372,31.0298,30.8631,30.9649,952000.0
2011-08-16 12:00:00,33.41,33.56,33.02,33.07,944000.0,30.9464,31.0854,30.5852,30.6315,944000.0
2011-08-16 12:30:00,33.06,33.17,32.94,33.03,770000.0,30.6222,30.7241,30.5111,30.5944,770000.0
2011-08-16 13:00:00,33.01,33.12,32.85,33.06,1091000.0,30.5759,30.6778,30.4277,30.6222,1091000.0
2011-08-16 13:30:00,33.06,33.3,33.01,33.27,427000.0,30.6222,30.8445,30.5759,30.8167,427000.0
2011-08-16 14:00:00,33.29,33.39,33.22,33.35,753000.0,30.8353,30.9279,30.7704,30.8908,753000.0
2011-08-16 14:30:00,33.36,33.54,33.29,33.44,1218000.0,30.9001,31.0668,30.8353,30.9742,1218000.0
2011-08-16 15:00:00,33.48,33.8,33.47,33.78,1313000.0,31.0113,31.3077,31.002,31.2891,1313000.0
2011-08-16 15:30:00,33.8,33.8,33.5,33.51,2171000.0,31.3077,31.3077,31.0298,31.039,2171000.0
2011-08-17 09:30:00,33.71,33.75,33.31,33.55,1339000.0,31.2243,31.2613,30.8538,31.0761,1339000.0
2011-08-17 10:00:00,33.53,33.56,33.14,33.32,1581000.0,31.0576,31.0854,30.6963,30.8631,1581000.0
2011-08-17 10:30:00,33.31,33.37,32.97,32.98,892000.0,30.8538,30.9094,30.5389,30.5481,892000.0
2011-08-17 11:00:00,33.0,33.26,32.97,33.11,864000.0,30.5666,30.8075,30.5389,30.6685,864000.0
2011-08-17 11:30:00,33.1,33.14,32.61,32.63,1250000.0,30.6593,30.6963,30.2054,30.2239,1250000.0
2011-08-17 12:00:00,32.64,32.68,32.42,32.57,1175000.0,30.2332,30.2702,30.0294,30.1684,1175000.0
2011-08-17 12:30:00,32.58,32.75,32.49,32.51,596000.0,30.1776,30.3351,30.0943,30.1128,596000.0
2011-08-17 13:00:00,32.52,32.6,32.31,32.37,787000.0,30.122,30.1961,29.9275,29.9831,787000.0
2011-08-17 13:30:00,32.36,32.56,32.36,32.54,452000.0,29.9738,30.1591,29.9738,30.1406,452000.0
2011-08-17 14:00:00,32.54,32.69,32.49,32.59,616000.0,30.1406,30.2795,30.0943,30.1869,616000.0
2011-08-17 14:30:00,32.6,32.7,32.57,32.63,471000.0,30.1961,30.2888,30.1684,30.2239,471000.0
2011-08-17 15:00:00,32.64,32.7,32.56,32.62,889000.0,30.2332,30.2888,30.1591,30.2147,889000.0
2011-08-17 15:30:00,32.62,32.64,32.51,32.6,1505000.0,30.2147,30.2332,30.1128,30.1961,1505000.0
2011-08-18 09:30:00,31.75,32.0,31.5,31.91,1949000.0,29.4088,29.6404,29.1773,29.557,1949000.0
2011-08-18 10:00:00,31.88,31.9,31.13,31.33,1749000.0,29.5292,29.5478,28.8345,29.0198,1749000.0
2011-08-18 10:30:00,31.33,31.33,30.9,30.91,2125000.0,29.0198,29.0198,28.6215,28.6308,2125000.0
2011-08-18 11:00:00,30.95,31.05,30.85,30.92,1574000.0,28.6678,28.7604,28.5752,28.64,1574000.0
2011-08-18 11:30:00,30.91,31.39,30.91,31.21,1977000.0,28.6308,29.0754,28.6308,28.9086,1977000.0
2011-08-18 12:00:00,31.21,31.38,30.98,31.19,1186000.0,28.9086,29.0661,28.6956,28.8901,1186000.0
2011-08-18 12:30:00,31.19,31.25,31.12,31.23,594000.0,28.8901,28.9457,28.8253,28.9272,594000.0
2011-08-18 13:00:00,31.21,31.24,31.04,31.04,718000.0,28.9086,28.9364,28.7512,28.7512,718000.0
2011-08-18 13:30:00,31.04,31.06,30.82,30.86,1175000.0,28.7512,28.7697,28.5474,28.5844,1175000.0
2011-08-18 14:00:00,30.87,31.1,30.84,30.92,1145000.0,28.5937,28.8068,28.5659,28.64,1145000.0
2011-08-18 14:30:00,30.91,30.95,30.58,30.6,977000.0,28.6308,28.6678,28.3251,28.3436,977000.0
2011-08-18 15:00:00,30.61,30.67,30.39,30.62,1570000.0,28.3529,28.4085,28.1491,28.3621,1570000.0
2011-08-18 15:30:00,30.65,30.78,30.27,30.5,3035000.0,28.3899,28.5103,28.038,28.251,3035000.0
2011-08-19 09:30:00,30.13,30.95,30.13,30.85,3111000.0,27.9083,28.6678,27.9083,28.5752,3111000.0
2011-08-19 10:00:00,30.86,30.96,30.55,30.94,1380000.0,28.5844,28.6771,28.2973,28.6585,1380000.0
2011-08-19 10:30:00,30.93,31.03,30.67,30.79,721000.0,28.6493,28.7419,28.4085,28.5196,721000.0
2011-08-19 11:00:00,30.79,30.85,30.45,30.6,831000.0,28.5196,28.5752,28.2047,28.3436,831000.0
2011-08-19 11:30:00,30.62,30.83,30.52,30.83,742000.0,28.3621,28.5567,28.2695,28.5567,742000.0
2011-08-19 12:00:00,30.84,30.84,30.29,30.46,1131000.0,28.5659,28.5659,28.0565,28.2139,1131000.0
2011-08-19 12:30:00,30.48,30.59,30.4,30.54,662000.0,28.2325,28.3344,28.1584,28.288,662000.0
2011-08-19 13:00:00,30.53,30.59,30.47,30.5,655000.0,28.2788,28.3344,28.2232,28.251,655000.0
2011-08-19 13:30:00,30.5,30.57,30.44,30.51,656000.0,28.251,28.3158,28.1954,28.2603,656000.0
2011-08-19 14:00:00,30.5,30.54,30.16,30.22,832000.0,28.251,28.288,27.9361,27.9916,832000.0
2011-08-19 14:30:00,30.22,30.29,30.11,30.13,924000.0,27.9916,28.0565,27.8898,27.9083,924000.0
2011-08-19 15:00:00,30.13,30.21,30.05,30.15,1063000.0,27.9083,27.9824,27.8342,27.9268,1063000.0
2011-08-19 15:30:00,30.14,30.22,30.0,30.02,2066000.0,27.9175,27.9916,27.7879,27.8064,2066000.0
2011-08-22 09:30:00,30.79,30.79,30.44,30.69,1175000.0,28.5196,28.5196,28.1954,28.427,1175000.0
2011-08-22 10:00:00,30.65,30.73,30.56,30.69,608000.0,28.3899,28.464,28.3066,28.427,608000.0
2011-08-22 10:30:00,30.7,30.87,30.62,30.69,540000.0,28.4362,28.5937,28.3621,28.427,540000.0
2011-08-22 11:00:00,30.67,30.67,30.3,30.36,587000.0,28.4085,28.4085,28.0657,28.1213,587000.0
2011-08-22 11:30:00,30.4,30.46,30.14,30.29,597000.0,28.1584,28.2139,27.9175,28.0565,597000.0
2011-08-22 12:00:00,30.28,30.58,30.27,30.49,477000.0,28.0472,28.3251,28.038,28.2417,477000.0
2011-08-22 12:30:00,30.46,30.75,30.37,30.73,488000.0,28.2139,28.4826,28.1306,28.464,488000.0
2011-08-22 13:00:00,30.72,30.8,30.68,30.68,440000.0,28.4548,28.5289,28.4177,28.4177,440000.0
2011-08-22 13:30:00,30.67,30.75,30.52,30.66,614000.0,28.4085,28.4826,28.2695,28.3992,614000.0
2011-08-22 14:00:00,30.68,30.78,30.64,30.66,502000.0,28.4177,28.5103,28.3807,28.3992,502000.0
2011-08-22 14:30:00,30.66,30.71,30.57,30.63,375000.0,28.3992,28.4455,28.3158,28.3714,375000.0
2011-08-22 15:00:00,30.57,30.74,30.55,30.71,589000.0,28.3158,28.4733,28.2973,28.4455,589000.0
2011-08-22 15:30:00,30.69,30.81,30.42,30.56,2120000.0,28.427,28.5381,28.1769,28.3066,2120000.0
2011-08-23 09:30:00,30.76,30.88,30.43,30.6,549000.0,28.4918,28.603,28.1862,28.3436,549000.0
2011-08-23 10:00:00,30.6,31.13,30.57,31.13,676000.0,28.3436,28.8345,28.3158,28.8345,676000.0
2011-08-23 10:30:00,31.11,31.23,30.99,31.11,693000.0,28.816,28.9272,28.7049,28.816,693000.0
2011-08-23 11:00:00,31.15,31.2,31.01,31.16,510000.0,28.8531,28.8994,28.7234,28.8623,510000.0
2011-08-23 11:30:00,31.16,31.49,31.13,31.49,639000.0,28.8623,29.168,28.8345,29.168,639000.0
2011-08-23 12:00:00,31.47,31.5,31.4,31.41,500000.0,29.1495,29.1773,29.0846,29.0939,500000.0
2011-08-23 12:30:00,31.42,31.59,31.41,31.5,410000.0,29.1032,29.2606,29.0939,29.1773,410000.0
2011-08-23 13:00:00,31.51,31.58,31.4,31.51,593000.0,29.1865,29.2514,29.0846,29.1865,593000.0
2011-08-23 13:30:00,31.51,31.55,30.75,31.48,623000.0,29.1865,29.2236,28.4826,29.1587,623000.0
2011-08-23 14:00:00,31.5,31.59,31.44,31.58,572000.0,29.1773,29.2606,29.1217,29.2514,572000.0
2011-08-23 14:30:00,31.59,31.74,31.59,31.66,563000.0,29.2606,29.3996,29.2606,29.3255,563000.0
2011-08-23 15:00:00,31.66,32.01,31.66,31.9,1245000.0,29.3255,29.6497,29.3255,29.5478,1245000.0
2011-08-23 15:30:00,31.89,32.25,31.72,32.24,2189000.0,29.5385,29.872,29.381,29.8627,2189000.0
2011-08-24 09:30:00,32.23,32.83,31.9,32.78,1689000.0,29.8534,30.4092,29.5478,30.3629,1689000.0
2011-08-24 10:00:00,32.78,32.98,32.3,32.51,1426000.0,30.3629,30.5481,29.9183,30.1128,1426000.0
2011-08-24 10:30:00,32.5,32.66,32.45,32.45,900000.0,30.1035,30.2517,30.0572,30.0572,900000.0
2011-08-24 11:00:00,32.45,32.55,32.38,32.4,738000.0,30.0572,30.1498,29.9924,30.0109,738000.0
2011-08-24 11:30:00,32.4,32.63,32.33,32.44,602000.0,30.0109,30.2239,29.9461,30.0479,602000.0
2011-08-24 12:00:00,32.44,32.44,32.23,32.24,543000.0,30.0479,30.0479,29.8534,29.8627,543000.0
2011-08-24 12:30:00,32.22,32.41,32.22,32.36,520000.0,29.8442,30.0202,29.8442,29.9738,520000.0
2011-08-24 13:00:00,32.35,32.49,32.24,32.41,395000.0,29.9646,30.0943,29.8627,30.0202,395000.0
2011-08-24 13:30:00,32.43,32.45,32.15,32.27,337000.0,30.0387,30.0572,29.7793,29.8905,337000.0
2011-08-24 14:00:00,32.27,32.28,31.95,32.02,1155000.0,29.8905,29.8997,29.5941,29.6589,1155000.0
2011-08-24 14:30:00,32.02,32.25,31.97,32.24,515000.0,29.6589,29.872,29.6126,29.8627,515000.0
2011-08-24 15:00:00,32.24,32.51,32.19,32.43,669000.0,29.8627,30.1128,29.8164,30.0387,669000.0
2011-08-24 15:30:00,32.44,32.57,32.38,32.47,1333000.0,30.0479,30.1684,29.9924,30.0757,1333000.0
2011-08-25 09:30:00,32.61,32.95,32.55,32.65,1084000.0,30.2054,30.5203,30.1498,30.2425,1084000.0
2011-08-25 10:00:00,32.66,32.78,32.4,32.48,823000.0,30.2517,30.3629,30.0109,30.085,823000.0
2011-08-25 10:30:00,32.48,32.5,32.1,32.37,578000.0,30.085,30.1035,29.733,29.9831,578000.0
2011-08-25 11:00:00,32.38,32.45,32.25,32.39,520000.0,29.9924,30.0572,29.872,30.0016,520000.0
2011-08-25 11:30:00,32.38,32.48,32.31,32.45,162000.0,29.9924,30.085,29.9275,30.0572,162000.0
2011-08-25 12:00:00,32.45,32.52,32.36,32.43,372000.0,30.0572,30.122,29.9738,30.0387,372000.0
2011-08-25 12:30:00,32.42,32.47,32.23,32.33,300000.0,30.0294,30.0757,29.8534,29.9461,300000.0
2011-08-25 13:00:00,32.3,32.43,32.23,32.41,261000.0,29.9183,30.0387,29.8534,30.0202,261000.0
2011-08-25 13:30:00,32.4,32.44,32.29,32.33,301000.0,30.0109,30.0479,29.909,29.9461,301000.0
2011-08-25 14:00:00,32.34,32.39,32.24,32.31,329000.0,29.9553,30.0016,29.8627,29.9275,329000.0
2011-08-25 14:30:00,32.31,32.41,32.29,32.35,667000.0,29.9275,30.0202,29.909,29.9646,667000.0
2011-08-25 15:00:00,32.35,32.5,32.33,32.37,803000.0,29.9646,30.1035,29.9461,29.9831,803000.0
2011-08-25 15:30:00,32.38,32.4,32.24,32.29,1423000.0,29.9924,30.0109,29.8627,29.909,1423000.0
2011-08-26 09:30:00,32.08,32.17,31.85,31.91,571000.0,29.7145,29.7979,29.5014,29.557,571000.0
2011-08-26 10:00:00,31.89,32.29,31.34,32.25,1552000.0,29.5385,29.909,29.0291,29.872,1552000.0
2011-08-26 10:30:00,32.28,32.35,32.1,32.1,1237000.0,29.8997,29.9646,29.733,29.733,1237000.0
2011-08-26 11:00:00,32.1,32.36,32.07,32.34,766000.0,29.733,29.9738,29.7052,29.9553,766000.0
2011-08-26 11:30:00,32.31,32.43,32.3,32.41,677000.0,29.9275,30.0387,29.9183,30.0202,677000.0
2011-08-26 12:00:00,32.42,32.7,32.42,32.62,569000.0,30.0294,30.2888,30.0294,30.2147,569000.0
2011-08-26 12:30:00,32.62,32.64,32.42,32.53,492000.0,30.2147,30.2332,30.0294,30.1313,492000.0
2011-08-26 13:00:00,32.53,32.57,32.42,32.48,466000.0,30.1313,30.1684,30.0294,30.085,466000.0
2011-08-26 13:30:00,32.47,32.55,32.42,32.42,671000.0,30.0757,30.1498,30.0294,30.0294,671000.0
2011-08-26 14:00:00,32.43,32.45,32.21,32.26,860000.0,30.0387,30.0572,29.8349,29.8812,860000.0
2011-08-26 14:30:00,32.27,32.55,32.26,32.48,596000.0,29.8905,30.1498,29.8812,30.085,596000.0
2011-08-26 15:00:00,32.48,32.48,32.25,32.33,522000.0,30.085,30.085,29.872,29.9461,522000.0
2011-08-26 15:30:00,32.34,32.56,32.31,32.51,1100000.0,29.9553,30.1591,29.9275,30.1128,1100000.0
2011-08-29 09:30:00,32.95,33.4,32.87,33.07,1239000.0,30.5203,30.9372,30.4462,30.6315,1239000.0
2011-08-29 10:00:00,33.04,33.1,32.74,32.87,955000.0,30.6037,30.6593,30.3258,30.4462,955000.0
2011-08-29 10:30:00,32.86,32.95,32.75,32.89,698000.0,30.437,30.5203,30.3351,30.4648,698000.0
2011-08-29 11:00:00,32.89,32.9,32.67,32.75,525000.0,30.4648,30.474,30.261,30.3351,525000.0
2011-08-29 11:30:00,32.78,32.89,32.77,32.79,388000.0,30.3629,30.4648,30.3536,30.3721,388000.0
2011-08-29 12:00:00,32.82,32.91,32.8,32.86,658000.0,30.3999,30.4833,30.3814,30.437,658000.0
2011-08-29 12:30:00,32.87,33.0,32.86,32.96,527000.0,30.4462,30.5666,30.437,30.5296,527000.0
2011-08-29 13:00:00,32.97,33.04,32.94,32.94,638000.0,30.5389,30.6037,30.5111,30.5111,638000.0
2011-08-29 13:30:00,32.94,32.95,32.66,32.7,451000.0,30.5111,30.5203,30.2517,30.2888,451000.0
2011-08-29 14:00:00,32.7,32.93,32.7,32.83,629000.0,30.2888,30.5018,30.2888,30.4092,629000.0
2011-08-29 14:30:00,32.83,32.88,32.68,32.71,541000.0,30.4092,30.4555,30.2702,30.298,541000.0
2011-08-29 15:00:00,32.71,32.81,32.57,32.6,1491000.0,30.298,30.3907,30.1684,30.1961,1491000.0
2011-08-29 15:30:00,32.6,32.77,32.18,32.71,5331000.0,30.1961,30.3536,29.8071,30.298,5331000.0
2011-08-30 09:30:00,32.53,32.84,32.41,32.48,970000.0,30.1313,30.4184,30.0202,30.085,970000.0
2011-08-30 10:00:00,32.48,32.51,32.1,32.37,1265000.0,30.085,30.1128,29.733,29.9831,1265000.0
2011-08-30 10:30:00,32.37,32.61,32.36,32.53,622000.0,29.9831,30.2054,29.9738,30.1313,622000.0
2011-08-30 11:00:00,32.52,32.84,32.52,32.8,973000.0,30.122,30.4184,30.122,30.3814,973000.0
2011-08-30 11:30:00,32.8,33.18,32.8,32.9,959000.0,30.3814,30.7334,30.3814,30.474,959000.0
2011-08-30 12:00:00,32.9,32.93,32.8,32.88,405000.0,30.474,30.5018,30.3814,30.4555,405000.0
2011-08-30 12:30:00,32.88,32.91,32.6,32.61,661000.0,30.4555,30.4833,30.1961,30.2054,661000.0
2011-08-30 13:00:00,32.62,32.77,32.56,32.64,453000.0,30.2147,30.3536,30.1591,30.2332,453000.0
2011-08-30 13:30:00,32.64,32.7,32.58,32.63,277000.0,30.2332,30.2888,30.1776,30.2239,277000.0
2011-08-30 14:00:00,32.65,32.83,32.61,32.83,494000.0,30.2425,30.4092,30.2054,30.4092,494000.0
2011-08-30 14:30:00,32.83,32.93,32.76,32.93,871000.0,30.4092,30.5018,30.3443,30.5018,871000.0
2011-08-30 15:00:00,32.92,32.95,32.79,32.94,563000.0,30.4925,30.5203,30.3721,30.5111,563000.0
2011-08-30 15:30:00,32.94,33.04,32.92,32.96,1670000.0,30.5111,30.6037,30.4925,30.5296,1670000.0
2011-08-31 09:30:00,33.29,33.5,33.12,33.38,1154000.0,30.8353,31.0298,30.6778,30.9186,1154000.0
2011-08-31 10:00:00,33.4,33.53,33.37,33.48,1003000.0,30.9372,31.0576,30.9094,31.0113,1003000.0
2011-08-31 10:30:00,33.48,33.58,33.28,33.31,747000.0,31.0113,31.1039,30.826,30.8538,747000.0
2011-08-31 11:00:00,33.29,33.45,33.13,33.13,526000.0,30.8353,30.9835,30.6871,30.6871,526000.0
2011-08-31 11:30:00,33.14,33.14,32.96,32.99,410000.0,30.6963,30.6963,30.5296,30.5574,410000.0
2011-08-31 12:00:00,32.99,33.1,32.99,32.99,416000.0,30.5574,30.6593,30.5574,30.5574,416000.0
2011-08-31 12:30:00,32.99,33.01,32.84,32.94,388000.0,30.5574,30.5759,30.4184,30.5111,388000.0
2011-08-31 13:00:00,32.95,33.11,32.94,33.04,448000.0,30.5203,30.6685,30.5111,30.6037,448000.0
2011-08-31 13:30:00,33.03,33.13,32.96,33.01,453000.0,30.5944,30.6871,30.5296,30.5759,453000.0
2011-08-31 14:00:00,32.98,33.02,32.83,32.94,448000.0,30.5481,30.5852,30.4092,30.5111,448000.0
2011-08-31 14:30:00,32.95,32.98,32.7,32.8,473000.0,30.5203,30.5481,30.2888,30.3814,473000.0
2011-08-31 15:00:00,32.79,32.87,32.61,32.73,757000.0,30.3721,30.4462,30.2054,30.3166,757000.0
2011-08-31 15:30:00,32.76,33.05,32.74,32.96,1211000.0,30.3443,30.613,30.3258,30.5296,1211000.0
2011-09-01 09:30:00,33.01,33.3,32.85,33.24,1379000.0,30.5759,30.8445,30.4277,30.789,1379000.0
2011-09-01 10:00:00,33.2,33.52,32.98,33.23,1271000.0,30.7519,31.0483,30.5481,30.7797,1271000.0
2011-09-01 10:30:00,33.21,33.22,33.02,33.12,389000.0,30.7612,30.7704,30.5852,30.6778,389000.0
2011-09-01 11:00:00,33.11,33.25,33.04,33.24,398000.0,30.6685,30.7982,30.6037,30.789,398000.0
2011-09-01 11:30:00,33.22,33.29,33.14,33.15,720000.0,30.7704,30.8353,30.6963,30.7056,720000.0
2011-09-01 12:00:00,33.14,33.36,33.1,33.35,365000.0,30.6963,30.9001,30.6593,30.8908,365000.0
2011-09-01 12:30:00,33.35,33.35,33.16,33.17,376000.0,30.8908,30.8908,30.7149,30.7241,376000.0
2011-09-01 13:00:00,33.16,33.34,33.15,33.3,400000.0,30.7149,30.8816,30.7056,30.8445,400000.0
2011-09-01 13:30:00,33.29,33.31,33.09,33.17,919000.0,30.8353,30.8538,30.65,30.7241,919000.0
2011-09-01 14:00:00,33.17,33.17,33.05,33.08,760000.0,30.7241,30.7241,30.613,30.6408,760000.0
2011-09-01 14:30:00,33.09,33.26,33.09,33.13,944000.0,30.65,30.8075,30.65,30.6871,944000.0
2011-09-01 15:00:00,33.12,33.22,33.06,33.16,769000.0,30.6778,30.7704,30.6222,30.7149,769000.0
2011-09-01 15:30:00,33.19,33.19,32.98,33.0,1193000.0,30.7426,30.7426,30.5481,30.5666,1193000.0
2011-09-02 09:30:00,32.27,32.66,32.01,32.42,1210000.0,29.8905,30.2517,29.6497,30.0294,1210000.0
2011-09-02 10:00:00,32.42,32.53,32.25,32.38,1097000.0,30.0294,30.1313,29.872,29.9924,1097000.0
2011-09-02 10:30:00,32.39,32.44,32.22,32.3,429000.0,30.0016,30.0479,29.8442,29.9183,429000.0
2011-09-02 11:00:00,32.34,32.5,32.33,32.46,560000.0,29.9553,30.1035,29.9461,30.0665,560000.0
2011-09-02 11:30:00,32.5,32.52,32.42,32.42,375000.0,30.1035,30.122,30.0294,30.0294,375000.0
2011-09-02 12:00:00,32.45,32.51,32.41,32.47,604000.0,30.0572,30.1128,30.0202,30.0757,604000.0
2011-09-02 12:30:00,32.47,32.5,32.4,32.43,216000.0,30.0757,30.1035,30.0109,30.0387,216000.0
2011-09-02 13:00:00,32.43,32.49,32.27,32.28,569000.0,30.0387,30.0943,29.8905,29.8997,569000.0
2011-09-02 13:30:00,32.28,32.32,32.22,32.29,206000.0,29.8997,29.9368,29.8442,29.909,206000.0
2011-09-02 14:00:00,32.27,32.31,32.16,32.2,389000.0,29.8905,29.9275,29.7886,29.8256,389000.0
2011-09-02 14:30:00,32.19,32.2,32.02,32.07,812000.0,29.8164,29.8256,29.6589,29.7052,812000.0
2011-09-02 15:00:00,32.07,32.27,32.05,32.25,407000.0,29.7052,29.8905,29.6867,29.872,407000.0
2011-09-02 15:30:00,32.22,32.27,32.05,32.06,1167000.0,29.8442,29.8905,29.6867,29.696,1167000.0
2011-09-06 09:30:00,31.31,31.71,31.31,31.61,1209000.0,29.0013,29.3718,29.0013,29.2791,1209000.0
2011-09-06 10:00:00,31.6,31.77,31.48,31.49,803000.0,29.2699,29.4273,29.1587,29.168,803000.0
2011-09-06 10:30:00,31.5,31.51,31.15,31.44,987000.0,29.1773,29.1865,28.8531,29.1217,987000.0
2011-09-06 11:00:00,31.42,31.61,31.38,31.58,839000.0,29.1032,29.2791,29.0661,29.2514,839000.0
2011-09-06 11:30:00,31.57,31.59,31.5,31.57,698000.0,29.2421,29.2606,29.1773,29.2421,698000.0
2011-09-06 12:00:00,31.58,31.79,31.53,31.77,624000.0,29.2514,29.4459,29.205,29.4273,624000.0
2011-09-06 12:30:00,31.77,31.79,31.69,31.77,583000.0,29.4273,29.4459,29.3532,29.4273,583000.0
2011-09-06 13:00:00,31.77,31.88,31.72,31.8,632000.0,29.4273,29.5292,29.381,29.4551,632000.0
2011-09-06 13:30:00,31.8,32.17,31.79,32.13,821000.0,29.4551,29.7979,29.4459,29.7608,821000.0
2011-09-06 14:00:00,32.12,32.25,32.08,32.21,716000.0,29.7515,29.872,29.7145,29.8349,716000.0
2011-09-06 14:30:00,32.21,32.23,32.16,32.19,820000.0,29.8349,29.8534,29.7886,29.8164,820000.0
2011-09-06 15:00:00,32.2,32.21,31.98,32.03,897000.0,29.8256,29.8349,29.6219,29.6682,897000.0
2011-09-06 15:30:00,32.01,32.33,31.99,32.31,1963000.0,29.6497,29.9461,29.6311,29.9275,1963000.0
2011-09-07 09:30:00,32.81,33.17,32.81,33.07,1513000.0,30.3907,30.7241,30.3907,30.6315,1513000.0
2011-09-07 10:00:00,33.07,33.07,32.73,32.76,865000.0,30.6315,30.6315,30.3166,30.3443,865000.0
2011-09-07 10:30:00,32.76,33.09,32.75,33.04,1030000.0,30.3443,30.65,30.3351,30.6037,1030000.0
2011-09-07 11:00:00,33.05,33.24,33.0,33.18,2338000.0,30.613,30.789,30.5666,30.7334,2338000.0
2011-09-07 11:30:00,33.2,33.24,33.1,33.21,452000.0,30.7519,30.789,30.6593,30.7612,452000.0
2011-09-07 12:00:00,33.19,33.3,33.17,33.28,562000.0,30.7426,30.8445,30.7241,30.826,562000.0
2011-09-07 12:30:00,33.29,33.47,33.28,33.44,797000.0,30.8353,31.002,30.826,30.9742,797000.0
2011-09-07 13:00:00,33.43,33.44,33.28,33.31,927000.0,30.9649,30.9742,30.826,30.8538,927000.0
2011-09-07 13:30:00,33.32,33.49,33.3,33.47,467000.0,30.8631,31.0205,30.8445,31.002,467000.0
2011-09-07 14:00:00,33.47,33.57,33.4,33.51,758000.0,31.002,31.0946,30.9372,31.039,758000.0
2011-09-07 14:30:00,33.52,33.67,33.51,33.65,1089000.0,31.0483,31.1872,31.039,31.1687,1089000.0
2011-09-07 15:00:00,33.65,33.71,33.55,33.67,1584000.0,31.1687,31.2243,31.0761,31.1872,1584000.0
2011-09-07 15:30:00,33.68,33.93,33.5,33.92,2783000.0,31.1965,31.4281,31.0298,31.4188,2783000.0
2011-09-08 09:30:00,33.73,34.46,33.62,34.06,2614000.0,31.2428,31.919,31.1409,31.5485,2614000.0
2011-09-08 10:00:00,34.0,34.32,33.81,34.29,1190000.0,31.4929,31.7893,31.3169,31.7615,1190000.0
2011-09-08 10:30:00,34.33,34.51,34.26,34.34,1789000.0,31.7986,31.9653,31.7337,31.8078,1789000.0
2011-09-08 11:00:00,34.35,34.5,34.28,34.3,1293000.0,31.8171,31.956,31.7523,31.7708,1293000.0
2011-09-08 11:30:00,34.28,34.37,33.9,34.0,905000.0,31.7523,31.8356,31.4003,31.4929,905000.0
2011-09-08 12:00:00,34.0,34.09,33.95,33.97,512000.0,31.4929,31.5763,31.4466,31.4651,512000.0
2011-09-08 12:30:00,33.97,34.2,33.95,34.19,746000.0,31.4651,31.6782,31.4466,31.6689,746000.0
2011-09-08 13:00:00,34.17,34.19,33.94,34.0,651000.0,31.6504,31.6689,31.4373,31.4929,651000.0
2011-09-08 13:30:00,33.98,34.07,33.54,33.85,1298000.0,31.4744,31.5578,31.0668,31.354,1298000.0
2011-09-08 14:00:00,33.84,33.86,33.64,33.7,592000.0,31.3447,31.3632,31.1595,31.215,592000.0
2011-09-08 14:30:00,33.7,33.81,33.67,33.81,519000.0,31.215,31.3169,31.1872,31.3169,519000.0
2011-09-08 15:00:00,33.8,34.0,33.67,33.97,645000.0,31.3077,31.4929,31.1872,31.4651,645000.0
2011-09-08 15:30:00,33.95,34.15,33.75,33.78,2042000.0,31.4466,31.6319,31.2613,31.2891,2042000.0
2011-09-09 09:30:00,33.62,33.72,33.13,33.67,1424000.0,31.1409,31.2336,30.6871,31.1872,1424000.0
2011-09-09 10:00:00,33.66,33.76,33.2,33.47,1152000.0,31.178,31.2706,30.7519,31.002,1152000.0
2011-09-09 10:30:00,33.46,33.57,33.31,33.45,810000.0,30.9927,31.0946,30.8538,30.9835,810000.0
2011-09-09 11:00:00,33.44,33.48,33.16,33.18,1311000.0,30.9742,31.0113,30.7149,30.7334,1311000.0
2011-09-09 11:30:00,33.17,33.18,32.58,32.58,2335000.0,30.7241,30.7334,30.1776,30.1776,2335000.0
2011-09-09 12:00:00,32.58,32.77,32.49,32.64,1492000.0,30.1776,30.3536,30.0943,30.2332,1492000.0
2011-09-09 12:30:00,32.66,32.7,32.4,32.65,807000.0,30.2517,30.2888,30.0109,30.2425,807000.0
2011-09-09 13:00:00,32.66,32.68,32.47,32.65,955000.0,30.2517,30.2702,30.0757,30.2425,955000.0
2011-09-09 13:30:00,32.66,32.66,32.51,32.52,387000.0,30.2517,30.2517,30.1128,30.122,387000.0
2011-09-09 14:00:00,32.52,32.58,32.43,32.48,676000.0,30.122,30.1776,30.0387,30.085,676000.0
2011-09-09 14:30:00,32.48,32.48,32.3,32.34,768000.0,30.085,30.085,29.9183,29.9553,768000.0
2011-09-09 15:00:00,32.35,32.4,32.25,32.31,1316000.0,29.9646,30.0109,29.872,29.9275,1316000.0
2011-09-09 15:30:00,32.29,32.43,32.19,32.2,2868000.0,29.909,30.0387,29.8164,29.8256,2868000.0
2011-09-12 09:30:00,32.0,32.55,31.85,32.17,2019000.0,29.6404,30.1498,29.5014,29.7979,2019000.0
2011-09-12 10:00:00,32.22,32.3,31.88,31.88,1310000.0,29.8442,29.9183,29.5292,29.5292,1310000.0
2011-09-12 10:30:00,31.91,31.91,31.7,31.71,1058000.0,29.557,29.557,29.3625,29.3718,1058000.0
2011-09-12 11:00:00,31.73,31.97,31.71,31.91,698000.0,29.3903,29.6126,29.3718,29.557,698000.0
2011-09-12 11:30:00,31.9,32.0,31.86,31.92,408000.0,29.5478,29.6404,29.5107,29.5663,408000.0
2011-09-12 12:00:00,31.92,31.99,31.83,31.99,642000.0,29.5663,29.6311,29.4829,29.6311,642000.0
2011-09-12 12:30:00,31.99,32.0,31.85,31.98,322000.0,29.6311,29.6404,29.5014,29.6219,322000.0
2011-09-12 13:00:00,31.96,32.0,31.87,31.94,470000.0,29.6033,29.6404,29.52,29.5848,470000.0
2011-09-12 13:30:00,31.94,31.94,31.68,31.8,821000.0,29.5848,29.5848,29.344,29.4551,821000.0
2011-09-12 14:00:00,31.75,31.78,31.51,31.53,984000.0,29.4088,29.4366,29.1865,29.205,984000.0
2011-09-12 14:30:00,31.57,31.75,31.52,31.53,1371000.0,29.2421,29.4088,29.1958,29.205,1371000.0
2011-09-12 15:00:00,31.54,31.69,31.47,31.65,991000.0,29.2143,29.3532,29.1495,29.3162,991000.0
2011-09-12 15:30:00,31.67,32.2,31.67,32.19,3346000.0,29.3347,29.8256,29.3347,29.8164,3346000.0
2011-09-13 09:30:00,32.24,32.47,32.01,32.4,754000.0,29.8627,30.0757,29.6497,30.0109,754000.0
2011-09-13 10:00:00,32.41,32.48,32.28,32.28,841000.0,30.0202,30.085,29.8997,29.8997,841000.0
2011-09-13 10:30:00,32.3,32.37,32.15,32.21,736000.0,29.9183,29.9831,29.7793,29.8349,736000.0
2011-09-13 11:00:00,32.21,32.29,32.14,32.23,627000.0,29.8349,29.909,29.7701,29.8534,627000.0
2011-09-13 11:30:00,32.22,32.35,32.04,32.31,526000.0,29.8442,29.9646,29.6774,29.9275,526000.0
2011-09-13 12:00:00,32.31,32.44,32.24,32.42,568000.0,29.9275,30.0479,29.8627,30.0294,568000.0
2011-09-13 12:30:00,32.42,32.48,32.38,32.46,387000.0,30.0294,30.085,29.9924,30.0665,387000.0
2011-09-13 13:00:00,32.47,32.52,32.43,32.48,456000.0,30.0757,30.122,30.0387,30.085,456000.0
2011-09-13 13:30:00,32.49,32.52,32.42,32.51,280000.0,30.0943,30.122,30.0294,30.1128,280000.0
2011-09-13 14:00:00,32.5,32.71,32.49,32.7,421000.0,30.1035,30.298,30.0943,30.2888,421000.0
2011-09-13 14:30:00,32.71,32.71,32.48,32.63,804000.0,30.298,30.298,30.085,30.2239,804000.0
2011-09-13 15:00:00,32.6,32.68,32.39,32.49,985000.0,30.1961,30.2702,30.0016,30.0943,985000.0
2011-09-13 15:30:00,32.49,32.89,32.49,32.86,2287000.0,30.0943,30.4648,30.0943,30.437,2287000.0
2011-09-14 09:30:00,33.0,33.23,32.65,32.87,2148000.0,30.5666,30.7797,30.2425,30.4462,2148000.0
2011-09-14 10:00:00,32.87,32.93,32.64,32.71,971000.0,30.4462,30.5018,30.2332,30.298,971000.0
2011-09-14 10:30:00,32.73,32.9,32.68,32.79,877000.0,30.3166,30.474,30.2702,30.3721,877000.0
2011-09-14 11:00:00,32.79,33.0,32.73,33.0,1115000.0,30.3721,30.5666,30.3166,30.5666,1115000.0
2011-09-14 11:30:00,32.98,33.29,32.98,33.24,1145000.0,30.5481,30.8353,30.5481,30.789,1145000.0
2011-09-14 12:00:00,33.26,33.27,33.14,33.25,757000.0,30.8075,30.8167,30.6963,30.7982,757000.0
2011-09-14 12:30:00,33.25,33.35,33.23,33.29,907000.0,30.7982,30.8908,30.7797,30.8353,907000.0
2011-09-14 13:00:00,33.3,33.4,33.24,33.33,1410000.0,30.8445,30.9372,30.789,30.8723,1410000.0
2011-09-14 13:30:00,33.34,33.42,33.22,33.25,978000.0,30.8816,30.9557,30.7704,30.7982,978000.0
2011-09-14 14:00:00,33.25,33.52,33.23,33.48,1258000.0,30.7982,31.0483,30.7797,31.0113,1258000.0
2011-09-14 14:30:00,33.48,33.5,33.32,33.42,850000.0,31.0113,31.0298,30.8631,30.9557,850000.0
2011-09-14 15:00:00,33.42,33.87,33.42,33.82,1477000.0,30.9557,31.3725,30.9557,31.3262,1477000.0
2011-09-14 15:30:00,33.81,33.87,33.5,33.69,3147000.0,31.3169,31.3725,31.0298,31.2058,3147000.0
2011-09-15 09:30:00,33.88,33.88,33.11,33.56,2596000.0,31.3818,31.3818,30.6685,31.0854,2596000.0
2011-09-15 10:00:00,33.61,33.8,33.35,33.38,839000.0,31.1317,31.3077,30.8908,30.9186,839000.0
2011-09-15 10:30:00,33.35,33.46,33.16,33.17,1051000.0,30.8908,30.9927,30.7149,30.7241,1051000.0
2011-09-15 11:00:00,33.15,33.45,33.05,33.45,896000.0,30.7056,30.9835,30.613,30.9835,896000.0
2011-09-15 11:30:00,33.46,33.78,33.42,33.71,998000.0,30.9927,31.2891,30.9557,31.2243,998000.0
2011-09-15 12:00:00,33.71,34.28,33.69,34.28,2127000.0,31.2243,31.7523,31.2058,31.7523,2127000.0
2011-09-15 12:30:00,34.27,34.37,34.17,34.23,1252000.0,31.743,31.8356,31.6504,31.706,1252000.0
2011-09-15 13:00:00,34.22,34.29,34.12,34.14,872000.0,31.6967,31.7615,31.6041,31.6226,872000.0
2011-09-15 13:30:00,34.14,34.32,34.13,34.31,773000.0,31.6226,31.7893,31.6133,31.7801,773000.0
2011-09-15 14:00:00,34.3,34.77,34.29,34.59,2158000.0,31.7708,32.2061,31.7615,32.0394,2158000.0
2011-09-15 14:30:00,34.61,34.96,34.58,34.92,1797000.0,32.0579,32.3821,32.0301,32.3451,1797000.0
2011-09-15 15:00:00,34.91,34.94,34.71,34.88,2202000.0,32.3358,32.3636,32.1506,32.308,2202000.0
2011-09-15 15:30:00,34.88,34.9,34.48,34.78,3456000.0,32.308,32.3265,31.9375,32.2154,3456000.0
2011-09-16 09:30:00,34.98,35.2,34.6,35.01,5118000.0,32.4006,32.6044,32.0487,32.4284,5118000.0
2011-09-16 10:00:00,35.01,35.08,34.02,34.17,3727000.0,32.4284,32.4933,31.5114,31.6504,3727000.0
2011-09-16 10:30:00,34.16,34.56,34.15,34.4,2393000.0,31.6411,32.0116,31.6319,31.8634,2393000.0
2011-09-16 11:00:00,34.4,34.7,34.39,34.53,1259000.0,31.8634,32.1413,31.8542,31.9838,1259000.0
2011-09-16 11:30:00,34.55,34.6,34.44,34.46,1049000.0,32.0024,32.0487,31.9005,31.919,1049000.0
2011-09-16 12:00:00,34.44,34.55,34.42,34.51,1412000.0,31.9005,32.0024,31.8819,31.9653,1412000.0
2011-09-16 12:30:00,34.5,34.67,34.44,34.44,892000.0,31.956,32.1135,31.9005,31.9005,892000.0
2011-09-16 13:00:00,34.43,34.43,34.11,34.15,965000.0,31.8912,31.8912,31.5948,31.6319,965000.0
2011-09-16 13:30:00,34.16,34.2,34.05,34.15,941000.0,31.6411,31.6782,31.5392,31.6319,941000.0
2011-09-16 14:00:00,34.15,34.24,34.05,34.17,854000.0,31.6319,31.7152,31.5392,31.6504,854000.0
2011-09-16 14:30:00,34.18,34.29,34.17,34.24,778000.0,31.6596,31.7615,31.6504,31.7152,778000.0
2011-09-16 15:00:00,34.24,34.28,33.82,33.84,1990000.0,31.7152,31.7523,31.3262,31.3447,1990000.0
2011-09-16 15:30:00,33.85,34.7,33.82,34.57,7590000.0,31.354,32.1413,31.3262,32.0209,7590000.0
2011-09-19 09:30:00,34.16,34.25,33.89,34.02,1816000.0,31.6411,31.7245,31.391,31.5114,1816000.0
2011-09-19 10:00:00,34.04,34.37,33.99,34.33,1052000.0,31.53,31.8356,31.4836,31.7986,1052000.0
2011-09-19 10:30:00,34.33,34.6,34.32,34.54,1414000.0,31.7986,32.0487,31.7893,31.9931,1414000.0
2011-09-19 11:00:00,34.56,34.68,34.34,34.55,1233000.0,32.0116,32.1228,31.8078,32.0024,1233000.0
2011-09-19 11:30:00,34.53,35.0,34.53,34.91,1297000.0,31.9838,32.4192,31.9838,32.3358,1297000.0
2011-09-19 12:00:00,34.93,35.08,34.84,34.85,1212000.0,32.3543,32.4933,32.271,32.2802,1212000.0
2011-09-19 12:30:00,34.85,35.0,34.8,34.85,758000.0,32.2802,32.4192,32.2339,32.2802,758000.0
2011-09-19 13:00:00,34.84,34.89,34.69,34.85,1000000.0,32.271,32.3173,32.132,32.2802,1000000.0
2011-09-19 13:30:00,34.85,35.0,34.8,34.98,814000.0,32.2802,32.4192,32.2339,32.4006,814000.0
2011-09-19 14:00:00,34.99,35.13,34.9,35.02,869000.0,32.4099,32.5396,32.3265,32.4377,869000.0
2011-09-19 14:30:00,35.0,35.2,34.96,34.97,1001000.0,32.4192,32.6044,32.3821,32.3914,1001000.0
2011-09-19 15:00:00,34.98,35.01,34.76,35.0,1860000.0,32.4006,32.4284,32.1969,32.4192,1860000.0
2011-09-19 15:30:00,34.98,35.14,34.79,34.81,1479000.0,32.4006,32.5489,32.2247,32.2432,1479000.0
2011-09-20 09:30:00,34.83,35.43,34.83,35.4,2216000.0,32.2617,32.8175,32.2617,32.7897,2216000.0
2011-09-20 10:00:00,35.37,35.98,35.3,35.9,2978000.0,32.7619,33.3269,32.6971,33.2528,2978000.0
2011-09-20 10:30:00,35.89,36.19,35.84,35.99,2358000.0,33.2435,33.5214,33.1972,33.3362,2358000.0
2011-09-20 11:00:00,35.96,36.09,35.82,35.96,1589000.0,33.3084,33.4288,33.1787,33.3084,1589000.0
2011-09-20 11:30:00,35.96,36.01,35.89,36.0,1888000.0,33.3084,33.3547,33.2435,33.3454,1888000.0
2011-09-20 12:00:00,35.99,36.02,35.78,35.99,1106000.0,33.3362,33.364,33.1417,33.3362,1106000.0
2011-09-20 12:30:00,36.0,36.08,35.92,36.02,1252000.0,33.3454,33.4195,33.2713,33.364,1252000.0
2011-09-20 13:00:00,36.02,36.05,35.91,36.01,604000.0,33.364,33.3917,33.2621,33.3547,604000.0
2011-09-20 13:30:00,36.0,36.02,35.91,35.94,1073000.0,33.3454,33.364,33.2621,33.2899,1073000.0
2011-09-20 14:00:00,35.93,35.99,35.86,35.94,1133000.0,33.2806,33.3362,33.2158,33.2899,1133000.0
2011-09-20 14:30:00,35.94,36.0,35.66,35.95,1741000.0,33.2899,33.3454,33.0305,33.2991,1741000.0
2011-09-20 15:00:00,35.94,35.96,35.39,35.45,1585000.0,33.2899,33.3084,32.7804,32.836,1585000.0
2011-09-20 15:30:00,35.45,35.54,35.32,35.38,2477000.0,32.836,32.9194,32.7156,32.7712,2477000.0
2011-09-21 09:30:00,35.46,35.65,35.09,35.39,1277000.0,32.8453,33.0212,32.5025,32.7804,1277000.0
2011-09-21 10:00:00,35.39,35.44,35.16,35.18,618000.0,32.7804,32.8267,32.5674,32.5859,618000.0
2011-09-21 10:30:00,35.21,35.23,35.05,35.05,441000.0,32.6137,32.6322,32.4655,32.4655,441000.0
2011-09-21 11:00:00,35.05,35.07,34.95,35.0,738000.0,32.4655,32.484,32.3729,32.4192,738000.0
2011-09-21 11:30:00,35.01,35.28,34.94,35.24,726000.0,32.4284,32.6785,32.3636,32.6415,726000.0
2011-09-21 12:00:00,35.24,35.28,35.14,35.2,1130000.0,32.6415,32.6785,32.5489,32.6044,1130000.0
2011-09-21 12:30:00,35.2,35.45,35.17,35.3,769000.0,32.6044,32.836,32.5766,32.6971,769000.0
2011-09-21 13:00:00,35.34,35.39,35.21,35.31,670000.0,32.7341,32.7804,32.6137,32.7063,670000.0
2011-09-21 13:30:00,35.31,35.34,35.19,35.19,352000.0,32.7063,32.7341,32.5952,32.5952,352000.0
2011-09-21 14:00:00,35.17,35.51,35.15,35.26,1050000.0,32.5766,32.8916,32.5581,32.66,1050000.0
2011-09-21 14:30:00,35.3,35.34,34.85,35.07,1050000.0,32.6971,32.7341,32.2802,32.484,1050000.0
2011-09-21 15:00:00,35.07,35.37,35.04,35.18,852000.0,32.484,32.7619,32.4562,32.5859,852000.0
2011-09-21 15:30:00,35.19,35.31,34.09,34.1,3282000.0,32.5952,32.7063,31.5763,31.5855,3282000.0
2011-09-22 09:30:00,33.2,33.39,32.32,32.63,3529000.0,30.7519,30.9279,29.9368,30.2239,3529000.0
2011-09-22 10:00:00,32.63,33.69,32.57,33.5,1977000.0,30.2239,31.2058,30.1684,31.0298,1977000.0
2011-09-22 10:30:00,33.5,33.8,33.43,33.57,1286000.0,31.0298,31.3077,30.9649,31.0946,1286000.0
2011-09-22 11:00:00,33.55,33.6,33.22,33.29,801000.0,31.0761,31.1224,30.7704,30.8353,801000.0
2011-09-22 11:30:00,33.28,33.6,33.2,33.2,996000.0,30.826,31.1224,30.7519,30.7519,996000.0
2011-09-22 12:00:00,33.18,33.39,33.03,33.37,521000.0,30.7334,30.9279,30.5944,30.9094,521000.0
2011-09-22 12:30:00,33.38,33.6,33.38,33.48,470000.0,30.9186,31.1224,30.9186,31.0113,470000.0
2011-09-22 13:00:00,33.52,33.59,33.02,33.15,1173000.0,31.0483,31.1131,30.5852,30.7056,1173000.0
2011-09-22 13:30:00,33.1,33.32,33.0,33.15,1769000.0,30.6593,30.8631,30.5666,30.7056,1769000.0
2011-09-22 14:00:00,33.16,33.55,33.11,33.37,2226000.0,30.7149,31.0761,30.6685,30.9094,2226000.0
2011-09-22 14:30:00,33.34,33.39,33.02,33.02,1335000.0,30.8816,30.9279,30.5852,30.5852,1335000.0
2011-09-22 15:00:00,33.02,33.1,32.8,32.85,1390000.0,30.5852,30.6593,30.3814,30.4277,1390000.0
2011-09-22 15:30:00,32.9,33.36,32.76,33.16,2949000.0,30.474,30.9001,30.3443,30.7149,2949000.0
2011-09-23 09:30:00,33.01,33.73,32.82,33.5,1689000.0,30.5759,31.2428,30.3999,31.0298,1689000.0
2011-09-23 10:00:00,33.46,33.6,33.2,33.3,1045000.0,30.9927,31.1224,30.7519,30.8445,1045000.0
2011-09-23 10:30:00,33.33,33.71,33.32,33.54,564000.0,30.8723,31.2243,30.8631,31.0668,564000.0
2011-09-23 11:00:00,33.56,33.66,33.5,33.57,802000.0,31.0854,31.178,31.0298,31.0946,802000.0
2011-09-23 11:30:00,33.55,33.6,33.43,33.57,728000.0,31.0761,31.1224,30.9649,31.0946,728000.0
2011-09-23 12:00:00,33.55,33.81,33.51,33.73,977000.0,31.0761,31.3169,31.039,31.2428,977000.0
2011-09-23 12:30:00,33.73,33.81,33.61,33.67,839000.0,31.2428,31.3169,31.1317,31.1872,839000.0
2011-09-23 13:00:00,33.65,33.65,33.43,33.5,541000.0,31.1687,31.1687,30.9649,31.0298,541000.0
2011-09-23 13:30:00,33.52,33.55,33.45,33.53,734000.0,31.0483,31.0761,30.9835,31.0576,734000.0
2011-09-23 14:00:00,33.55,33.57,33.48,33.52,1137000.0,31.0761,31.0946,31.0113,31.0483,1137000.0
2011-09-23 14:30:00,33.52,33.58,33.38,33.44,674000.0,31.0483,31.1039,30.9186,30.9742,674000.0
2011-09-23 15:00:00,33.43,33.63,33.43,33.61,886000.0,30.9649,31.1502,30.9649,31.1317,886000.0
2011-09-23 15:30:00,33.6,33.7,33.53,33.67,1366000.0,31.1224,31.215,31.0576,31.1872,1366000.0
2011-09-26 09:30:00,33.98,34.4,33.58,33.61,1562000.0,31.4744,31.8634,31.1039,31.1317,1562000.0
2011-09-26 10:00:00,33.63,33.68,33.4,33.55,1243000.0,31.1502,31.1965,30.9372,31.0761,1243000.0
2011-09-26 10:30:00,33.52,33.55,33.17,33.39,1053000.0,31.0483,31.0761,30.7241,30.9279,1053000.0
2011-09-26 11:00:00,33.4,33.63,33.4,33.42,527000.0,30.9372,31.1502,30.9372,30.9557,527000.0
2011-09-26 11:30:00,33.44,33.72,33.34,33.71,349000.0,30.9742,31.2336,30.8816,31.2243,349000.0
2011-09-26 12:00:00,33.72,33.73,33.53,33.66,365000.0,31.2336,31.2428,31.0576,31.178,365000.0
2011-09-26 12:30:00,33.64,33.7,33.41,33.45,348000.0,31.1595,31.215,30.9464,30.9835,348000.0
2011-09-26 13:00:00,33.45,33.45,33.11,33.27,556000.0,30.9835,30.9835,30.6685,30.8167,556000.0
2011-09-26 13:30:00,33.27,33.34,33.14,33.32,525000.0,30.8167,30.8816,30.6963,30.8631,525000.0
2011-09-26 14:00:00,33.32,33.71,33.27,33.7,951000.0,30.8631,31.2243,30.8167,31.215,951000.0
2011-09-26 14:30:00,33.7,34.0,33.65,33.96,585000.0,31.215,31.4929,31.1687,31.4559,585000.0
2011-09-26 15:00:00,34.0,34.03,33.77,33.82,768000.0,31.4929,31.5207,31.2799,31.3262,768000.0
2011-09-26 15:30:00,33.82,34.09,33.46,33.54,3391000.0,31.3262,31.5763,30.9927,31.0668,3391000.0
2011-09-27 09:30:00,33.99,34.05,33.54,33.93,1457000.0,31.4836,31.5392,31.0668,31.4281,1457000.0
2011-09-27 10:00:00,33.93,33.98,33.64,33.74,702000.0,31.4281,31.4744,31.1595,31.2521,702000.0
2011-09-27 10:30:00,33.74,33.94,33.71,33.86,953000.0,31.2521,31.4373,31.2243,31.3632,953000.0
2011-09-27 11:00:00,33.84,33.89,33.74,33.8,577000.0,31.3447,31.391,31.2521,31.3077,577000.0
2011-09-27 11:30:00,33.8,33.88,33.69,33.7,703000.0,31.3077,31.3818,31.2058,31.215,703000.0
2011-09-27 12:00:00,33.69,33.85,33.67,33.82,645000.0,31.2058,31.354,31.1872,31.3262,645000.0
2011-09-27 12:30:00,33.84,34.02,33.79,34.0,376000.0,31.3447,31.5114,31.2984,31.4929,376000.0
2011-09-27 13:00:00,34.0,34.14,33.9,34.11,474000.0,31.4929,31.6226,31.4003,31.5948,474000.0
2011-09-27 13:30:00,34.11,34.15,34.02,34.05,567000.0,31.5948,31.6319,31.5114,31.5392,567000.0
2011-09-27 14:00:00,34.06,34.2,34.02,34.11,659000.0,31.5485,31.6782,31.5114,31.5948,659000.0
2011-09-27 14:30:00,34.13,34.17,34.07,34.15,394000.0,31.6133,31.6504,31.5578,31.6319,394000.0
2011-09-27 15:00:00,34.16,34.16,33.77,33.84,1025000.0,31.6411,31.6411,31.2799,31.3447,1025000.0
2011-09-27 15:30:00,33.84,33.98,33.35,33.79,2307000.0,31.3447,31.4744,30.8908,31.2984,2307000.0
2011-09-28 09:30:00,33.81,34.0,33.44,33.79,1240000.0,31.3169,31.4929,30.9742,31.2984,1240000.0
2011-09-28 10:00:00,33.77,33.81,33.51,33.56,730000.0,31.2799,31.3169,31.039,31.0854,730000.0
2011-09-28 10:30:00,33.53,33.7,33.38,33.6,615000.0,31.0576,31.215,30.9186,31.1224,615000.0
2011-09-28 11:00:00,33.59,33.77,33.53,33.65,485000.0,31.1131,31.2799,31.0576,31.1687,485000.0
2011-09-28 11:30:00,33.66,33.73,33.57,33.65,311000.0,31.178,31.2428,31.0946,31.1687,311000.0
2011-09-28 12:00:00,33.68,33.72,33.57,33.68,467000.0,31.1965,31.2336,31.0946,31.1965,467000.0
2011-09-28 12:30:00,33.65,33.69,33.57,33.69,314000.0,31.1687,31.2058,31.0946,31.2058,314000.0
2011-09-28 13:00:00,33.66,33.68,33.32,33.35,675000.0,31.178,31.1965,30.8631,30.8908,675000.0
2011-09-28 13:30:00,33.33,33.39,33.01,33.01,731000.0,30.8723,30.9279,30.5759,30.5759,731000.0
2011-09-28 14:00:00,33.01,33.24,32.94,33.18,397000.0,30.5759,30.789,30.5111,30.7334,397000.0
2011-09-28 14:30:00,33.2,33.55,33.17,33.54,701000.0,30.7519,31.0761,30.7241,31.0668,701000.0
2011-09-28 15:00:00,33.54,33.75,33.3,33.3,701000.0,31.0668,31.2613,30.8445,30.8445,701000.0
2011-09-28 15:30:00,33.31,33.37,32.92,33.0,1836000.0,30.8538,30.9094,30.4925,30.5666,1836000.0
2011-09-29 09:30:00,33.64,33.78,33.08,33.23,835000.0,31.1595,31.2891,30.6408,30.7797,835000.0
2011-09-29 10:00:00,33.21,33.3,32.56,32.56,822000.0,30.7612,30.8445,30.1591,30.1591,822000.0
2011-09-29 10:30:00,32.61,32.7,32.38,32.57,1135000.0,30.2054,30.2888,29.9924,30.1684,1135000.0
2011-09-29 11:00:00,32.55,32.92,32.55,32.91,553000.0,30.1498,30.4925,30.1498,30.4833,553000.0
2011-09-29 11:30:00,32.89,32.92,32.69,32.71,574000.0,30.4648,30.4925,30.2795,30.298,574000.0
2011-09-29 12:00:00,32.73,32.79,32.7,32.75,377000.0,30.3166,30.3721,30.2888,30.3351,377000.0
2011-09-29 12:30:00,32.75,32.78,32.63,32.69,362000.0,30.3351,30.3629,30.2239,30.2795,362000.0
2011-09-29 13:00:00,32.68,32.75,32.6,32.62,332000.0,30.2702,30.3351,30.1961,30.2147,332000.0
2011-09-29 13:30:00,32.61,32.63,32.31,32.44,684000.0,30.2054,30.2239,29.9275,30.0479,684000.0
2011-09-29 14:00:00,32.44,32.46,32.15,32.28,700000.0,30.0479,30.0665,29.7793,29.8997,700000.0
2011-09-29 14:30:00,32.29,32.41,32.15,32.37,361000.0,29.909,30.0202,29.7793,29.9831,361000.0
2011-09-29 15:00:00,32.39,32.48,32.17,32.45,546000.0,30.0016,30.085,29.7979,30.0572,546000.0
2011-09-29 15:30:00,32.44,32.83,32.4,32.8,1875000.0,30.0479,30.4092,30.0109,30.3814,1875000.0
2011-09-30 09:30:00,32.4,32.42,31.25,31.39,4094000.0,30.0109,30.0294,28.9457,29.0754,4094000.0
2011-09-30 10:00:00,31.37,32.26,31.36,32.26,1592000.0,29.0568,29.8812,29.0476,29.8812,1592000.0
2011-09-30 10:30:00,32.24,32.29,31.89,32.0,951000.0,29.8627,29.909,29.5385,29.6404,951000.0
2011-09-30 11:00:00,31.99,32.39,31.97,32.26,497000.0,29.6311,30.0016,29.6126,29.8812,497000.0
2011-09-30 11:30:00,32.26,32.4,32.21,32.32,481000.0,29.8812,30.0109,29.8349,29.9368,481000.0
2011-09-30 12:00:00,32.3,32.37,32.01,32.11,454000.0,29.9183,29.9831,29.6497,29.7423,454000.0
2011-09-30 12:30:00,32.11,32.14,31.97,31.97,277000.0,29.7423,29.7701,29.6126,29.6126,277000.0
2011-09-30 13:00:00,31.96,32.0,31.85,31.85,776000.0,29.6033,29.6404,29.5014,29.5014,776000.0
2011-09-30 13:30:00,31.85,32.08,31.85,31.96,717000.0,29.5014,29.7145,29.5014,29.6033,717000.0
2011-09-30 14:00:00,31.97,32.02,31.81,31.96,1114000.0,29.6126,29.6589,29.4644,29.6033,1114000.0
2011-09-30 14:30:00,31.96,31.98,31.81,31.92,587000.0,29.6033,29.6219,29.4644,29.5663,587000.0
2011-09-30 15:00:00,31.92,31.97,31.71,31.75,910000.0,29.5663,29.6126,29.3718,29.4088,910000.0
2011-09-30 15:30:00,31.74,31.83,31.55,31.7,3037000.0,29.3996,29.4829,29.2236,29.3625,3037000.0
2011-10-03 09:30:00,31.45,32.19,31.01,31.68,1865000.0,29.1309,29.8164,28.7234,29.344,1865000.0
2011-10-03 10:00:00,31.69,32.37,31.65,32.18,1324000.0,29.3532,29.9831,29.3162,29.8071,1324000.0
2011-10-03 10:30:00,32.17,32.4,32.04,32.23,953000.0,29.7979,30.0109,29.6774,29.8534,953000.0
2011-10-03 11:00:00,32.22,32.24,31.91,32.01,887000.0,29.8442,29.8627,29.557,29.6497,887000.0
2011-10-03 11:30:00,32.01,32.22,31.97,32.22,552000.0,29.6497,29.8442,29.6126,29.8442,552000.0
2011-10-03 12:00:00,32.18,32.21,31.91,32.08,427000.0,29.8071,29.8349,29.557,29.7145,427000.0
2011-10-03 12:30:00,32.05,32.12,31.85,31.92,394000.0,29.6867,29.7515,29.5014,29.5663,394000.0
2011-10-03 13:00:00,31.92,31.92,31.44,31.53,715000.0,29.5663,29.5663,29.1217,29.205,715000.0
2011-10-03 13:30:00,31.57,31.61,31.32,31.59,1327000.0,29.2421,29.2791,29.0105,29.2606,1327000.0
2011-10-03 14:00:00,31.55,31.67,31.35,31.41,534000.0,29.2236,29.3347,29.0383,29.0939,534000.0
2011-10-03 14:30:00,31.39,31.47,31.17,31.36,771000.0,29.0754,29.1495,28.8716,29.0476,771000.0
2011-10-03 15:00:00,31.34,31.46,31.28,31.33,758000.0,29.0291,29.1402,28.9735,29.0198,758000.0
2011-10-03 15:30:00,31.33,31.55,31.06,31.07,2465000.0,29.0198,29.2236,28.7697,28.779,2465000.0
2011-10-04 09:30:00,30.8,30.87,29.72,29.91,3286000.0,28.5289,28.5937,27.5285,27.7045,3286000.0
2011-10-04 10:00:00,29.91,29.97,29.5,29.74,4132000.0,27.7045,27.7601,27.3247,27.547,4132000.0
2011-10-04 10:30:00,29.76,30.46,29.66,30.21,1616000.0,27.5656,28.2139,27.4729,27.9824,1616000.0
2011-10-04 11:00:00,30.21,30.49,30.11,30.3,1599000.0,27.9824,28.2417,27.8898,28.0657,1599000.0
2011-10-04 11:30:00,30.29,30.3,30.0,30.06,1180000.0,28.0565,28.0657,27.7879,27.8434,1180000.0
2011-10-04 12:00:00,30.05,30.29,30.05,30.13,1380000.0,27.8342,28.0565,27.8342,27.9083,1380000.0
2011-10-04 12:30:00,30.13,30.3,30.01,30.09,732000.0,27.9083,28.0657,27.7971,27.8712,732000.0
2011-10-04 13:00:00,30.11,30.17,29.9,29.9,769000.0,27.8898,27.9453,27.6952,27.6952,769000.0
2011-10-04 13:30:00,29.94,30.05,29.48,29.96,1282000.0,27.7323,27.8342,27.3062,27.7508,1282000.0
2011-10-04 14:00:00,29.97,30.04,29.5,29.73,1258000.0,27.7601,27.8249,27.3247,27.5378,1258000.0
2011-10-04 14:30:00,29.73,29.82,29.3,29.41,1548000.0,27.5378,27.6211,27.1395,27.2414,1548000.0
2011-10-04 15:00:00,29.39,29.97,29.31,29.94,2536000.0,27.2228,27.7601,27.1487,27.7323,2536000.0
2011-10-04 15:30:00,29.97,30.86,29.91,30.75,3610000.0,27.7601,28.5844,27.7045,28.4826,3610000.0
2011-10-05 09:30:00,30.8,30.89,30.23,30.56,2191000.0,28.5425,28.6259,28.0143,28.3201,2191000.0
2011-10-05 10:00:00,30.56,30.8,30.43,30.49,1826000.0,28.3201,28.5425,28.1996,28.2553,1826000.0
2011-10-05 10:30:00,30.51,30.66,30.43,30.54,1154000.0,28.2738,28.4128,28.1996,28.3016,1154000.0
2011-10-05 11:00:00,30.53,30.66,30.33,30.35,894000.0,28.2923,28.4128,28.107,28.1255,894000.0
2011-10-05 11:30:00,30.34,31.0,30.34,30.94,1292000.0,28.1162,28.7279,28.1162,28.6723,1292000.0
2011-10-05 12:00:00,30.94,30.94,30.57,30.61,788000.0,28.6723,28.6723,28.3294,28.3665,788000.0
2011-10-05 12:30:00,30.61,30.75,30.36,30.51,777000.0,28.3665,28.4962,28.1348,28.2738,777000.0
2011-10-05 13:00:00,30.49,30.89,30.49,30.86,589000.0,28.2553,28.6259,28.2553,28.5981,589000.0
2011-10-05 13:30:00,30.86,31.1,30.77,31.05,540000.0,28.5981,28.8205,28.5147,28.7742,540000.0
2011-10-05 14:00:00,31.07,31.32,31.07,31.3,1101000.0,28.7927,29.0244,28.7927,29.0059,1101000.0
2011-10-05 14:30:00,31.3,31.33,31.0,31.03,1325000.0,29.0059,29.0337,28.7279,28.7557,1325000.0
2011-10-05 15:00:00,31.03,31.2,30.92,31.14,806000.0,28.7557,28.9132,28.6537,28.8576,806000.0
2011-10-05 15:30:00,31.13,31.38,31.11,31.32,1927000.0,28.8483,29.08,28.8298,29.0244,1927000.0
2011-10-06 09:30:00,31.23,31.6,31.04,31.2,860000.0,28.941,29.2839,28.7649,28.9132,860000.0
2011-10-06 10:00:00,31.18,31.66,31.08,31.61,677000.0,28.8947,29.3395,28.802,29.2932,677000.0
2011-10-06 10:30:00,31.62,31.89,31.4,31.4,931000.0,29.3024,29.5526,29.0986,29.0986,931000.0
2011-10-06 11:00:00,31.4,31.67,31.38,31.59,753000.0,29.0986,29.3488,29.08,29.2746,753000.0
2011-10-06 11:30:00,31.61,31.77,31.55,31.64,612000.0,29.2932,29.4414,29.2376,29.321,612000.0
2011-10-06 12:00:00,31.67,31.69,31.56,31.56,852000.0,29.3488,29.3673,29.2468,29.2468,852000.0
2011-10-06 12:30:00,31.58,31.62,31.32,31.37,659000.0,29.2654,29.3024,29.0244,29.0708,659000.0
2011-10-06 13:00:00,31.37,31.44,31.17,31.26,902000.0,29.0708,29.1356,28.8854,28.9688,902000.0
2011-10-06 13:30:00,31.22,31.33,30.92,31.2,1358000.0,28.9317,29.0337,28.6537,28.9132,1358000.0
2011-10-06 14:00:00,31.2,31.38,31.18,31.3,842000.0,28.9132,29.08,28.8947,29.0059,842000.0
2011-10-06 14:30:00,31.3,31.35,31.07,31.31,807000.0,29.0059,29.0522,28.7927,29.0152,807000.0
2011-10-06 15:00:00,31.34,31.37,31.15,31.28,870000.0,29.043,29.0708,28.8669,28.9873,870000.0
2011-10-06 15:30:00,31.28,31.69,31.25,31.56,2238000.0,28.9873,29.3673,28.9595,29.2468,2238000.0
2011-10-07 09:30:00,31.75,31.93,31.33,31.58,1511000.0,29.4229,29.5897,29.0337,29.2654,1511000.0
2011-10-07 10:00:00,31.58,31.77,31.45,31.65,1399000.0,29.2654,29.4414,29.1449,29.3302,1399000.0
2011-10-07 10:30:00,31.63,31.71,31.54,31.54,476000.0,29.3117,29.3858,29.2283,29.2283,476000.0
2011-10-07 11:00:00,31.53,31.56,31.31,31.35,914000.0,29.219,29.2468,29.0152,29.0522,914000.0
2011-10-07 11:30:00,31.37,31.51,31.31,31.45,786000.0,29.0708,29.2005,29.0152,29.1449,786000.0
2011-10-07 12:00:00,31.47,31.51,31.12,31.22,394000.0,29.1634,29.2005,28.8391,28.9317,394000.0
2011-10-07 12:30:00,31.18,31.34,31.0,31.07,585000.0,28.8947,29.043,28.7279,28.7927,585000.0
2011-10-07 13:00:00,31.07,31.17,31.02,31.1,399000.0,28.7927,28.8854,28.7464,28.8205,399000.0
2011-10-07 13:30:00,31.14,31.18,30.93,31.16,413000.0,28.8576,28.8947,28.663,28.8761,413000.0
2011-10-07 14:00:00,31.17,31.39,31.14,31.23,471000.0,28.8854,29.0893,28.8576,28.941,471000.0
2011-10-07 14:30:00,31.24,31.49,31.22,31.45,675000.0,28.9503,29.182,28.9317,29.1449,675000.0
2011-10-07 15:00:00,31.45,31.7,31.41,31.7,814000.0,29.1449,29.3766,29.1078,29.3766,814000.0
2011-10-07 15:30:00,31.7,31.75,31.08,31.16,1942000.0,29.3766,29.4229,28.802,28.8761,1942000.0
2011-10-10 09:30:00,31.55,32.1,31.55,32.1,1183000.0,29.2376,29.7472,29.2376,29.7472,1183000.0
2011-10-10 10:00:00,32.1,32.37,32.05,32.33,708000.0,29.7472,29.9975,29.7009,29.9604,708000.0
2011-10-10 10:30:00,32.33,32.36,32.13,32.16,489000.0,29.9604,29.9882,29.775,29.8029,489000.0
2011-10-10 11:00:00,32.16,32.25,32.06,32.18,375000.0,29.8029,29.8863,29.7102,29.8214,375000.0
2011-10-10 11:30:00,32.18,32.36,32.11,32.21,390000.0,29.8214,29.9882,29.7565,29.8492,390000.0
2011-10-10 12:00:00,32.19,32.25,32.13,32.2,342000.0,29.8307,29.8863,29.775,29.8399,342000.0
2011-10-10 12:30:00,32.21,32.28,32.19,32.2,640000.0,29.8492,29.9141,29.8307,29.8399,640000.0
2011-10-10 13:00:00,32.19,32.39,32.15,32.39,396000.0,29.8307,30.016,29.7936,30.016,396000.0
2011-10-10 13:30:00,32.37,32.39,32.16,32.16,365000.0,29.9975,30.016,29.8029,29.8029,365000.0
2011-10-10 14:00:00,32.16,32.21,32.07,32.19,352000.0,29.8029,29.8492,29.7194,29.8307,352000.0
2011-10-10 14:30:00,32.2,32.26,32.15,32.15,380000.0,29.8399,29.8955,29.7936,29.7936,380000.0
2011-10-10 15:00:00,32.15,32.23,32.1,32.16,635000.0,29.7936,29.8677,29.7472,29.8029,635000.0
2011-10-10 15:30:00,32.16,32.58,32.12,32.57,2084000.0,29.8029,30.1921,29.7658,30.1828,2084000.0
2011-10-11 09:30:00,32.31,32.56,32.2,32.55,559000.0,29.9419,30.1735,29.8399,30.1643,559000.0
2011-10-11 10:00:00,32.55,32.89,32.51,32.79,783000.0,30.1643,30.4793,30.1272,30.3867,783000.0
2011-10-11 10:30:00,32.81,32.88,32.63,32.73,762000.0,30.4052,30.4701,30.2384,30.3311,762000.0
2011-10-11 11:00:00,32.75,32.99,32.73,32.84,934000.0,30.3496,30.572,30.3311,30.433,934000.0
2011-10-11 11:30:00,32.84,33.16,32.84,33.16,609000.0,30.433,30.7296,30.433,30.7296,609000.0
2011-10-11 12:00:00,33.16,33.17,33.07,33.1,629000.0,30.7296,30.7388,30.6462,30.674,629000.0
2011-10-11 12:30:00,33.11,33.3,33.08,33.28,1117000.0,30.6832,30.8593,30.6554,30.8408,1117000.0
2011-10-11 13:00:00,33.29,33.32,33.07,33.19,1004000.0,30.85,30.8778,30.6462,30.7574,1004000.0
2011-10-11 13:30:00,33.21,33.24,33.06,33.23,856000.0,30.7759,30.8037,30.6369,30.7944,856000.0
2011-10-11 14:00:00,33.23,33.23,33.07,33.09,506000.0,30.7944,30.7944,30.6462,30.6647,506000.0
2011-10-11 14:30:00,33.07,33.15,32.94,33.06,654000.0,30.6462,30.7203,30.5257,30.6369,654000.0
2011-10-11 15:00:00,33.07,33.15,33.03,33.09,781000.0,30.6462,30.7203,30.6091,30.6647,781000.0
2011-10-11 15:30:00,33.09,33.18,32.87,32.94,1205000.0,30.6647,30.7481,30.4608,30.5257,1205000.0
2011-10-12 09:30:00,33.44,33.74,33.2,33.69,1396000.0,30.989,31.267,30.7666,31.2207,1396000.0
2011-10-12 10:00:00,33.7,33.7,33.4,33.43,1056000.0,31.23,31.23,30.952,30.9798,1056000.0
2011-10-12 10:30:00,33.44,33.52,30.84,33.34,532000.0,30.989,31.0632,28.5796,30.8964,532000.0
2011-10-12 11:00:00,33.34,33.48,33.3,33.42,422000.0,30.8964,31.0261,30.8593,30.9705,422000.0
2011-10-12 11:30:00,33.4,33.42,33.25,33.25,790000.0,30.952,30.9705,30.813,30.813,790000.0
2011-10-12 12:00:00,33.26,33.67,33.13,33.39,1265000.0,30.8222,31.2022,30.7018,30.9427,1265000.0
2011-10-12 12:30:00,33.36,33.48,33.25,33.28,645000.0,30.9149,31.0261,30.813,30.8408,645000.0
2011-10-12 13:00:00,33.31,33.36,33.23,33.27,544000.0,30.8686,30.9149,30.7944,30.8315,544000.0
2011-10-12 13:30:00,33.27,33.3,32.98,33.1,808000.0,30.8315,30.8593,30.5627,30.674,808000.0
2011-10-12 14:00:00,33.11,33.14,32.94,32.99,756000.0,30.6832,30.711,30.5257,30.572,756000.0
2011-10-12 14:30:00,33.0,33.08,32.8,32.95,1177000.0,30.5813,30.6554,30.3959,30.5349,1177000.0
2011-10-12 15:00:00,32.96,33.03,32.84,32.88,1398000.0,30.5442,30.6091,30.433,30.4701,1398000.0
2011-10-12 15:30:00,32.88,33.05,32.71,32.8,2123000.0,30.4701,30.6276,30.3125,30.3959,2123000.0
2011-10-13 09:30:00,32.71,33.12,32.66,33.0,828000.0,30.3125,30.6925,30.2662,30.5813,828000.0
2011-10-13 10:00:00,32.97,33.18,32.93,33.07,783000.0,30.5535,30.7481,30.5164,30.6462,783000.0
2011-10-13 10:30:00,33.06,33.18,32.95,33.0,606000.0,30.6369,30.7481,30.5349,30.5813,606000.0
2011-10-13 11:00:00,33.01,33.38,32.98,33.35,821000.0,30.5906,30.9334,30.5627,30.9056,821000.0
2011-10-13 11:30:00,33.36,33.7,33.35,33.68,1058000.0,30.9149,31.23,30.9056,31.2114,1058000.0
2011-10-13 12:00:00,33.69,33.69,33.43,33.47,724000.0,31.2207,31.2207,30.9798,31.0168,724000.0
2011-10-13 12:30:00,33.48,33.68,33.46,33.63,497000.0,31.0261,31.2114,31.0076,31.1651,497000.0
2011-10-13 13:00:00,33.62,33.86,33.57,33.85,844000.0,31.1558,31.3782,31.1095,31.369,844000.0
2011-10-13 13:30:00,33.84,33.9,33.67,33.7,615000.0,31.3597,31.4153,31.2022,31.23,615000.0
2011-10-13 14:00:00,33.7,33.78,33.65,33.7,745000.0,31.23,31.3041,31.1836,31.23,745000.0
2011-10-13 14:30:00,33.71,33.92,33.7,33.86,836000.0,31.2392,31.4339,31.23,31.3782,836000.0
2011-10-13 15:00:00,33.84,33.91,33.65,33.69,1326000.0,31.3597,31.4246,31.1836,31.2207,1326000.0
2011-10-13 15:30:00,33.69,33.84,33.61,33.64,2190000.0,31.2207,31.3597,31.1466,31.1744,2190000.0
2011-10-14 09:30:00,33.83,34.49,33.73,34.35,1462000.0,31.3504,31.9621,31.2578,31.8323,1462000.0
2011-10-14 10:00:00,34.32,34.35,34.05,34.07,628000.0,31.8045,31.8323,31.5543,31.5729,628000.0
2011-10-14 10:30:00,34.08,34.18,34.04,34.13,667000.0,31.5821,31.6748,31.5451,31.6285,667000.0
2011-10-14 11:00:00,34.13,34.22,33.95,33.98,607000.0,31.6285,31.7119,31.4617,31.4895,607000.0
2011-10-14 11:30:00,33.98,34.07,33.95,34.02,341000.0,31.4895,31.5729,31.4617,31.5265,341000.0
2011-10-14 12:00:00,34.0,34.03,33.92,33.94,291000.0,31.508,31.5358,31.4339,31.4524,291000.0
2011-10-14 12:30:00,33.97,33.97,33.87,33.87,204000.0,31.4802,31.4802,31.3875,31.3875,204000.0
2011-10-14 13:00:00,33.85,34.05,33.85,34.03,307000.0,31.369,31.5543,31.369,31.5358,307000.0
2011-10-14 13:30:00,34.02,34.07,33.91,33.93,286000.0,31.5265,31.5729,31.4246,31.4431,286000.0
2011-10-14 14:00:00,33.95,34.01,33.93,34.01,276000.0,31.4617,31.5173,31.4431,31.5173,276000.0
2011-10-14 14:30:00,34.0,34.01,33.83,33.98,532000.0,31.508,31.5173,31.3504,31.4895,532000.0
2011-10-14 15:00:00,33.98,34.07,33.96,34.02,608000.0,31.4895,31.5729,31.4709,31.5265,608000.0
2011-10-14 15:30:00,34.02,34.19,33.89,34.19,1752000.0,31.5265,31.6841,31.4061,31.6841,1752000.0
2011-10-17 09:30:00,34.08,34.14,33.92,33.92,606000.0,31.5821,31.6377,31.4339,31.4339,606000.0
2011-10-17 10:00:00,33.93,34.05,33.9,34.03,424000.0,31.4431,31.5543,31.4153,31.5358,424000.0
2011-10-17 10:30:00,34.02,34.2,33.93,34.18,637000.0,31.5265,31.6933,31.4431,31.6748,637000.0
2011-10-17 11:00:00,34.18,34.22,34.08,34.21,380000.0,31.6748,31.7119,31.5821,31.7026,380000.0
2011-10-17 11:30:00,34.21,34.21,33.84,33.87,235000.0,31.7026,31.7026,31.3597,31.3875,235000.0
2011-10-17 12:00:00,33.87,33.91,33.69,33.7,404000.0,31.3875,31.4246,31.2207,31.23,404000.0
2011-10-17 12:30:00,33.69,33.77,33.58,33.59,493000.0,31.2207,31.2948,31.1188,31.128,493000.0
2011-10-17 13:00:00,33.57,33.66,33.52,33.64,462000.0,31.1095,31.1929,31.0632,31.1744,462000.0
2011-10-17 13:30:00,33.63,33.63,33.44,33.51,547000.0,31.1651,31.1651,30.989,31.0539,547000.0
2011-10-17 14:00:00,33.47,33.56,33.4,33.53,619000.0,31.0168,31.1002,30.952,31.0724,619000.0
2011-10-17 14:30:00,33.54,33.54,33.4,33.51,620000.0,31.0817,31.0817,30.952,31.0539,620000.0
2011-10-17 15:00:00,33.5,33.68,33.49,33.59,504000.0,31.0446,31.2114,31.0354,31.128,504000.0
2011-10-17 15:30:00,33.62,33.67,33.38,33.52,1614000.0,31.1558,31.2022,30.9334,31.0632,1614000.0
2011-10-18 09:30:00,33.56,33.56,33.12,33.13,745000.0,31.1002,31.1002,30.6925,30.7018,745000.0
2011-10-18 10:00:00,33.15,33.46,33.14,33.43,541000.0,30.7203,31.0076,30.711,30.9798,541000.0
2011-10-18 10:30:00,33.46,33.51,33.41,33.45,502000.0,31.0076,31.0539,30.9612,30.9983,502000.0
2011-10-18 11:00:00,33.44,33.5,33.37,33.48,295000.0,30.989,31.0446,30.9242,31.0261,295000.0
2011-10-18 11:30:00,33.5,33.93,33.48,33.9,708000.0,31.0446,31.4431,31.0261,31.4153,708000.0
2011-10-18 12:00:00,33.89,33.92,33.82,33.84,328000.0,31.4061,31.4339,31.3412,31.3597,328000.0
2011-10-18 12:30:00,33.84,33.99,33.81,33.97,344000.0,31.3597,31.4987,31.3319,31.4802,344000.0
2011-10-18 13:00:00,33.96,33.99,33.9,33.94,304000.0,31.4709,31.4987,31.4153,31.4524,304000.0
2011-10-18 13:30:00,33.92,33.96,33.85,33.89,272000.0,31.4339,31.4709,31.369,31.4061,272000.0
2011-10-18 14:00:00,33.9,33.9,33.8,33.84,295000.0,31.4153,31.4153,31.3226,31.3597,295000.0
2011-10-18 14:30:00,33.85,33.95,33.75,33.81,696000.0,31.369,31.4617,31.2763,31.3319,696000.0
2011-10-18 15:00:00,33.83,34.15,33.77,33.81,2012000.0,31.3504,31.647,31.2948,31.3319,2012000.0
2011-10-18 15:30:00,33.83,34.02,33.78,33.9,2388000.0,31.3504,31.5265,31.3041,31.4153,2388000.0
2011-10-19 09:30:00,34.0,34.01,33.49,33.68,663000.0,31.508,31.5173,31.0354,31.2114,663000.0
2011-10-19 10:00:00,33.68,33.94,33.68,33.92,897000.0,31.2114,31.4524,31.2114,31.4339,897000.0
2011-10-19 10:30:00,33.92,33.95,33.76,33.77,766000.0,31.4339,31.4617,31.2856,31.2948,766000.0
2011-10-19 11:00:00,33.77,33.85,33.73,33.8,550000.0,31.2948,31.369,31.2578,31.3226,550000.0
2011-10-19 11:30:00,33.81,33.85,33.62,33.62,277000.0,31.3319,31.369,31.1558,31.1558,277000.0
2011-10-19 12:00:00,33.63,33.75,33.6,33.64,396000.0,31.1651,31.2763,31.1373,31.1744,396000.0
2011-10-19 12:30:00,33.66,33.69,33.61,33.63,272000.0,31.1929,31.2207,31.1466,31.1651,272000.0
2011-10-19 13:00:00,33.65,33.65,33.44,33.44,482000.0,31.1836,31.1836,30.989,30.989,482000.0
2011-10-19 13:30:00,33.43,33.45,33.21,33.28,698000.0,30.9798,30.9983,30.7759,30.8408,698000.0
2011-10-19 14:00:00,33.3,33.33,32.73,32.79,1700000.0,30.8593,30.8871,30.3311,30.3867,1700000.0
2011-10-19 14:30:00,32.78,32.92,32.74,32.74,960000.0,30.3774,30.5071,30.3403,30.3403,960000.0
2011-10-19 15:00:00,32.75,32.87,32.53,32.54,1178000.0,30.3496,30.4608,30.1457,30.155,1178000.0
2011-10-19 15:30:00,32.53,32.63,32.36,32.4,2923000.0,30.1457,30.2384,29.9882,30.0253,2923000.0
2011-10-20 09:30:00,32.65,32.94,32.37,32.65,1752000.0,30.2569,30.5257,29.9975,30.2569,1752000.0
2011-10-20 10:00:00,32.69,32.86,32.45,32.46,2108000.0,30.294,30.4515,30.0716,30.0809,2108000.0
2011-10-20 10:30:00,32.5,32.72,32.48,32.49,737000.0,30.1179,30.3218,30.0994,30.1087,737000.0
2011-10-20 11:00:00,32.49,32.6,32.25,32.6,989000.0,30.1087,30.2106,29.8863,30.2106,989000.0
2011-10-20 11:30:00,32.57,32.59,32.32,32.4,492000.0,30.1828,30.2013,29.9511,30.0253,492000.0
2011-10-20 12:00:00,32.39,32.54,32.31,32.49,586000.0,30.016,30.155,29.9419,30.1087,586000.0
2011-10-20 12:30:00,32.49,32.62,32.4,32.6,560000.0,30.1087,30.2291,30.0253,30.2106,560000.0
2011-10-20 13:00:00,32.59,32.63,32.41,32.5,543000.0,30.2013,30.2384,30.0345,30.1179,543000.0
2011-10-20 13:30:00,32.5,32.73,32.48,32.64,543000.0,30.1179,30.3311,30.0994,30.2477,543000.0
2011-10-20 14:00:00,32.63,32.7,32.43,32.54,670000.0,30.2384,30.3033,30.0531,30.155,670000.0
2011-10-20 14:30:00,32.54,32.78,32.5,32.73,709000.0,30.155,30.3774,30.1179,30.3311,709000.0
2011-10-20 15:00:00,32.73,32.73,32.49,32.52,426000.0,30.3311,30.3311,30.1087,30.1365,426000.0
2011-10-20 15:30:00,32.51,32.63,32.48,32.52,1295000.0,30.1272,30.2384,30.0994,30.1365,1295000.0
2011-10-21 09:30:00,32.97,32.97,32.66,32.75,1475000.0,30.5535,30.5535,30.2662,30.3496,1475000.0
2011-10-21 10:00:00,32.76,32.95,32.76,32.95,1050000.0,30.3589,30.5349,30.3589,30.5349,1050000.0
2011-10-21 10:30:00,32.95,33.06,32.83,32.89,772000.0,30.5349,30.6369,30.4237,30.4793,772000.0
2011-10-21 11:00:00,32.89,32.93,32.8,32.89,395000.0,30.4793,30.5164,30.3959,30.4793,395000.0
2011-10-21 11:30:00,32.9,33.01,32.88,32.93,291000.0,30.4886,30.5906,30.4701,30.5164,291000.0
2011-10-21 12:00:00,32.93,32.95,32.87,32.9,209000.0,30.5164,30.5349,30.4608,30.4886,209000.0
2011-10-21 12:30:00,32.9,32.93,32.86,32.88,236000.0,30.4886,30.5164,30.4515,30.4701,236000.0
2011-10-21 13:00:00,32.88,32.96,32.81,32.88,500000.0,30.4701,30.5442,30.4052,30.4701,500000.0
2011-10-21 13:30:00,32.87,32.93,32.82,32.88,360000.0,30.4608,30.5164,30.4145,30.4701,360000.0
2011-10-21 14:00:00,32.88,32.99,32.87,32.96,308000.0,30.4701,30.572,30.4608,30.5442,308000.0
2011-10-21 14:30:00,32.96,33.0,32.89,33.0,318000.0,30.5442,30.5813,30.4793,30.5813,318000.0
2011-10-21 15:00:00,33.0,33.11,32.98,33.05,785000.0,30.5813,30.6832,30.5627,30.6276,785000.0
2011-10-21 15:30:00,33.06,33.36,33.05,33.34,2172000.0,30.6369,30.9149,30.6276,30.8964,2172000.0
2011-10-24 09:30:00,33.28,33.76,33.28,33.68,791000.0,30.8408,31.2856,30.8408,31.2114,791000.0
2011-10-24 10:00:00,33.69,33.71,33.44,33.69,686000.0,31.2207,31.2392,30.989,31.2207,686000.0
2011-10-24 10:30:00,33.7,33.7,33.5,33.61,470000.0,31.23,31.23,31.0446,31.1466,470000.0
2011-10-24 11:00:00,33.6,33.75,33.58,33.73,415000.0,31.1373,31.2763,31.1188,31.2578,415000.0
2011-10-24 11:30:00,33.72,33.74,33.63,33.7,543000.0,31.2485,31.267,31.1651,31.23,543000.0
2011-10-24 12:00:00,33.7,33.75,33.65,33.74,425000.0,31.23,31.2763,31.1836,31.267,425000.0
2011-10-24 12:30:00,33.74,33.75,33.57,33.67,227000.0,31.267,31.2763,31.1095,31.2022,227000.0
2011-10-24 13:00:00,33.66,33.75,33.65,33.74,240000.0,31.1929,31.2763,31.1836,31.267,240000.0
2011-10-24 13:30:00,33.75,33.98,33.74,33.92,468000.0,31.2763,31.4895,31.267,31.4339,468000.0
2011-10-24 14:00:00,33.91,33.92,33.74,33.82,361000.0,31.4246,31.4339,31.267,31.3412,361000.0
2011-10-24 14:30:00,33.82,33.85,33.76,33.79,335000.0,31.3412,31.369,31.2856,31.3134,335000.0
2011-10-24 15:00:00,33.8,33.89,33.69,33.72,408000.0,31.3226,31.4061,31.2207,31.2485,408000.0
2011-10-24 15:30:00,33.71,34.11,33.69,34.07,1857000.0,31.2392,31.6099,31.2207,31.5729,1857000.0
2011-10-25 09:30:00,33.81,33.98,33.29,33.6,861000.0,31.3319,31.4895,30.85,31.1373,861000.0
2011-10-25 10:00:00,33.54,33.73,33.5,33.69,487000.0,31.0817,31.2578,31.0446,31.2207,487000.0
2011-10-25 10:30:00,33.69,33.71,33.5,33.59,515000.0,31.2207,31.2392,31.0446,31.128,515000.0
2011-10-25 11:00:00,33.56,33.58,33.37,33.41,349000.0,31.1002,31.1188,30.9242,30.9612,349000.0
2011-10-25 11:30:00,33.39,33.46,33.35,33.41,393000.0,30.9427,31.0076,30.9056,30.9612,393000.0
2011-10-25 12:00:00,33.4,33.57,33.34,33.53,234000.0,30.952,31.1095,30.8964,31.0724,234000.0
2011-10-25 12:30:00,33.53,33.54,33.35,33.43,267000.0,31.0724,31.0817,30.9056,30.9798,267000.0
2011-10-25 13:00:00,33.43,33.54,33.42,33.44,318000.0,30.9798,31.0817,30.9705,30.989,318000.0
2011-10-25 13:30:00,33.43,33.46,33.34,33.4,200000.0,30.9798,31.0076,30.8964,30.952,200000.0
2011-10-25 14:00:00,33.41,33.41,33.29,33.29,453000.0,30.9612,30.9612,30.85,30.85,453000.0
2011-10-25 14:30:00,33.29,33.35,33.22,33.27,344000.0,30.85,30.9056,30.7852,30.8315,344000.0
2011-10-25 15:00:00,33.28,33.31,32.99,32.99,816000.0,30.8408,30.8686,30.572,30.572,816000.0
2011-10-25 15:30:00,33.01,33.09,32.7,32.77,1775000.0,30.5906,30.6647,30.3033,30.3681,1775000.0
2011-10-26 09:30:00,33.26,33.3,32.98,33.17,1092000.0,30.8222,30.8593,30.5627,30.7388,1092000.0
2011-10-26 10:00:00,33.16,33.24,32.91,32.96,664000.0,30.7296,30.8037,30.4979,30.5442,664000.0
2011-10-26 10:30:00,32.95,33.08,32.75,32.84,917000.0,30.5349,30.6554,30.3496,30.433,917000.0
2011-10-26 11:00:00,32.84,32.98,32.77,32.93,672000.0,30.433,30.5627,30.3681,30.5164,672000.0
2011-10-26 11:30:00,32.93,33.05,32.83,32.83,410000.0,30.5164,30.6276,30.4237,30.4237,410000.0
2011-10-26 12:00:00,32.83,32.9,32.79,32.87,361000.0,30.4237,30.4886,30.3867,30.4608,361000.0
2011-10-26 12:30:00,32.87,32.87,32.55,32.58,388000.0,30.4608,30.4608,30.1643,30.1921,388000.0
2011-10-26 13:00:00,32.58,32.7,32.51,32.67,433000.0,30.1921,30.3033,30.1272,30.2755,433000.0
2011-10-26 13:30:00,32.65,32.71,32.46,32.55,1083000.0,30.2569,30.3125,30.0809,30.1643,1083000.0
2011-10-26 14:00:00,32.58,32.88,32.58,32.78,525000.0,30.1921,30.4701,30.1921,30.3774,525000.0
2011-10-26 14:30:00,32.78,32.98,32.67,32.69,631000.0,30.3774,30.5627,30.2755,30.294,631000.0
2011-10-26 15:00:00,32.71,33.03,32.71,32.99,984000.0,30.3125,30.6091,30.3125,30.572,984000.0
2011-10-26 15:30:00,32.98,33.12,32.79,32.9,1793000.0,30.5627,30.6925,30.3867,30.4886,1793000.0
2011-10-27 09:30:00,33.6,34.14,33.12,34.09,2893000.0,31.1373,31.6377,30.6925,31.5914,2893000.0
2011-10-27 10:00:00,34.06,34.38,33.86,34.3,1732000.0,31.5636,31.8601,31.3782,31.786,1732000.0
2011-10-27 10:30:00,34.31,34.4,34.07,34.18,1322000.0,31.7953,31.8787,31.5729,31.6748,1322000.0
2011-10-27 11:00:00,34.18,34.42,34.15,34.28,760000.0,31.6748,31.8972,31.647,31.7675,760000.0
2011-10-27 11:30:00,34.3,34.46,34.24,34.35,467000.0,31.786,31.9343,31.7304,31.8323,467000.0
2011-10-27 12:00:00,34.37,34.55,34.36,34.51,530000.0,31.8509,32.0177,31.8416,31.9806,530000.0
2011-10-27 12:30:00,34.47,34.55,34.36,34.39,624000.0,31.9435,32.0177,31.8416,31.8694,624000.0
2011-10-27 13:00:00,34.38,34.5,34.37,34.45,627000.0,31.8601,31.9713,31.8509,31.925,627000.0
2011-10-27 13:30:00,34.44,34.6,34.41,34.6,824000.0,31.9157,32.064,31.8879,32.064,824000.0
2011-10-27 14:00:00,34.63,34.66,34.52,34.61,848000.0,32.0918,32.1196,31.9899,32.0733,848000.0
2011-10-27 14:30:00,34.61,34.82,34.57,34.75,885000.0,32.0733,32.2679,32.0362,32.203,885000.0
2011-10-27 15:00:00,34.77,34.96,34.77,34.89,995000.0,32.2216,32.3976,32.2216,32.3328,995000.0
2011-10-27 15:30:00,34.88,34.93,34.6,34.89,2299000.0,32.3235,32.3698,32.064,32.3328,2299000.0
2011-10-28 09:30:00,34.66,35.17,34.62,35.09,832000.0,32.1196,32.5922,32.0825,32.5181,832000.0
2011-10-28 10:00:00,35.07,35.2,35.0,35.17,580000.0,32.4996,32.62,32.4347,32.5922,580000.0
2011-10-28 10:30:00,35.16,35.31,35.15,35.27,749000.0,32.583,32.722,32.5737,32.6849,749000.0
2011-10-28 11:00:00,35.27,35.47,35.27,35.44,894000.0,32.6849,32.8702,32.6849,32.8424,894000.0
2011-10-28 11:30:00,35.44,35.5,35.25,35.29,740000.0,32.8424,32.898,32.6664,32.7034,740000.0
2011-10-28 12:00:00,35.29,35.32,35.2,35.23,550000.0,32.7034,32.7312,32.62,32.6478,550000.0
2011-10-28 12:30:00,35.22,35.4,35.22,35.39,413000.0,32.6386,32.8054,32.6386,32.7961,413000.0
2011-10-28 13:00:00,35.39,35.43,35.3,35.4,488000.0,32.7961,32.8332,32.7127,32.8054,488000.0
2011-10-28 13:30:00,35.4,35.42,35.31,35.37,354000.0,32.8054,32.8239,32.722,32.7776,354000.0
2011-10-28 14:00:00,35.38,35.39,35.25,35.39,347000.0,32.7868,32.7961,32.6664,32.7961,347000.0
2011-10-28 14:30:00,35.37,35.46,35.36,35.45,501000.0,32.7776,32.861,32.7683,32.8517,501000.0
2011-10-28 15:00:00,35.45,35.49,35.4,35.42,612000.0,32.8517,32.8888,32.8054,32.8239,612000.0
2011-10-28 15:30:00,35.42,35.5,35.38,35.46,1459000.0,32.8239,32.898,32.7868,32.861,1459000.0
2011-10-31 09:30:00,35.12,35.5,34.8,35.37,947000.0,32.5459,32.898,32.2494,32.7776,947000.0
2011-10-31 10:00:00,35.35,35.6,35.33,35.52,1005000.0,32.759,32.9907,32.7405,32.9166,1005000.0
2011-10-31 10:30:00,35.56,35.56,35.22,35.29,785000.0,32.9536,32.9536,32.6386,32.7034,785000.0
2011-10-31 11:00:00,35.31,35.41,35.24,35.27,408000.0,32.722,32.8146,32.6571,32.6849,408000.0
2011-10-31 11:30:00,35.29,35.49,35.29,35.4,385000.0,32.7034,32.8888,32.7034,32.8054,385000.0
2011-10-31 12:00:00,35.36,35.4,35.07,35.1,421000.0,32.7683,32.8054,32.4996,32.5274,421000.0
2011-10-31 12:30:00,35.08,35.16,35.04,35.14,260000.0,32.5088,32.583,32.4718,32.5644,260000.0
2011-10-31 13:00:00,35.12,35.25,35.03,35.04,375000.0,32.5459,32.6664,32.4625,32.4718,375000.0
2011-10-31 13:30:00,35.05,35.24,35.02,35.21,358000.0,32.481,32.6571,32.4532,32.6293,358000.0
2011-10-31 14:00:00,35.2,35.21,35.1,35.12,235000.0,32.62,32.6293,32.5274,32.5459,235000.0
2011-10-31 14:30:00,35.13,35.13,35.01,35.05,477000.0,32.5552,32.5552,32.444,32.481,477000.0
2011-10-31 15:00:00,35.03,35.05,34.91,34.95,671000.0,32.4625,32.481,32.3513,32.3884,671000.0
2011-10-31 15:30:00,34.94,35.04,34.61,34.64,1537000.0,32.3791,32.4718,32.0733,32.1011,1537000.0
2011-11-01 09:30:00,33.67,33.99,33.45,33.51,1400000.0,31.2022,31.4987,30.9983,31.0539,1400000.0
2011-11-01 10:00:00,33.47,33.88,33.41,33.87,1233000.0,31.0168,31.3968,30.9612,31.3875,1233000.0
2011-11-01 10:30:00,33.87,34.08,33.77,33.77,878000.0,31.3875,31.5821,31.2948,31.2948,878000.0
2011-11-01 11:00:00,33.8,34.1,33.75,33.95,615000.0,31.3226,31.6007,31.2763,31.4617,615000.0
2011-11-01 11:30:00,33.96,33.98,33.34,33.57,1140000.0,31.4709,31.4895,30.8964,31.1095,1140000.0
2011-11-01 12:00:00,33.55,33.97,33.51,33.77,762000.0,31.091,31.4802,31.0539,31.2948,762000.0
2011-11-01 12:30:00,33.77,33.85,33.67,33.75,412000.0,31.2948,31.369,31.2022,31.2763,412000.0
2011-11-01 13:00:00,33.71,33.9,33.65,33.81,667000.0,31.2392,31.4153,31.1836,31.3319,667000.0
2011-11-01 13:30:00,33.85,34.1,33.74,33.86,994000.0,31.369,31.6007,31.267,31.3782,994000.0
2011-11-01 14:00:00,33.82,34.01,33.77,33.95,506000.0,31.3412,31.5173,31.2948,31.4617,506000.0
2011-11-01 14:30:00,33.91,33.98,33.66,33.71,340000.0,31.4246,31.4895,31.1929,31.2392,340000.0
2011-11-01 15:00:00,33.71,33.9,33.64,33.77,659000.0,31.2392,31.4153,31.1744,31.2948,659000.0
2011-11-01 15:30:00,33.78,34.03,33.43,33.47,1879000.0,31.3041,31.5358,30.9798,31.0168,1879000.0
2011-11-02 09:30:00,36.11,36.33,35.8,36.29,6818000.0,33.4633,33.6672,33.1761,33.6301,6818000.0
2011-11-02 10:00:00,36.3,36.48,36.05,36.14,3845000.0,33.6394,33.8062,33.4077,33.4911,3845000.0
2011-11-02 10:30:00,36.14,36.14,35.6,35.74,2147000.0,33.4911,33.4911,32.9907,33.1205,2147000.0
2011-11-02 11:00:00,35.73,36.0,35.58,35.81,1845000.0,33.1112,33.3614,32.9722,33.1853,1845000.0
2011-11-02 11:30:00,35.82,35.98,35.8,35.98,1014000.0,33.1946,33.3429,33.1761,33.3429,1014000.0
2011-11-02 12:00:00,35.98,35.98,35.74,35.78,1029000.0,33.3429,33.3429,33.1205,33.1575,1029000.0
2011-11-02 12:30:00,35.76,35.96,35.76,35.91,960000.0,33.139,33.3243,33.139,33.278,960000.0
2011-11-02 13:00:00,35.93,35.93,35.5,35.62,1070000.0,33.2965,33.2965,32.898,33.0093,1070000.0
2011-11-02 13:30:00,35.61,35.62,35.31,35.31,1463000.0,33.0,33.0093,32.722,32.722,1463000.0
2011-11-02 14:00:00,35.31,35.57,35.31,35.44,1798000.0,32.722,32.9629,32.722,32.8424,1798000.0
2011-11-02 14:30:00,35.45,35.59,35.14,35.43,1329000.0,32.8517,32.9815,32.5644,32.8332,1329000.0
2011-11-02 15:00:00,35.45,35.61,35.41,35.52,2004000.0,32.8517,33.0,32.8146,32.9166,2004000.0
2011-11-02 15:30:00,35.51,35.88,35.37,35.79,3633000.0,32.9073,33.2502,32.7776,33.1668,3633000.0
2011-11-03 09:30:00,35.98,35.98,35.52,35.68,1225000.0,33.3429,33.3429,32.9166,33.0649,1225000.0
2011-11-03 10:00:00,35.68,35.73,35.5,35.7,916000.0,33.0649,33.1112,32.898,33.0834,916000.0
2011-11-03 10:30:00,35.68,35.87,35.59,35.85,1013000.0,33.0649,33.2409,32.9815,33.2224,1013000.0
2011-11-03 11:00:00,35.83,35.99,35.75,35.95,1266000.0,33.2039,33.3521,33.1297,33.3151,1266000.0
2011-11-03 11:30:00,35.96,36.09,35.89,36.06,900000.0,33.3243,33.4448,33.2595,33.417,900000.0
2011-11-03 12:00:00,36.03,36.36,36.03,36.34,1336000.0,33.3892,33.695,33.3892,33.6765,1336000.0
2011-11-03 12:30:00,36.32,36.39,36.15,36.37,883000.0,33.6579,33.7228,33.5004,33.7043,883000.0
2011-11-03 13:00:00,36.4,36.5,36.26,36.29,721000.0,33.7321,33.8248,33.6023,33.6301,721000.0
2011-11-03 13:30:00,36.3,36.6,36.3,36.53,998000.0,33.6394,33.9174,33.6394,33.8526,998000.0
2011-11-03 14:00:00,36.54,36.56,36.42,36.44,567000.0,33.8618,33.8804,33.7506,33.7692,567000.0
2011-11-03 14:30:00,36.44,36.48,36.35,36.42,575000.0,33.7692,33.8062,33.6857,33.7506,575000.0
2011-11-03 15:00:00,36.4,36.6,36.4,36.6,939000.0,33.7321,33.9174,33.7321,33.9174,939000.0
2011-11-03 15:30:00,36.59,36.8,36.59,36.65,2384000.0,33.9082,34.1028,33.9082,33.9638,2384000.0
2011-11-04 09:30:00,36.48,36.9,36.18,36.78,1544000.0,33.8062,34.1954,33.5282,34.0842,1544000.0
2011-11-04 10:00:00,36.77,36.78,36.31,36.37,861000.0,34.075,34.0842,33.6487,33.7043,861000.0
2011-11-04 10:30:00,36.37,36.42,36.16,36.25,714000.0,33.7043,33.7506,33.5097,33.5931,714000.0
2011-11-04 11:00:00,36.25,36.33,36.07,36.15,583000.0,33.5931,33.6672,33.4263,33.5004,583000.0
2011-11-04 11:30:00,36.14,36.3,36.11,36.2,493000.0,33.4911,33.6394,33.4633,33.5467,493000.0
2011-11-04 12:00:00,36.2,36.29,36.12,36.24,366000.0,33.5467,33.6301,33.4726,33.5838,366000.0
2011-11-04 12:30:00,36.25,36.26,36.09,36.15,466000.0,33.5931,33.6023,33.4448,33.5004,466000.0
2011-11-04 13:00:00,36.16,36.16,35.98,36.09,969000.0,33.5097,33.5097,33.3429,33.4448,969000.0
2011-11-04 13:30:00,36.1,36.21,36.06,36.18,939000.0,33.4541,33.556,33.417,33.5282,939000.0
2011-11-04 14:00:00,36.2,36.2,36.06,36.15,590000.0,33.5467,33.5467,33.417,33.5004,590000.0
2011-11-04 14:30:00,36.16,36.18,36.04,36.08,575000.0,33.5097,33.5282,33.3985,33.4355,575000.0
2011-11-04 15:00:00,36.1,36.11,35.98,36.02,657000.0,33.4541,33.4633,33.3429,33.3799,657000.0
2011-11-04 15:30:00,36.02,36.1,35.91,36.02,2558000.0,33.3799,33.4541,33.278,33.3799,2558000.0
2011-11-07 09:30:00,36.2,36.43,36.1,36.29,713000.0,33.5467,33.7599,33.4541,33.6301,713000.0
2011-11-07 10:00:00,36.29,36.32,36.1,36.14,402000.0,33.6301,33.6579,33.4541,33.4911,402000.0
2011-11-07 10:30:00,36.12,36.17,36.02,36.02,290000.0,33.4726,33.5189,33.3799,33.3799,290000.0
2011-11-07 11:00:00,36.02,36.12,35.87,35.89,400000.0,33.3799,33.4726,33.2409,33.2595,400000.0
2011-11-07 11:30:00,35.9,36.08,35.87,36.02,220000.0,33.2687,33.4355,33.2409,33.3799,220000.0
2011-11-07 12:00:00,36.02,36.11,35.9,35.93,218000.0,33.3799,33.4633,33.2687,33.2965,218000.0
2011-11-07 12:30:00,35.94,36.04,35.9,36.0,209000.0,33.3058,33.3985,33.2687,33.3614,209000.0
2011-11-07 13:00:00,36.01,36.02,35.9,35.95,188000.0,33.3707,33.3799,33.2687,33.3151,188000.0
2011-11-07 13:30:00,35.95,36.19,35.91,36.17,303000.0,33.3151,33.5375,33.278,33.5189,303000.0
2011-11-07 14:00:00,36.17,36.3,36.13,36.24,1033000.0,33.5189,33.6394,33.4819,33.5838,1033000.0
2011-11-07 14:30:00,36.24,36.37,36.21,36.31,787000.0,33.5838,33.7043,33.556,33.6487,787000.0
2011-11-07 15:00:00,36.31,36.43,36.23,36.37,878000.0,33.6487,33.7599,33.5745,33.7043,878000.0
2011-11-07 15:30:00,36.34,36.6,36.3,36.59,1825000.0,33.6765,33.9174,33.6394,33.9082,1825000.0
2011-11-08 09:30:00,36.81,36.89,36.47,36.68,778000.0,34.112,34.1862,33.797,33.9916,778000.0
2011-11-08 10:00:00,36.68,36.68,36.35,36.42,491000.0,33.9916,33.9916,33.6857,33.7506,491000.0
2011-11-08 10:30:00,36.39,36.64,36.38,36.59,405000.0,33.7228,33.9545,33.7135,33.9082,405000.0
2011-11-08 11:00:00,36.56,36.64,36.47,36.54,562000.0,33.8804,33.9545,33.797,33.8618,562000.0
2011-11-08 11:30:00,36.54,36.59,36.43,36.51,493000.0,33.8618,33.9082,33.7599,33.834,493000.0
2011-11-08 12:00:00,36.51,36.6,36.44,36.5,523000.0,33.834,33.9174,33.7692,33.8248,523000.0
2011-11-08 12:30:00,36.52,36.54,36.35,36.38,451000.0,33.8433,33.8618,33.6857,33.7135,451000.0
2011-11-08 13:00:00,36.38,36.46,36.31,36.46,381000.0,33.7135,33.7877,33.6487,33.7877,381000.0
2011-11-08 13:30:00,36.46,36.7,36.41,36.65,615000.0,33.7877,34.0101,33.7413,33.9638,615000.0
2011-11-08 14:00:00,36.65,36.7,36.57,36.68,421000.0,33.9638,34.0101,33.8896,33.9916,421000.0
2011-11-08 14:30:00,36.7,36.7,36.53,36.61,422000.0,34.0101,34.0101,33.8526,33.9267,422000.0
2011-11-08 15:00:00,36.6,36.75,36.56,36.73,608000.0,33.9174,34.0564,33.8804,34.0379,608000.0
2011-11-08 15:30:00,36.73,36.9,36.67,36.81,1243000.0,34.0379,34.1954,33.9823,34.112,1243000.0
2011-11-09 09:30:00,36.17,36.27,35.91,36.03,1104000.0,33.5189,33.6116,33.278,33.3892,1104000.0
2011-11-09 10:00:00,36.03,36.13,36.01,36.06,563000.0,33.3892,33.4819,33.3707,33.417,563000.0
2011-11-09 10:30:00,36.07,36.28,36.0,36.28,690000.0,33.4263,33.6209,33.3614,33.6209,690000.0
2011-11-09 11:00:00,36.29,36.54,36.26,36.49,541000.0,33.6301,33.8618,33.6023,33.8155,541000.0
2011-11-09 11:30:00,36.49,36.64,36.44,36.6,540000.0,33.8155,33.9545,33.7692,33.9174,540000.0
2011-11-09 12:00:00,36.59,36.59,36.41,36.46,475000.0,33.9082,33.9082,33.7413,33.7877,475000.0
2011-11-09 12:30:00,36.43,36.52,36.43,36.52,278000.0,33.7599,33.8433,33.7599,33.8433,278000.0
2011-11-09 13:00:00,36.53,36.53,36.35,36.43,358000.0,33.8526,33.8526,33.6857,33.7599,358000.0
2011-11-09 13:30:00,36.44,36.44,36.2,36.25,434000.0,33.7692,33.7692,33.5467,33.5931,434000.0
2011-11-09 14:00:00,36.25,36.27,36.02,36.12,883000.0,33.5931,33.6116,33.3799,33.4726,883000.0
2011-11-09 14:30:00,36.1,36.15,36.02,36.06,493000.0,33.4541,33.5004,33.3799,33.417,493000.0
2011-11-09 15:00:00,36.06,36.27,36.05,36.13,861000.0,33.417,33.6116,33.4077,33.4819,861000.0
2011-11-09 15:30:00,36.12,36.15,35.75,35.79,2137000.0,33.4726,33.5004,33.1297,33.1668,2137000.0
2011-11-10 09:30:00,36.22,36.27,35.9,35.96,537000.0,33.5653,33.6116,33.2687,33.3243,537000.0
2011-11-10 10:00:00,35.98,36.0,35.71,35.74,733000.0,33.3429,33.3614,33.0927,33.1205,733000.0
2011-11-10 10:30:00,35.71,35.85,35.54,35.68,457000.0,33.0927,33.2224,32.9351,33.0649,457000.0
2011-11-10 11:00:00,35.65,35.78,35.6,35.75,406000.0,33.0371,33.1575,32.9907,33.1297,406000.0
2011-11-10 11:30:00,35.76,35.9,35.72,35.89,639000.0,33.139,33.2687,33.1019,33.2595,639000.0
2011-11-10 12:00:00,35.87,35.97,35.83,35.87,414000.0,33.2409,33.3336,33.2039,33.2409,414000.0
2011-11-10 12:30:00,35.87,36.0,35.77,35.97,541000.0,33.2409,33.3614,33.1483,33.3336,541000.0
2011-11-10 13:00:00,35.95,36.2,35.9,36.06,334000.0,33.3151,33.5467,33.2687,33.417,334000.0
2011-11-10 13:30:00,36.07,36.15,36.03,36.12,371000.0,33.4263,33.5004,33.3892,33.4726,371000.0
2011-11-10 14:00:00,36.12,36.16,36.03,36.05,320000.0,33.4726,33.5097,33.3892,33.4077,320000.0
2011-11-10 14:30:00,36.06,36.06,35.92,35.92,374000.0,33.417,33.417,33.2873,33.2873,374000.0
2011-11-10 15:00:00,35.92,36.02,35.81,35.94,538000.0,33.2873,33.3799,33.1853,33.3058,538000.0
2011-11-10 15:30:00,35.95,36.09,35.83,36.02,808000.0,33.3151,33.4448,33.2039,33.3799,808000.0
2011-11-11 09:30:00,36.26,36.75,36.25,36.55,1196000.0,33.6023,34.0564,33.5931,33.8711,1196000.0
2011-11-11 10:00:00,36.57,36.73,36.55,36.66,489000.0,33.8896,34.0379,33.8711,33.973,489000.0
2011-11-11 10:30:00,36.67,36.71,36.59,36.61,619000.0,33.9823,34.0194,33.9082,33.9267,619000.0
2011-11-11 11:00:00,36.62,36.74,36.6,36.7,517000.0,33.936,34.0472,33.9174,34.0101,517000.0
2011-11-11 11:30:00,36.7,37.0,36.7,36.91,1143000.0,34.0101,34.2881,34.0101,34.2047,1143000.0
2011-11-11 12:00:00,36.91,37.02,36.88,36.95,546000.0,34.2047,34.3066,34.1769,34.2418,546000.0
2011-11-11 12:30:00,36.96,37.01,36.88,36.9,518000.0,34.251,34.2974,34.1769,34.1954,518000.0
2011-11-11 13:00:00,36.92,37.01,36.89,36.95,523000.0,34.214,34.2974,34.1862,34.2418,523000.0
2011-11-11 13:30:00,36.92,36.99,36.89,36.95,370000.0,34.214,34.2788,34.1862,34.2418,370000.0
2011-11-11 14:00:00,36.95,37.0,36.89,36.99,544000.0,34.2418,34.2881,34.1862,34.2788,544000.0
2011-11-11 14:30:00,37.0,37.0,36.85,36.88,423000.0,34.2881,34.2881,34.1491,34.1769,423000.0
2011-11-11 15:00:00,36.88,36.98,36.82,36.97,697000.0,34.1769,34.2696,34.1213,34.2603,697000.0
2011-11-11 15:30:00,36.98,37.04,36.87,37.0,1937000.0,34.2696,34.3252,34.1676,34.2881,1937000.0
2011-11-14 09:30:00,36.92,37.32,36.63,37.18,1120000.0,34.214,34.5847,33.9452,34.4549,1120000.0
2011-11-14 10:00:00,37.14,37.27,37.02,37.18,837000.0,34.4178,34.5383,34.3066,34.4549,837000.0
2011-11-14 10:30:00,37.19,37.21,37.02,37.17,503000.0,34.4642,34.4827,34.3066,34.4456,503000.0
2011-11-14 11:00:00,37.14,37.18,37.02,37.02,337000.0,34.4178,34.4549,34.3066,34.3066,337000.0
2011-11-14 11:30:00,37.02,37.12,36.91,36.96,396000.0,34.3066,34.3993,34.2047,34.251,396000.0
2011-11-14 12:00:00,36.96,36.99,36.9,36.91,242000.0,34.251,34.2788,34.1954,34.2047,242000.0
2011-11-14 12:30:00,36.91,36.96,36.82,36.82,238000.0,34.2047,34.251,34.1213,34.1213,238000.0
2011-11-14 13:00:00,36.82,36.88,36.79,36.84,222000.0,34.1213,34.1769,34.0935,34.1398,222000.0
2011-11-14 13:30:00,36.86,36.89,36.75,36.77,260000.0,34.1584,34.1862,34.0564,34.075,260000.0
2011-11-14 14:00:00,36.76,36.86,36.71,36.71,183000.0,34.0657,34.1584,34.0194,34.0194,183000.0
2011-11-14 14:30:00,36.7,36.77,36.6,36.6,484000.0,34.0101,34.075,33.9174,33.9174,484000.0
2011-11-14 15:00:00,36.61,36.79,36.6,36.71,364000.0,33.9267,34.0935,33.9174,34.0194,364000.0
2011-11-14 15:30:00,36.71,36.86,36.7,36.79,871000.0,34.0194,34.1584,34.0101,34.0935,871000.0
2011-11-15 09:30:00,36.74,37.35,36.71,37.16,1405000.0,34.0472,34.6125,34.0194,34.4364,1405000.0
2011-11-15 10:00:00,37.16,37.19,36.92,36.99,650000.0,34.4364,34.4642,34.214,34.2788,650000.0
2011-11-15 10:30:00,36.97,37.06,36.79,36.8,450000.0,34.2603,34.3437,34.0935,34.1028,450000.0
2011-11-15 11:00:00,36.79,36.9,36.76,36.9,352000.0,34.0935,34.1954,34.0657,34.1954,352000.0
2011-11-15 11:30:00,36.89,36.89,36.74,36.83,390000.0,34.1862,34.1862,34.0472,34.1306,390000.0
2011-11-15 12:00:00,36.83,36.9,36.7,36.89,542000.0,34.1306,34.1954,34.0101,34.1862,542000.0
2011-11-15 12:30:00,36.9,37.0,36.88,36.96,368000.0,34.1954,34.2881,34.1769,34.251,368000.0
2011-11-15 13:00:00,36.95,37.14,36.95,37.05,683000.0,34.2418,34.4178,34.2418,34.3344,683000.0
2011-11-15 13:30:00,37.08,37.18,37.08,37.15,328000.0,34.3622,34.4549,34.3622,34.4271,328000.0
2011-11-15 14:00:00,37.16,37.3,37.11,37.24,573000.0,34.4364,34.5661,34.39,34.5105,573000.0
2011-11-15 14:30:00,37.26,37.33,37.25,37.28,751000.0,34.529,34.5939,34.5198,34.5476,751000.0
2011-11-15 15:00:00,37.28,37.35,37.25,37.34,764000.0,34.5476,34.6125,34.5198,34.6032,764000.0
2011-11-15 15:30:00,37.34,37.36,37.11,37.13,971000.0,34.6032,34.6217,34.39,34.4086,971000.0
2011-11-16 09:30:00,36.85,36.98,36.51,36.64,1137000.0,34.1491,34.2696,33.834,33.9545,1137000.0
2011-11-16 10:00:00,36.65,36.77,36.61,36.63,607000.0,33.9638,34.075,33.9267,33.9452,607000.0
2011-11-16 10:30:00,36.63,36.83,36.61,36.74,465000.0,33.9452,34.1306,33.9267,34.0472,465000.0
2011-11-16 11:00:00,36.74,36.9,36.72,36.75,463000.0,34.0472,34.1954,34.0286,34.0564,463000.0
2011-11-16 11:30:00,36.75,36.81,36.65,36.67,253000.0,34.0564,34.112,33.9638,33.9823,253000.0
2011-11-16 12:00:00,36.67,36.7,36.41,36.44,469000.0,33.9823,34.0101,33.7413,33.7692,469000.0
2011-11-16 12:30:00,36.43,36.65,36.43,36.53,463000.0,33.7599,33.9638,33.7599,33.8526,463000.0
2011-11-16 13:00:00,36.53,36.65,36.49,36.65,385000.0,33.8526,33.9638,33.8155,33.9638,385000.0
2011-11-16 13:30:00,36.62,36.73,36.58,36.59,416000.0,33.936,34.0379,33.8989,33.9082,416000.0
2011-11-16 14:00:00,36.58,36.68,36.5,36.66,422000.0,33.8989,33.9916,33.8248,33.973,422000.0
2011-11-16 14:30:00,36.67,36.68,36.5,36.56,387000.0,33.9823,33.9916,33.8248,33.8804,387000.0
2011-11-16 15:00:00,36.56,36.6,36.24,36.26,863000.0,33.8804,33.9174,33.5838,33.6023,863000.0
2011-11-16 15:30:00,36.25,36.35,36.1,36.18,2309000.0,33.5931,33.6857,33.4541,33.5282,2309000.0
2011-11-17 09:30:00,36.19,36.47,36.12,36.44,1363000.0,33.5375,33.797,33.4726,33.7692,1363000.0
2011-11-17 10:00:00,36.4,36.42,36.2,36.41,566000.0,33.7321,33.7506,33.5467,33.7413,566000.0
2011-11-17 10:30:00,36.39,36.67,36.26,36.63,778000.0,33.7228,33.9823,33.6023,33.9452,778000.0
2011-11-17 11:00:00,36.63,36.68,36.48,36.57,881000.0,33.9452,33.9916,33.8062,33.8896,881000.0
2011-11-17 11:30:00,36.57,36.63,36.42,36.47,612000.0,33.8896,33.9452,33.7506,33.797,612000.0
2011-11-17 12:00:00,36.47,36.52,36.22,36.27,665000.0,33.797,33.8433,33.5653,33.6116,665000.0
2011-11-17 12:30:00,36.26,36.27,35.85,36.07,828000.0,33.6023,33.6116,33.2224,33.4263,828000.0
2011-11-17 13:00:00,36.06,36.06,35.9,35.92,590000.0,33.417,33.417,33.2687,33.2873,590000.0
2011-11-17 13:30:00,35.91,35.94,35.7,35.87,515000.0,33.278,33.3058,33.0834,33.2409,515000.0
2011-11-17 14:00:00,35.84,36.0,35.82,35.95,826000.0,33.2131,33.3614,33.1946,33.3151,826000.0
2011-11-17 14:30:00,35.95,35.95,35.67,35.84,658000.0,33.3151,33.3151,33.0556,33.2131,658000.0
2011-11-17 15:00:00,35.84,35.99,35.74,35.91,683000.0,33.2131,33.3521,33.1205,33.278,683000.0
2011-11-17 15:30:00,35.91,35.96,35.66,35.96,1656000.0,33.278,33.3243,33.0463,33.3243,1656000.0
2011-11-18 09:30:00,36.16,36.2,35.82,35.85,1497000.0,33.5097,33.5467,33.1946,33.2224,1497000.0
2011-11-18 10:00:00,35.86,36.01,35.61,35.68,829000.0,33.2317,33.3707,33.0,33.0649,829000.0
2011-11-18 10:30:00,35.68,35.85,35.6,35.83,929000.0,33.0649,33.2224,32.9907,33.2039,929000.0
2011-11-18 11:00:00,35.83,35.85,35.73,35.85,373000.0,33.2039,33.2224,33.1112,33.2224,373000.0
2011-11-18 11:30:00,35.82,35.94,35.82,35.89,600000.0,33.1946,33.3058,33.1946,33.2595,600000.0
2011-11-18 12:00:00,35.9,35.94,35.73,35.89,605000.0,33.2687,33.3058,33.1112,33.2595,605000.0
2011-11-18 12:30:00,35.87,35.93,35.82,35.9,486000.0,33.2409,33.2965,33.1946,33.2687,486000.0
2011-11-18 13:00:00,35.89,36.17,35.88,36.15,460000.0,33.2595,33.5189,33.2502,33.5004,460000.0
2011-11-18 13:30:00,36.16,36.2,36.11,36.11,431000.0,33.5097,33.5467,33.4633,33.4633,431000.0
2011-11-18 14:00:00,36.13,36.17,36.03,36.09,546000.0,33.4819,33.5189,33.3892,33.4448,546000.0
2011-11-18 14:30:00,36.1,36.16,35.98,36.01,478000.0,33.4541,33.5097,33.3429,33.3707,478000.0
2011-11-18 15:00:00,36.05,36.07,35.98,36.0,943000.0,33.4077,33.4263,33.3429,33.3614,943000.0
2011-11-18 15:30:00,35.99,36.05,35.91,36.02,1825000.0,33.3521,33.4077,33.278,33.3799,1825000.0
2011-11-21 09:30:00,35.49,35.68,35.02,35.27,1909000.0,32.8888,33.0649,32.4532,32.6849,1909000.0
2011-11-21 10:00:00,35.33,35.36,35.12,35.19,1041000.0,32.7405,32.7683,32.5459,32.6108,1041000.0
2011-11-21 10:30:00,35.19,35.27,35.08,35.11,653000.0,32.6108,32.6849,32.5088,32.5366,653000.0
2011-11-21 11:00:00,35.1,35.43,35.08,35.43,1015000.0,32.5274,32.8332,32.5088,32.8332,1015000.0
2011-11-21 11:30:00,35.41,35.44,34.95,34.98,1476000.0,32.8146,32.8424,32.3884,32.4162,1476000.0
2011-11-21 12:00:00,35.0,35.12,34.95,34.99,733000.0,32.4347,32.5459,32.3884,32.4254,733000.0
2011-11-21 12:30:00,35.02,35.08,34.91,34.95,974000.0,32.4532,32.5088,32.3513,32.3884,974000.0
2011-11-21 13:00:00,34.96,35.01,34.91,34.95,713000.0,32.3976,32.444,32.3513,32.3884,713000.0
2011-11-21 13:30:00,34.94,34.97,34.88,34.92,383000.0,32.3791,32.4069,32.3235,32.3606,383000.0
2011-11-21 14:00:00,34.91,35.13,34.9,34.99,787000.0,32.3513,32.5552,32.342,32.4254,787000.0
2011-11-21 14:30:00,34.99,35.15,34.93,34.95,652000.0,32.4254,32.5737,32.3698,32.3884,652000.0
2011-11-21 15:00:00,34.95,35.25,34.9,35.17,842000.0,32.3884,32.6664,32.342,32.5922,842000.0
2011-11-21 15:30:00,35.17,35.34,35.12,35.19,1320000.0,32.5922,32.7498,32.5459,32.6108,1320000.0
2011-11-22 09:30:00,35.21,35.61,35.2,35.55,658000.0,32.6293,33.0,32.62,32.9444,658000.0
2011-11-22 10:00:00,35.5,35.64,35.29,35.64,723000.0,32.898,33.0278,32.7034,33.0278,723000.0
2011-11-22 10:30:00,35.64,35.64,35.36,35.4,561000.0,33.0278,33.0278,32.7683,32.8054,561000.0
2011-11-22 11:00:00,35.46,35.59,35.42,35.57,453000.0,32.861,32.9815,32.8239,32.9629,453000.0
2011-11-22 11:30:00,35.57,35.57,35.41,35.52,526000.0,32.9629,32.9629,32.8146,32.9166,526000.0
2011-11-22 12:00:00,35.54,35.84,35.53,35.62,926000.0,32.9351,33.2131,32.9258,33.0093,926000.0
2011-11-22 12:30:00,35.62,35.7,35.51,35.6,486000.0,33.0093,33.0834,32.9073,32.9907,486000.0
2011-11-22 13:00:00,35.58,35.7,35.56,35.64,476000.0,32.9722,33.0834,32.9536,33.0278,476000.0
2011-11-22 13:30:00,35.64,35.72,35.61,35.65,390000.0,33.0278,33.1019,33.0,33.0371,390000.0
2011-11-22 14:00:00,35.64,35.66,35.55,35.62,256000.0,33.0278,33.0463,32.9444,33.0093,256000.0
2011-11-22 14:30:00,35.61,35.61,35.41,35.46,424000.0,33.0,33.0,32.8146,32.861,424000.0
2011-11-22 15:00:00,35.47,35.56,35.45,35.47,517000.0,32.8702,32.9536,32.8517,32.8702,517000.0
2011-11-22 15:30:00,35.47,35.58,35.37,35.46,749000.0,32.8702,32.9722,32.7776,32.861,749000.0
2011-11-23 09:30:00,35.33,35.47,35.0,35.05,805000.0,32.7405,32.8702,32.4347,32.481,805000.0
2011-11-23 10:00:00,35.04,35.11,34.95,34.97,400000.0,32.4718,32.5366,32.3884,32.4069,400000.0
2011-11-23 10:30:00,34.97,35.01,34.87,34.97,386000.0,32.4069,32.444,32.3142,32.4069,386000.0
2011-11-23 11:00:00,34.99,35.04,34.89,34.93,666000.0,32.4254,32.4718,32.3328,32.3698,666000.0
2011-11-23 11:30:00,34.96,35.06,34.88,35.03,638000.0,32.3976,32.4903,32.3235,32.4625,638000.0
2011-11-23 12:00:00,35.03,35.04,34.86,34.86,288000.0,32.4625,32.4718,32.305,32.305,288000.0
2011-11-23 12:30:00,34.87,34.94,34.7,34.93,431000.0,32.3142,32.3791,32.1567,32.3698,431000.0
2011-11-23 13:00:00,34.93,34.98,34.79,34.83,349000.0,32.3698,32.4162,32.2401,32.2772,349000.0
2011-11-23 13:30:00,34.87,34.93,34.77,34.86,403000.0,32.3142,32.3698,32.2216,32.305,403000.0
2011-11-23 14:00:00,34.85,34.89,34.66,34.72,927000.0,32.2957,32.3328,32.1196,32.1752,927000.0
2011-11-23 14:30:00,34.72,34.91,34.71,34.81,605000.0,32.1752,32.3513,32.1659,32.2586,605000.0
2011-11-23 15:00:00,34.83,35.03,34.71,34.79,887000.0,32.2772,32.4625,32.1659,32.2401,887000.0
2011-11-23 15:30:00,34.79,35.03,34.67,34.74,1808000.0,32.2401,32.4625,32.1289,32.1938,1808000.0
2011-11-25 09:30:00,34.53,35.13,34.5,34.97,640000.0,31.9991,32.5552,31.9713,32.4069,640000.0
2011-11-25 10:00:00,34.97,35.16,34.97,35.07,638000.0,32.4069,32.583,32.4069,32.4996,638000.0
2011-11-25 10:30:00,35.05,35.13,35.02,35.03,369000.0,32.481,32.5552,32.4532,32.4625,369000.0
2011-11-25 11:00:00,35.04,35.04,34.76,34.76,333000.0,32.4718,32.4718,32.2123,32.2123,333000.0
2011-11-25 11:30:00,34.75,34.85,34.59,34.73,373000.0,32.203,32.2957,32.0547,32.1845,373000.0
2011-11-25 12:00:00,34.73,34.8,34.62,34.78,340000.0,32.1845,32.2494,32.0825,32.2308,340000.0
2011-11-25 12:30:00,34.78,34.83,34.62,34.65,734000.0,32.2308,32.2772,32.0825,32.1103,734000.0
2011-11-28 09:30:00,35.59,35.85,35.5,35.55,1360000.0,32.9815,33.2224,32.898,32.9444,1360000.0
2011-11-28 10:00:00,35.53,35.64,35.48,35.56,998000.0,32.9258,33.0278,32.8795,32.9536,998000.0
2011-11-28 10:30:00,35.57,35.72,35.52,35.7,884000.0,32.9629,33.1019,32.9166,33.0834,884000.0
2011-11-28 11:00:00,35.69,35.76,35.67,35.74,500000.0,33.0741,33.139,33.0556,33.1205,500000.0
2011-11-28 11:30:00,35.74,35.77,35.62,35.65,556000.0,33.1205,33.1483,33.0093,33.0371,556000.0
2011-11-28 12:00:00,35.64,35.69,35.61,35.69,493000.0,33.0278,33.0741,33.0,33.0741,493000.0
2011-11-28 12:30:00,35.7,35.71,35.63,35.69,541000.0,33.0834,33.0927,33.0185,33.0741,541000.0
2011-11-28 13:00:00,35.69,35.89,35.68,35.87,486000.0,33.0741,33.2595,33.0649,33.2409,486000.0
2011-11-28 13:30:00,35.88,35.9,35.65,35.71,499000.0,33.2502,33.2687,33.0371,33.0927,499000.0
2011-11-28 14:00:00,35.71,35.9,35.71,35.88,420000.0,33.0927,33.2687,33.0927,33.2502,420000.0
2011-11-28 14:30:00,35.87,35.87,35.7,35.74,326000.0,33.2409,33.2409,33.0834,33.1205,326000.0
2011-11-28 15:00:00,35.75,35.8,35.62,35.71,678000.0,33.1297,33.1761,33.0093,33.0927,678000.0
2011-11-28 15:30:00,35.7,36.0,35.67,35.94,1852000.0,33.0834,33.3614,33.0556,33.3058,1852000.0
2011-11-29 09:30:00,36.01,36.01,35.5,35.95,610000.0,33.3707,33.3707,32.898,33.3151,610000.0
2011-11-29 10:00:00,35.95,36.15,35.87,36.02,1075000.0,33.3151,33.5004,33.2409,33.3799,1075000.0
2011-11-29 10:30:00,36.01,36.02,35.9,35.95,491000.0,33.3707,33.3799,33.2687,33.3151,491000.0
2011-11-29 11:00:00,35.95,35.95,35.7,35.8,478000.0,33.3151,33.3151,33.0834,33.1761,478000.0
2011-11-29 11:30:00,35.8,35.83,35.7,35.81,475000.0,33.1761,33.2039,33.0834,33.1853,475000.0
2011-11-29 12:00:00,35.84,35.9,35.79,35.8,167000.0,33.2131,33.2687,33.1668,33.1761,167000.0
2011-11-29 12:30:00,35.8,35.86,35.7,35.83,306000.0,33.1761,33.2317,33.0834,33.2039,306000.0
2011-11-29 13:00:00,35.81,35.83,35.74,35.82,190000.0,33.1853,33.2039,33.1205,33.1946,190000.0
2011-11-29 13:30:00,35.82,35.84,35.74,35.81,350000.0,33.1946,33.2131,33.1205,33.1853,350000.0
2011-11-29 14:00:00,35.82,35.86,35.65,35.84,605000.0,33.1946,33.2317,33.0371,33.2131,605000.0
2011-11-29 14:30:00,35.85,35.92,35.83,35.83,360000.0,33.2224,33.2873,33.2039,33.2039,360000.0
2011-11-29 15:00:00,35.84,36.0,35.83,35.95,368000.0,33.2131,33.3614,33.2039,33.3151,368000.0
2011-11-29 15:30:00,35.96,35.97,35.7,35.8,1074000.0,33.3243,33.3336,33.0834,33.1761,1074000.0
2011-11-30 09:30:00,36.83,37.0,36.61,36.88,1203000.0,34.1306,34.2881,33.9267,34.1769,1203000.0
2011-11-30 10:00:00,36.86,37.2,36.86,37.17,1550000.0,34.1584,34.4734,34.1584,34.4456,1550000.0
2011-11-30 10:30:00,37.17,37.23,36.95,36.99,850000.0,34.4456,34.5012,34.2418,34.2788,850000.0
2011-11-30 11:00:00,37.0,37.03,36.85,37.03,474000.0,34.2881,34.3159,34.1491,34.3159,474000.0
2011-11-30 11:30:00,37.0,37.16,37.0,37.14,455000.0,34.2881,34.4364,34.2881,34.4178,455000.0
2011-11-30 12:00:00,37.15,37.24,37.13,37.21,440000.0,34.4271,34.5105,34.4086,34.4827,440000.0
2011-11-30 12:30:00,37.2,37.26,37.17,37.21,337000.0,34.4734,34.529,34.4456,34.4827,337000.0
2011-11-30 13:00:00,37.21,37.22,37.07,37.11,201000.0,34.4827,34.492,34.353,34.39,201000.0
2011-11-30 13:30:00,37.11,37.23,37.04,37.07,485000.0,34.39,34.5012,34.3252,34.353,485000.0
2011-11-30 14:00:00,37.07,37.2,37.01,37.14,299000.0,34.353,34.4734,34.2974,34.4178,299000.0
2011-11-30 14:30:00,37.15,37.29,37.11,37.29,655000.0,34.4271,34.5568,34.39,34.5568,655000.0
2011-11-30 15:00:00,37.28,37.4,37.23,37.26,867000.0,34.5476,34.6588,34.5012,34.529,867000.0
2011-11-30 15:30:00,37.25,37.47,37.25,37.41,2741000.0,34.5198,34.7237,34.5198,34.6681,2741000.0
2011-12-01 09:30:00,37.24,37.79,37.24,37.7,1262000.0,34.5105,35.0202,34.5105,34.9368,1262000.0
2011-12-01 10:00:00,37.69,37.99,37.69,37.98,1689000.0,34.9275,35.2055,34.9275,35.1963,1689000.0
2011-12-01 10:30:00,37.98,37.99,37.85,37.88,1222000.0,35.1963,35.2055,35.0758,35.1036,1222000.0
2011-12-01 11:00:00,37.87,37.92,37.64,37.64,901000.0,35.0943,35.1407,34.8812,34.8812,901000.0
2011-12-01 11:30:00,37.64,37.66,37.48,37.62,800000.0,34.8812,34.8997,34.7329,34.8627,800000.0
2011-12-01 12:00:00,37.61,37.79,37.56,37.77,259000.0,34.8534,35.0202,34.8071,35.0017,259000.0
2011-12-01 12:30:00,37.76,37.79,37.61,37.64,336000.0,34.9924,35.0202,34.8534,34.8812,336000.0
2011-12-01 13:00:00,37.65,37.86,37.65,37.84,241000.0,34.8905,35.0851,34.8905,35.0665,241000.0
2011-12-01 13:30:00,37.83,37.96,37.75,37.96,482000.0,35.0573,35.1777,34.9831,35.1777,482000.0
2011-12-01 14:00:00,37.95,38.04,37.93,37.96,701000.0,35.1685,35.2519,35.1499,35.1777,701000.0
2011-12-01 14:30:00,37.98,38.09,37.9,38.04,644000.0,35.1963,35.2982,35.1221,35.2519,644000.0
2011-12-01 15:00:00,38.04,38.18,37.96,38.17,926000.0,35.2519,35.3816,35.1777,35.3724,926000.0
2011-12-01 15:30:00,38.16,38.2,38.07,38.13,1538000.0,35.3631,35.4002,35.2797,35.3353,1538000.0
2011-12-02 09:30:00,38.37,38.5,38.21,38.42,1022000.0,35.5577,35.6782,35.4094,35.604,1022000.0
2011-12-02 10:00:00,38.41,38.5,38.26,38.29,1139000.0,35.5948,35.6782,35.4558,35.4836,1139000.0
2011-12-02 10:30:00,38.28,38.3,38.11,38.2,908000.0,35.4743,35.4928,35.3167,35.4002,908000.0
2011-12-02 11:00:00,38.2,38.23,37.95,37.96,748000.0,35.4002,35.428,35.1685,35.1777,748000.0
2011-12-02 11:30:00,37.96,38.06,37.88,38.02,704000.0,35.1777,35.2704,35.1036,35.2333,704000.0
2011-12-02 12:00:00,38.02,38.05,37.94,37.96,322000.0,35.2333,35.2611,35.1592,35.1777,322000.0
2011-12-02 12:30:00,37.96,38.08,37.86,38.05,258000.0,35.1777,35.2889,35.0851,35.2611,258000.0
2011-12-02 13:00:00,38.06,38.09,37.93,38.0,266000.0,35.2704,35.2982,35.1499,35.2148,266000.0
2011-12-02 13:30:00,37.98,38.02,37.93,37.98,197000.0,35.1963,35.2333,35.1499,35.1963,197000.0
2011-12-02 14:00:00,37.98,38.01,37.9,37.98,283000.0,35.1963,35.2241,35.1221,35.1963,283000.0
2011-12-02 14:30:00,37.99,38.0,37.92,37.95,368000.0,35.2055,35.2148,35.1407,35.1685,368000.0
2011-12-02 15:00:00,37.96,38.02,37.91,37.93,650000.0,35.1777,35.2333,35.1314,35.1499,650000.0
2011-12-02 15:30:00,37.92,37.96,37.85,37.86,1505000.0,35.1407,35.1777,35.0758,35.0851,1505000.0
2011-12-05 09:30:00,38.3,38.34,37.75,37.85,1145000.0,35.4928,35.5299,34.9831,35.0758,1145000.0
2011-12-05 10:00:00,37.8,38.1,37.7,38.0,596000.0,35.0295,35.3075,34.9368,35.2148,596000.0
2011-12-05 10:30:00,38.03,38.14,37.89,37.91,456000.0,35.2426,35.3445,35.1129,35.1314,456000.0
2011-12-05 11:00:00,37.92,37.92,37.58,37.65,669000.0,35.1407,35.1407,34.8256,34.8905,669000.0
2011-12-05 11:30:00,37.66,37.76,37.64,37.66,464000.0,34.8997,34.9924,34.8812,34.8997,464000.0
2011-12-05 12:00:00,37.68,37.83,37.6,37.62,491000.0,34.9183,35.0573,34.8441,34.8627,491000.0
2011-12-05 12:30:00,37.63,37.7,37.55,37.67,601000.0,34.8719,34.9368,34.7978,34.909,601000.0
2011-12-05 13:00:00,37.67,37.69,37.55,37.55,342000.0,34.909,34.9275,34.7978,34.7978,342000.0
2011-12-05 13:30:00,37.54,37.6,37.24,37.26,834000.0,34.7885,34.8441,34.5105,34.529,834000.0
2011-12-05 14:00:00,37.26,37.46,37.25,37.36,701000.0,34.529,34.7144,34.5198,34.6217,701000.0
2011-12-05 14:30:00,37.37,37.53,37.35,37.48,417000.0,34.631,34.7793,34.6125,34.7329,417000.0
2011-12-05 15:00:00,37.47,37.52,37.0,37.05,1247000.0,34.7237,34.77,34.2881,34.3344,1247000.0
2011-12-05 15:30:00,37.08,37.37,37.04,37.31,1976000.0,34.3622,34.631,34.3252,34.5754,1976000.0
2011-12-06 09:30:00,37.21,37.5,37.21,37.39,1124000.0,34.4827,34.7515,34.4827,34.6495,1124000.0
2011-12-06 10:00:00,37.41,37.49,37.3,37.42,535000.0,34.6681,34.7422,34.5661,34.6773,535000.0
2011-12-06 10:30:00,37.44,37.49,37.17,37.18,535000.0,34.6959,34.7422,34.4456,34.4549,535000.0
2011-12-06 11:00:00,37.2,37.33,37.17,37.25,335000.0,34.4734,34.5939,34.4456,34.5198,335000.0
2011-12-06 11:30:00,37.26,37.27,37.06,37.24,255000.0,34.529,34.5383,34.3437,34.5105,255000.0
2011-12-06 12:00:00,37.21,37.29,37.1,37.11,189000.0,34.4827,34.5568,34.3808,34.39,189000.0
2011-12-06 12:30:00,37.11,37.13,37.05,37.09,270000.0,34.39,34.4086,34.3344,34.3715,270000.0
2011-12-06 13:00:00,37.12,37.19,37.08,37.09,407000.0,34.3993,34.4642,34.3622,34.3715,407000.0
2011-12-06 13:30:00,37.1,37.16,37.08,37.1,332000.0,34.3808,34.4364,34.3622,34.3808,332000.0
2011-12-06 14:00:00,37.1,37.16,37.06,37.12,394000.0,34.3808,34.4364,34.3437,34.3993,394000.0
2011-12-06 14:30:00,37.11,37.27,37.11,37.15,1088000.0,34.39,34.5383,34.39,34.4271,1088000.0
2011-12-06 15:00:00,37.15,37.21,37.11,37.14,541000.0,34.4271,34.4827,34.39,34.4178,541000.0
2011-12-06 15:30:00,37.15,37.21,37.02,37.08,1873000.0,34.4271,34.4827,34.3066,34.3622,1873000.0
2011-12-07 09:30:00,37.12,37.24,36.86,36.92,1018000.0,34.3993,34.5105,34.1584,34.214,1018000.0
2011-12-07 10:00:00,36.89,36.89,36.64,36.67,453000.0,34.1862,34.1862,33.9545,33.9823,453000.0
2011-12-07 10:30:00,36.68,36.95,36.65,36.84,437000.0,33.9916,34.2418,33.9638,34.1398,437000.0
2011-12-07 11:00:00,36.84,36.89,36.8,36.86,335000.0,34.1398,34.1862,34.1028,34.1584,335000.0
2011-12-07 11:30:00,36.86,37.06,36.85,36.99,377000.0,34.1584,34.3437,34.1491,34.2788,377000.0
2011-12-07 12:00:00,37.0,37.07,36.84,37.05,470000.0,34.2881,34.353,34.1398,34.3344,470000.0
2011-12-07 12:30:00,37.05,37.19,37.01,37.13,455000.0,34.3344,34.4642,34.2974,34.4086,455000.0
2011-12-07 13:00:00,37.12,37.13,37.04,37.09,250000.0,34.3993,34.4086,34.3252,34.3715,250000.0
2011-12-07 13:30:00,37.1,37.21,37.02,37.2,157000.0,34.3808,34.4827,34.3066,34.4734,157000.0
2011-12-07 14:00:00,37.2,37.28,37.02,37.27,287000.0,34.4734,34.5476,34.3066,34.5383,287000.0
2011-12-07 14:30:00,37.24,37.29,36.96,36.98,391000.0,34.5105,34.5568,34.251,34.2696,391000.0
2011-12-07 15:00:00,36.99,37.27,36.96,37.2,224000.0,34.2788,34.5383,34.251,34.4734,224000.0
2011-12-07 15:30:00,37.25,37.5,37.19,37.4,1149000.0,34.5198,34.7515,34.4642,34.6588,1149000.0
2011-12-08 09:30:00,37.33,37.81,37.3,37.76,980000.0,34.5939,35.0387,34.5661,34.9924,980000.0
2011-12-08 10:00:00,37.73,37.81,37.3,37.34,521000.0,34.9646,35.0387,34.5661,34.6032,521000.0
2011-12-08 10:30:00,37.37,37.59,37.36,37.48,337000.0,34.631,34.8349,34.6217,34.7329,337000.0
2011-12-08 11:00:00,37.48,37.61,37.23,37.54,568000.0,34.7329,34.8534,34.5012,34.7885,568000.0
2011-12-08 11:30:00,37.52,37.7,37.42,37.52,395000.0,34.77,34.9368,34.6773,34.77,395000.0
2011-12-08 12:00:00,37.5,37.65,37.48,37.6,326000.0,34.7515,34.8905,34.7329,34.8441,326000.0
2011-12-08 12:30:00,37.6,37.65,37.55,37.63,447000.0,34.8441,34.8905,34.7978,34.8719,447000.0
2011-12-08 13:00:00,37.61,37.61,37.45,37.5,224000.0,34.8534,34.8534,34.7051,34.7515,224000.0
2011-12-08 13:30:00,37.49,37.59,37.43,37.54,145000.0,34.7422,34.8349,34.6866,34.7885,145000.0
2011-12-08 14:00:00,37.5,37.5,37.22,37.23,410000.0,34.7515,34.7515,34.492,34.5012,410000.0
2011-12-08 14:30:00,37.23,37.31,37.15,37.17,346000.0,34.5012,34.5754,34.4271,34.4456,346000.0
2011-12-08 15:00:00,37.19,37.29,37.15,37.2,358000.0,34.4642,34.5568,34.4271,34.4734,358000.0
2011-12-08 15:30:00,37.2,37.4,36.89,36.97,2100000.0,34.4734,34.6588,34.1862,34.2603,2100000.0
2011-12-09 09:30:00,37.35,37.4,37.18,37.3,1196000.0,34.6125,34.6588,34.4549,34.5661,1196000.0
2011-12-09 10:00:00,37.26,37.46,37.23,37.41,592000.0,34.529,34.7144,34.5012,34.6681,592000.0
2011-12-09 10:30:00,37.41,37.43,36.98,37.09,768000.0,34.6681,34.6866,34.2696,34.3715,768000.0
2011-12-09 11:00:00,37.1,37.41,37.07,37.4,420000.0,34.3808,34.6681,34.353,34.6588,420000.0
2011-12-09 11:30:00,37.4,37.59,37.38,37.44,411000.0,34.6588,34.8349,34.6403,34.6959,411000.0
2011-12-09 12:00:00,37.47,37.57,37.4,37.48,254000.0,34.7237,34.8163,34.6588,34.7329,254000.0
2011-12-09 12:30:00,37.48,37.56,37.42,37.43,155000.0,34.7329,34.8071,34.6773,34.6866,155000.0
2011-12-09 13:00:00,37.45,37.55,37.39,37.54,141000.0,34.7051,34.7978,34.6495,34.7885,141000.0
2011-12-09 13:30:00,37.54,37.54,37.49,37.51,151000.0,34.7885,34.7885,34.7422,34.7607,151000.0
2011-12-09 14:00:00,37.51,37.65,37.51,37.62,246000.0,34.7607,34.8905,34.7607,34.8627,246000.0
2011-12-09 14:30:00,37.62,37.82,37.6,37.76,460000.0,34.8627,35.048,34.8441,34.9924,460000.0
2011-12-09 15:00:00,37.76,37.92,37.71,37.92,778000.0,34.9924,35.1407,34.9461,35.1407,778000.0
2011-12-09 15:30:00,37.9,37.93,37.69,37.71,1466000.0,35.1221,35.1499,34.9275,34.9461,1466000.0
2011-12-12 09:30:00,37.4,37.53,37.25,37.37,546000.0,34.6588,34.7793,34.5198,34.631,546000.0
2011-12-12 10:00:00,37.4,37.45,37.31,37.32,495000.0,34.6588,34.7051,34.5754,34.5847,495000.0
2011-12-12 10:30:00,37.32,37.33,37.19,37.24,374000.0,34.5847,34.5939,34.4642,34.5105,374000.0
2011-12-12 11:00:00,37.25,37.31,37.21,37.27,231000.0,34.5198,34.5754,34.4827,34.5383,231000.0
2011-12-12 11:30:00,37.27,37.31,37.06,37.13,277000.0,34.5383,34.5754,34.3437,34.4086,277000.0
2011-12-12 12:00:00,37.11,37.18,37.03,37.14,253000.0,34.39,34.4549,34.3159,34.4178,253000.0
2011-12-12 12:30:00,37.12,37.12,37.05,37.09,179000.0,34.3993,34.3993,34.3344,34.3715,179000.0
2011-12-12 13:00:00,37.1,37.11,37.01,37.09,247000.0,34.3808,34.39,34.2974,34.3715,247000.0
2011-12-12 13:30:00,37.09,37.17,37.05,37.14,262000.0,34.3715,34.4456,34.3344,34.4178,262000.0
2011-12-12 14:00:00,37.11,37.13,37.02,37.03,342000.0,34.39,34.4086,34.3066,34.3159,342000.0
2011-12-12 14:30:00,37.04,37.08,36.93,37.0,447000.0,34.3252,34.3622,34.2232,34.2881,447000.0
2011-12-12 15:00:00,36.99,37.15,36.91,37.1,524000.0,34.2788,34.4271,34.2047,34.3808,524000.0
2011-12-12 15:30:00,37.09,37.27,37.06,37.14,1069000.0,34.3715,34.5383,34.3437,34.4178,1069000.0
2011-12-13 09:30:00,37.46,37.49,37.29,37.44,645000.0,34.7144,34.7422,34.5568,34.6959,645000.0
2011-12-13 10:00:00,37.44,37.47,37.31,37.35,482000.0,34.6959,34.7237,34.5754,34.6125,482000.0
2011-12-13 10:30:00,37.35,37.41,37.12,37.12,516000.0,34.6125,34.6681,34.3993,34.3993,516000.0
2011-12-13 11:00:00,37.12,37.12,36.93,37.08,487000.0,34.3993,34.3993,34.2232,34.3622,487000.0
2011-12-13 11:30:00,37.11,37.27,37.09,37.27,208000.0,34.39,34.5383,34.3715,34.5383,208000.0
2011-12-13 12:00:00,37.28,37.3,37.18,37.23,261000.0,34.5476,34.5661,34.4549,34.5012,261000.0
2011-12-13 12:30:00,37.24,37.34,37.2,37.32,209000.0,34.5105,34.6032,34.4734,34.5847,209000.0
2011-12-13 13:00:00,37.32,37.34,37.16,37.17,240000.0,34.5847,34.6032,34.4364,34.4456,240000.0
2011-12-13 13:30:00,37.17,37.28,37.16,37.21,166000.0,34.4456,34.5476,34.4364,34.4827,166000.0
2011-12-13 14:00:00,37.23,37.34,37.13,37.25,370000.0,34.5012,34.6032,34.4086,34.5198,370000.0
2011-12-13 14:30:00,37.25,37.25,36.95,37.05,470000.0,34.5198,34.5198,34.2418,34.3344,470000.0
2011-12-13 15:00:00,37.04,37.16,36.79,36.82,513000.0,34.3252,34.4364,34.0935,34.1213,513000.0
2011-12-13 15:30:00,36.83,36.9,36.62,36.83,1726000.0,34.1306,34.1954,33.936,34.1306,1726000.0
2011-12-14 09:30:00,36.61,36.71,36.2,36.4,1532000.0,33.9267,34.0194,33.5467,33.7321,1532000.0
2011-12-14 10:00:00,36.41,36.51,36.23,36.43,563000.0,33.7413,33.834,33.5745,33.7599,563000.0
2011-12-14 10:30:00,36.44,36.53,36.26,36.28,498000.0,33.7692,33.8526,33.6023,33.6209,498000.0
2011-12-14 11:00:00,36.28,36.35,36.11,36.13,490000.0,33.6209,33.6857,33.4633,33.4819,490000.0
2011-12-14 11:30:00,36.13,36.26,36.1,36.18,411000.0,33.4819,33.6023,33.4541,33.5282,411000.0
2011-12-14 12:00:00,36.19,36.38,36.15,36.24,434000.0,33.5375,33.7135,33.5004,33.5838,434000.0
2011-12-14 12:30:00,36.24,36.34,36.17,36.23,288000.0,33.5838,33.6765,33.5189,33.5745,288000.0
2011-12-14 13:00:00,36.24,36.33,36.11,36.31,789000.0,33.5838,33.6672,33.4633,33.6487,789000.0
2011-12-14 13:30:00,36.31,36.39,36.13,36.16,649000.0,33.6487,33.7228,33.4819,33.5097,649000.0
2011-12-14 14:00:00,36.15,36.21,36.07,36.08,501000.0,33.5004,33.556,33.4263,33.4355,501000.0
2011-12-14 14:30:00,36.08,36.15,36.0,36.14,618000.0,33.4355,33.5004,33.3614,33.4911,618000.0
2011-12-14 15:00:00,36.14,36.29,36.04,36.26,451000.0,33.4911,33.6301,33.3985,33.6023,451000.0
2011-12-14 15:30:00,36.29,36.29,36.06,36.15,1811000.0,33.6301,33.6301,33.417,33.5004,1811000.0
2011-12-15 09:30:00,36.79,36.8,36.11,36.23,1100000.0,34.0935,34.1028,33.4633,33.5745,1100000.0
2011-12-15 10:00:00,36.23,36.39,36.14,36.26,654000.0,33.5745,33.7228,33.4911,33.6023,654000.0
2011-12-15 10:30:00,36.26,36.31,36.12,36.21,443000.0,33.6023,33.6487,33.4726,33.556,443000.0
2011-12-15 11:00:00,36.23,36.28,36.0,36.1,450000.0,33.5745,33.6209,33.3614,33.4541,450000.0
2011-12-15 11:30:00,36.08,36.12,35.93,35.97,558000.0,33.4355,33.4726,33.2965,33.3336,558000.0
2011-12-15 12:00:00,35.98,36.13,35.98,36.12,469000.0,33.3429,33.4819,33.3429,33.4726,469000.0
2011-12-15 12:30:00,36.13,36.17,36.08,36.15,386000.0,33.4819,33.5189,33.4355,33.5004,386000.0
2011-12-15 13:00:00,36.14,36.32,36.12,36.3,273000.0,33.4911,33.6579,33.4726,33.6394,273000.0
2011-12-15 13:30:00,36.29,36.33,36.2,36.2,269000.0,33.6301,33.6672,33.5467,33.5467,269000.0
2011-12-15 14:00:00,36.17,36.24,36.08,36.08,173000.0,33.5189,33.5838,33.4355,33.4355,173000.0
2011-12-15 14:30:00,36.06,36.19,36.06,36.1,310000.0,33.417,33.5375,33.417,33.4541,310000.0
2011-12-15 15:00:00,36.1,36.18,36.04,36.13,413000.0,33.4541,33.5282,33.3985,33.4819,413000.0
2011-12-15 15:30:00,36.13,36.15,35.9,35.94,1456000.0,33.4819,33.5004,33.2687,33.3058,1456000.0
2011-12-16 09:30:00,36.01,36.15,35.83,36.05,1839000.0,33.3707,33.5004,33.2039,33.4077,1839000.0
2011-12-16 10:00:00,36.05,36.6,36.04,36.34,1028000.0,33.4077,33.9174,33.3985,33.6765,1028000.0
2011-12-16 10:30:00,36.32,36.37,36.2,36.28,461000.0,33.6579,33.7043,33.5467,33.6209,461000.0
2011-12-16 11:00:00,36.25,36.41,36.21,36.41,245000.0,33.5931,33.7413,33.556,33.7413,245000.0
2011-12-16 11:30:00,36.41,36.41,36.11,36.12,235000.0,33.7413,33.7413,33.4633,33.4726,235000.0
2011-12-16 12:00:00,36.11,36.23,36.07,36.17,167000.0,33.4633,33.5745,33.4263,33.5189,167000.0
2011-12-16 12:30:00,36.14,36.16,35.98,36.06,437000.0,33.4911,33.5097,33.3429,33.417,437000.0
2011-12-16 13:00:00,36.04,36.15,36.03,36.04,131000.0,33.3985,33.5004,33.3892,33.3985,131000.0
2011-12-16 13:30:00,36.08,36.22,36.08,36.16,143000.0,33.4355,33.5653,33.4355,33.5097,143000.0
2011-12-16 14:00:00,36.16,36.19,36.05,36.08,205000.0,33.5097,33.5375,33.4077,33.4355,205000.0
2011-12-16 14:30:00,36.06,36.19,36.06,36.15,282000.0,33.417,33.5375,33.417,33.5004,282000.0
2011-12-16 15:00:00,36.16,36.25,36.11,36.14,437000.0,33.5097,33.5931,33.4633,33.4911,437000.0
2011-12-16 15:30:00,36.15,36.29,36.07,36.14,1115000.0,33.5004,33.6301,33.4263,33.4911,1115000.0
2011-12-19 09:30:00,36.27,36.62,36.1,36.27,767000.0,33.6116,33.936,33.4541,33.6116,767000.0
2011-12-19 10:00:00,36.27,36.8,36.23,36.76,1247000.0,33.6116,34.1028,33.5745,34.0657,1247000.0
2011-12-19 10:30:00,36.78,36.78,36.37,36.41,1002000.0,34.0842,34.0842,33.7043,33.7413,1002000.0
2011-12-19 11:00:00,36.43,36.46,36.19,36.35,638000.0,33.7599,33.7877,33.5375,33.6857,638000.0
2011-12-19 11:30:00,36.36,36.36,36.19,36.21,599000.0,33.695,33.695,33.5375,33.556,599000.0
2011-12-19 12:00:00,36.19,36.22,36.1,36.14,541000.0,33.5375,33.5653,33.4541,33.4911,541000.0
2011-12-19 12:30:00,36.14,36.16,36.1,36.1,544000.0,33.4911,33.5097,33.4541,33.4541,544000.0
2011-12-19 13:00:00,36.11,36.14,36.0,36.04,494000.0,33.4633,33.4911,33.3614,33.3985,494000.0
2011-12-19 13:30:00,36.05,36.08,35.98,36.03,582000.0,33.4077,33.4355,33.3429,33.3892,582000.0
2011-12-19 14:00:00,36.04,36.19,36.02,36.14,461000.0,33.3985,33.5375,33.3799,33.4911,461000.0
2011-12-19 14:30:00,36.14,36.16,36.08,36.13,316000.0,33.4911,33.5097,33.4355,33.4819,316000.0
2011-12-19 15:00:00,36.13,36.14,35.8,35.88,923000.0,33.4819,33.4911,33.1761,33.2502,923000.0
2011-12-19 15:30:00,35.85,35.95,35.8,35.86,1506000.0,33.2224,33.3151,33.1761,33.2317,1506000.0
2011-12-20 09:30:00,36.33,36.78,36.0,36.77,1299000.0,33.6672,34.0842,33.3614,34.075,1299000.0
2011-12-20 10:00:00,36.74,36.78,36.62,36.68,680000.0,34.0472,34.0842,33.936,33.9916,680000.0
2011-12-20 10:30:00,36.69,36.94,36.64,36.85,1130000.0,34.0008,34.2325,33.9545,34.1491,1130000.0
2011-12-20 11:00:00,36.86,37.18,36.82,37.11,1178000.0,34.1584,34.4549,34.1213,34.39,1178000.0
2011-12-20 11:30:00,37.12,37.31,37.07,37.28,766000.0,34.3993,34.5754,34.353,34.5476,766000.0
2011-12-20 12:00:00,37.28,37.42,37.17,37.31,1058000.0,34.5476,34.6773,34.4456,34.5754,1058000.0
2011-12-20 12:30:00,37.31,37.37,37.25,37.3,525000.0,34.5754,34.631,34.5198,34.5661,525000.0
2011-12-20 13:00:00,37.32,37.34,37.19,37.25,379000.0,34.5847,34.6032,34.4642,34.5198,379000.0
2011-12-20 13:30:00,37.25,37.34,37.21,37.31,290000.0,34.5198,34.6032,34.4827,34.5754,290000.0
2011-12-20 14:00:00,37.32,37.34,37.26,37.26,448000.0,34.5847,34.6032,34.529,34.529,448000.0
2011-12-20 14:30:00,37.28,37.33,37.25,37.3,719000.0,34.5476,34.5939,34.5198,34.5661,719000.0
2011-12-20 15:00:00,37.31,37.39,37.27,37.38,1065000.0,34.5754,34.6495,34.5383,34.6403,1065000.0
2011-12-20 15:30:00,37.38,37.4,37.21,37.36,2360000.0,34.6403,34.6588,34.4827,34.6217,2360000.0
2011-12-21 09:30:00,37.31,37.45,37.1,37.21,678000.0,34.5754,34.7051,34.3808,34.4827,678000.0
2011-12-21 10:00:00,37.21,37.23,36.94,36.94,809000.0,34.4827,34.5012,34.2325,34.2325,809000.0
2011-12-21 10:30:00,36.96,37.0,36.67,36.74,911000.0,34.251,34.2881,33.9823,34.0472,911000.0
2011-12-21 11:00:00,36.73,36.99,36.67,36.99,514000.0,34.0379,34.2788,33.9823,34.2788,514000.0
2011-12-21 11:30:00,36.97,37.07,36.91,37.0,305000.0,34.2603,34.353,34.2047,34.2881,305000.0
2011-12-21 12:00:00,37.02,37.04,36.75,36.8,299000.0,34.3066,34.3252,34.0564,34.1028,299000.0
2011-12-21 12:30:00,36.83,37.05,36.77,37.02,271000.0,34.1306,34.3344,34.075,34.3066,271000.0
2011-12-21 13:00:00,37.01,37.14,37.0,37.09,303000.0,34.2974,34.4178,34.2881,34.3715,303000.0
2011-12-21 13:30:00,37.09,37.2,37.03,37.17,280000.0,34.3715,34.4734,34.3159,34.4456,280000.0
2011-12-21 14:00:00,37.2,37.25,37.05,37.06,336000.0,34.4734,34.5198,34.3344,34.3437,336000.0
2011-12-21 14:30:00,37.07,37.19,37.03,37.12,265000.0,34.353,34.4642,34.3159,34.3993,265000.0
2011-12-21 15:00:00,37.13,37.3,37.06,37.28,330000.0,34.4086,34.5661,34.3437,34.5476,330000.0
2011-12-21 15:30:00,37.28,37.4,37.25,37.4,1319000.0,34.5476,34.6588,34.5198,34.6588,1319000.0
2011-12-22 09:30:00,37.47,37.66,37.22,37.31,999000.0,34.7237,34.8997,34.492,34.5754,999000.0
2011-12-22 10:00:00,37.35,37.46,37.12,37.46,1366000.0,34.6125,34.7144,34.3993,34.7144,1366000.0
2011-12-22 10:30:00,37.45,37.52,37.34,37.36,406000.0,34.7051,34.77,34.6032,34.6217,406000.0
2011-12-22 11:00:00,37.36,37.41,36.9,36.91,973000.0,34.6217,34.6681,34.1954,34.2047,973000.0
2011-12-22 11:30:00,36.92,36.94,36.76,36.83,1173000.0,34.214,34.2325,34.0657,34.1306,1173000.0
2011-12-22 12:00:00,36.84,37.06,36.77,37.05,625000.0,34.1398,34.3437,34.075,34.3344,625000.0
2011-12-22 12:30:00,37.07,37.13,36.98,37.13,300000.0,34.353,34.4086,34.2696,34.4086,300000.0
2011-12-22 13:00:00,37.13,37.17,37.09,37.13,250000.0,34.4086,34.4456,34.3715,34.4086,250000.0
2011-12-22 13:30:00,37.12,37.18,37.1,37.1,226000.0,34.3993,34.4549,34.3808,34.3808,226000.0
2011-12-22 14:00:00,37.09,37.14,37.0,37.13,182000.0,34.3715,34.4178,34.2881,34.4086,182000.0
2011-12-22 14:30:00,37.12,37.15,37.01,37.03,209000.0,34.3993,34.4271,34.2974,34.3159,209000.0
2011-12-22 15:00:00,37.06,37.07,36.98,37.04,299000.0,34.3437,34.353,34.2696,34.3252,299000.0
2011-12-22 15:30:00,37.04,37.13,36.94,37.11,1553000.0,34.3252,34.4086,34.2325,34.39,1553000.0
2011-12-23 09:30:00,37.33,37.5,37.18,37.46,507000.0,34.5939,34.7515,34.4549,34.7144,507000.0
2011-12-23 10:00:00,37.44,37.47,37.36,37.36,212000.0,34.6959,34.7237,34.6217,34.6217,212000.0
2011-12-23 10:30:00,37.36,37.44,37.35,37.43,180000.0,34.6217,34.6959,34.6125,34.6866,180000.0
2011-12-23 11:00:00,37.43,37.5,37.39,37.48,305000.0,34.6866,34.7515,34.6495,34.7329,305000.0
2011-12-23 11:30:00,37.49,37.52,37.39,37.47,271000.0,34.7422,34.77,34.6495,34.7237,271000.0
2011-12-23 12:00:00,37.47,37.6,37.44,37.54,269000.0,34.7237,34.8441,34.6959,34.7885,269000.0
2011-12-23 12:30:00,37.57,37.64,37.57,37.62,239000.0,34.8163,34.8812,34.8163,34.8627,239000.0
2011-12-23 13:00:00,37.6,37.62,37.57,37.61,171000.0,34.8441,34.8627,34.8163,34.8534,171000.0
2011-12-23 13:30:00,37.62,37.68,37.57,37.67,297000.0,34.8627,34.9183,34.8163,34.909,297000.0
2011-12-23 14:00:00,37.67,37.72,37.66,37.72,188000.0,34.909,34.9553,34.8997,34.9553,188000.0
2011-12-23 14:30:00,37.72,37.75,37.71,37.73,243000.0,34.9553,34.9831,34.9461,34.9646,243000.0
2011-12-23 15:00:00,37.72,37.74,37.69,37.72,228000.0,34.9553,34.9739,34.9275,34.9553,228000.0
2011-12-23 15:30:00,37.7,37.8,37.67,37.8,1011000.0,34.9368,35.0295,34.909,35.0295,1011000.0
2011-12-27 09:30:00,37.88,38.13,37.54,37.8,772000.0,35.1036,35.3353,34.7885,35.0295,772000.0
2011-12-27 10:00:00,37.82,37.93,37.8,37.9,256000.0,35.048,35.1499,35.0295,35.1221,256000.0
2011-12-27 10:30:00,37.88,37.95,37.68,37.75,371000.0,35.1036,35.1685,34.9183,34.9831,371000.0
2011-12-27 11:00:00,37.71,37.81,37.65,37.79,203000.0,34.9461,35.0387,34.8905,35.0202,203000.0
2011-12-27 11:30:00,37.78,37.78,37.66,37.7,167000.0,35.0109,35.0109,34.8997,34.9368,167000.0
2011-12-27 12:00:00,37.71,37.72,37.64,37.66,310000.0,34.9461,34.9553,34.8812,34.8997,310000.0
2011-12-27 12:30:00,37.67,37.68,37.58,37.6,143000.0,34.909,34.9183,34.8256,34.8441,143000.0
2011-12-27 13:00:00,37.61,37.61,37.53,37.56,183000.0,34.8534,34.8534,34.7793,34.8071,183000.0
2011-12-27 13:30:00,37.56,37.62,37.53,37.55,211000.0,34.8071,34.8627,34.7793,34.7978,211000.0
2011-12-27 14:00:00,37.56,37.56,37.48,37.51,380000.0,34.8071,34.8071,34.7329,34.7607,380000.0
2011-12-27 14:30:00,37.49,37.58,37.42,37.51,318000.0,34.7422,34.8256,34.6773,34.7607,318000.0
2011-12-27 15:00:00,37.49,37.62,37.48,37.56,278000.0,34.7422,34.8627,34.7329,34.8071,278000.0
2011-12-27 15:30:00,37.55,37.56,37.44,37.48,542000.0,34.7978,34.8071,34.6959,34.7329,542000.0
2011-12-28 09:30:00,37.69,37.69,37.2,37.35,549000.0,34.9275,34.9275,34.4734,34.6125,549000.0
2011-12-28 10:00:00,37.39,37.47,37.36,37.44,203000.0,34.6495,34.7237,34.6217,34.6959,203000.0
2011-12-28 10:30:00,37.46,37.46,37.24,37.29,431000.0,34.7144,34.7144,34.5105,34.5568,431000.0
2011-12-28 11:00:00,37.27,37.38,37.26,37.33,219000.0,34.5383,34.6403,34.529,34.5939,219000.0
2011-12-28 11:30:00,37.34,37.35,37.14,37.22,357000.0,34.6032,34.6125,34.4178,34.492,357000.0
2011-12-28 12:00:00,37.22,37.34,37.2,37.3,157000.0,34.492,34.6032,34.4734,34.5661,157000.0
2011-12-28 12:30:00,37.31,37.36,37.23,37.24,214000.0,34.5754,34.6217,34.5012,34.5105,214000.0
2011-12-28 13:00:00,37.21,37.31,37.18,37.24,197000.0,34.4827,34.5754,34.4549,34.5105,197000.0
2011-12-28 13:30:00,37.26,37.41,37.23,37.38,248000.0,34.529,34.6681,34.5012,34.6403,248000.0
2011-12-28 14:00:00,37.38,37.39,37.18,37.29,206000.0,34.6403,34.6495,34.4549,34.5568,206000.0
2011-12-28 14:30:00,37.26,37.26,37.17,37.2,248000.0,34.529,34.529,34.4456,34.4734,248000.0
2011-12-28 15:00:00,37.19,37.29,37.18,37.21,297000.0,34.4642,34.5568,34.4549,34.4827,297000.0
2011-12-28 15:30:00,37.21,37.41,37.14,37.41,1177000.0,34.4827,34.6681,34.4178,34.6681,1177000.0
2011-12-29 09:30:00,37.4,37.5,37.37,37.4,617000.0,34.6588,34.7515,34.631,34.6588,617000.0
2011-12-29 10:00:00,37.43,37.55,37.38,37.55,301000.0,34.6866,34.7978,34.6403,34.7978,301000.0
2011-12-29 10:30:00,37.52,37.68,37.48,37.64,295000.0,34.77,34.9183,34.7329,34.8812,295000.0
2011-12-29 11:00:00,37.65,37.69,37.52,37.64,358000.0,34.8905,34.9275,34.77,34.8812,358000.0
2011-12-29 11:30:00,37.64,37.73,37.59,37.73,258000.0,34.8812,34.9646,34.8349,34.9646,258000.0
2011-12-29 12:00:00,37.73,37.78,37.68,37.77,187000.0,34.9646,35.0109,34.9183,35.0017,187000.0
2011-12-29 12:30:00,37.77,37.79,37.71,37.79,155000.0,35.0017,35.0202,34.9461,35.0202,155000.0
2011-12-29 13:00:00,37.78,37.81,37.7,37.79,209000.0,35.0109,35.0387,34.9368,35.0202,209000.0
2011-12-29 13:30:00,37.79,37.84,37.74,37.75,249000.0,35.0202,35.0665,34.9739,34.9831,249000.0
2011-12-29 14:00:00,37.77,37.8,37.7,37.71,176000.0,35.0017,35.0295,34.9368,34.9461,176000.0
2011-12-29 14:30:00,37.71,37.74,37.66,37.73,173000.0,34.9461,34.9739,34.8997,34.9646,173000.0
2011-12-29 15:00:00,37.74,37.78,37.68,37.7,304000.0,34.9739,35.0109,34.9183,34.9368,304000.0
2011-12-29 15:30:00,37.7,37.8,37.64,37.76,916000.0,34.9368,35.0295,34.8812,34.9924,916000.0
2011-12-30 09:30:00,37.8,37.82,37.54,37.61,557000.0,35.0295,35.048,34.7885,34.8534,557000.0
2011-12-30 10:00:00,37.61,37.71,37.44,37.44,338000.0,34.8534,34.9461,34.6959,34.6959,338000.0
2011-12-30 10:30:00,37.45,37.51,37.45,37.46,183000.0,34.7051,34.7607,34.7051,34.7144,183000.0
2011-12-30 11:00:00,37.45,37.5,37.42,37.44,219000.0,34.7051,34.7515,34.6773,34.6959,219000.0
2011-12-30 11:30:00,37.44,37.47,37.39,37.41,259000.0,34.6959,34.7237,34.6495,34.6681,259000.0
2011-12-30 12:00:00,37.4,37.49,37.38,37.39,253000.0,34.6588,34.7422,34.6403,34.6495,253000.0
2011-12-30 12:30:00,37.38,37.47,37.35,37.46,290000.0,34.6403,34.7237,34.6125,34.7144,290000.0
2011-12-30 13:00:00,37.45,37.56,37.4,37.47,629000.0,34.7051,34.8071,34.6588,34.7237,629000.0
2011-12-30 13:30:00,37.48,37.48,37.39,37.4,156000.0,34.7329,34.7329,34.6495,34.6588,156000.0
2011-12-30 14:00:00,37.4,37.46,37.38,37.44,200000.0,34.6588,34.7144,34.6403,34.6959,200000.0
2011-12-30 14:30:00,37.45,37.49,37.36,37.36,130000.0,34.7051,34.7422,34.6217,34.6217,130000.0
2011-12-30 15:00:00,37.37,37.44,37.37,37.39,226000.0,34.631,34.6959,34.631,34.6495,226000.0
2011-12-30 15:30:00,37.39,37.44,37.28,37.3,966000.0,34.6495,34.6959,34.5476,34.5661,966000.0
2012-01-03 09:30:00,37.84,37.86,37.66,37.73,1484000.0,35.0665,35.0851,34.8997,34.9646,1484000.0
2012-01-03 10:00:00,37.75,37.77,37.5,37.53,881000.0,34.9831,35.0017,34.7515,34.7793,881000.0
2012-01-03 10:30:00,37.52,37.53,37.27,37.29,1039000.0,34.77,34.7793,34.5383,34.5568,1039000.0
2012-01-03 11:00:00,37.26,37.29,36.84,36.88,1813000.0,34.529,34.5568,34.1398,34.1769,1813000.0
2012-01-03 11:30:00,36.86,36.96,36.79,36.92,1098000.0,34.1584,34.251,34.0935,34.214,1098000.0
2012-01-03 12:00:00,36.9,36.93,36.83,36.89,651000.0,34.1954,34.2232,34.1306,34.1862,651000.0
2012-01-03 12:30:00,36.89,36.9,36.7,36.72,982000.0,34.1862,34.1954,34.0101,34.0286,982000.0
2012-01-03 13:00:00,36.74,36.8,36.66,36.67,504000.0,34.0472,34.1028,33.973,33.9823,504000.0
2012-01-03 13:30:00,36.66,36.88,36.56,36.86,731000.0,33.973,34.1769,33.8804,34.1584,731000.0
2012-01-03 14:00:00,36.86,36.9,36.74,36.88,621000.0,34.1584,34.1954,34.0472,34.1769,621000.0
2012-01-03 14:30:00,36.88,37.04,36.88,36.99,587000.0,34.1769,34.3252,34.1769,34.2788,587000.0
2012-01-03 15:00:00,36.99,37.05,36.73,36.73,1031000.0,34.2788,34.3344,34.0379,34.0379,1031000.0
2012-01-03 15:30:00,36.74,36.87,36.69,36.79,1875000.0,34.0472,34.1676,34.0008,34.0935,1875000.0
2012-01-04 09:30:00,36.5,36.67,35.98,36.01,2106000.0,33.8248,33.9823,33.3429,33.3707,2106000.0
2012-01-04 10:00:00,36.01,36.01,35.59,35.75,3138000.0,33.3707,33.3707,32.9815,33.1297,3138000.0
2012-01-04 10:30:00,35.74,36.02,35.74,35.99,1421000.0,33.1205,33.3799,33.1205,33.3521,1421000.0
2012-01-04 11:00:00,35.99,36.0,35.78,35.82,1004000.0,33.3521,33.3614,33.1575,33.1946,1004000.0
2012-01-04 11:30:00,35.82,35.86,35.67,35.69,940000.0,33.1946,33.2317,33.0556,33.0741,940000.0
2012-01-04 12:00:00,35.69,35.75,35.57,35.59,1239000.0,33.0741,33.1297,32.9629,32.9815,1239000.0
2012-01-04 12:30:00,35.59,35.6,35.26,35.44,1970000.0,32.9815,32.9907,32.6756,32.8424,1970000.0
2012-01-04 13:00:00,35.44,35.5,35.41,35.5,1584000.0,32.8424,32.898,32.8146,32.898,1584000.0
2012-01-04 13:30:00,35.51,35.53,35.44,35.45,1343000.0,32.9073,32.9258,32.8424,32.8517,1343000.0
2012-01-04 14:00:00,35.45,35.5,35.37,35.44,778000.0,32.8517,32.898,32.7776,32.8424,778000.0
2012-01-04 14:30:00,35.44,35.5,35.4,35.46,872000.0,32.8424,32.898,32.8054,32.861,872000.0
2012-01-04 15:00:00,35.45,35.54,35.43,35.48,1024000.0,32.8517,32.9351,32.8332,32.8795,1024000.0
2012-01-04 15:30:00,35.49,35.65,35.48,35.62,3518000.0,32.8888,33.0371,32.8795,33.0093,3518000.0
2012-01-05 09:30:00,35.38,35.5,35.05,35.32,1708000.0,32.8008,32.912,32.4949,32.7452,1708000.0
2012-01-05 10:00:00,35.32,35.49,35.16,35.36,1008000.0,32.7452,32.9028,32.5968,32.7823,1008000.0
2012-01-05 10:30:00,35.35,35.4,35.23,35.26,722000.0,32.773,32.8193,32.6617,32.6895,722000.0
2012-01-05 11:00:00,35.26,35.52,35.23,35.48,1096000.0,32.6895,32.9306,32.6617,32.8935,1096000.0
2012-01-05 11:30:00,35.49,35.56,35.26,35.29,859000.0,32.9028,32.9677,32.6895,32.7174,859000.0
2012-01-05 12:00:00,35.29,35.43,35.28,35.3,825000.0,32.7174,32.8472,32.7081,32.7266,825000.0
2012-01-05 12:30:00,35.33,35.34,35.26,35.3,989000.0,32.7544,32.7637,32.6895,32.7266,989000.0
2012-01-05 13:00:00,35.3,35.44,35.29,35.39,679000.0,32.7266,32.8564,32.7174,32.8101,679000.0
2012-01-05 13:30:00,35.37,35.4,35.18,35.25,1277000.0,32.7915,32.8193,32.6154,32.6803,1277000.0
2012-01-05 14:00:00,35.25,35.34,35.18,35.21,838000.0,32.6803,32.7637,32.6154,32.6432,838000.0
2012-01-05 14:30:00,35.21,35.4,35.17,35.34,750000.0,32.6432,32.8193,32.6061,32.7637,750000.0
2012-01-05 15:00:00,35.33,35.34,35.15,35.15,803000.0,32.7544,32.7637,32.5876,32.5876,803000.0
2012-01-05 15:30:00,35.17,35.27,35.08,35.21,2483000.0,32.6061,32.6988,32.5227,32.6432,2483000.0
2012-01-06 09:30:00,35.34,35.4,34.42,34.45,4594000.0,32.7637,32.8193,31.9108,31.9386,4594000.0
2012-01-06 10:00:00,34.43,34.6,34.18,34.46,2735000.0,31.9201,32.0777,31.6883,31.9479,2735000.0
2012-01-06 10:30:00,34.47,34.79,34.47,34.73,1640000.0,31.9571,32.2538,31.9571,32.1982,1640000.0
2012-01-06 11:00:00,34.74,34.96,34.67,34.85,1076000.0,32.2075,32.4114,32.1426,32.3094,1076000.0
2012-01-06 11:30:00,34.82,34.97,34.75,34.79,527000.0,32.2816,32.4207,32.2167,32.2538,527000.0
2012-01-06 12:00:00,34.77,34.79,34.69,34.75,668000.0,32.2353,32.2538,32.1611,32.2167,668000.0
2012-01-06 12:30:00,34.75,34.86,34.58,34.6,656000.0,32.2167,32.3187,32.0591,32.0777,656000.0
2012-01-06 13:00:00,34.58,34.64,34.42,34.46,994000.0,32.0591,32.1147,31.9108,31.9479,994000.0
2012-01-06 13:30:00,34.46,34.55,34.42,34.43,904000.0,31.9479,32.0313,31.9108,31.9201,904000.0
2012-01-06 14:00:00,34.44,34.68,34.4,34.67,824000.0,31.9293,32.1518,31.8922,32.1426,824000.0
2012-01-06 14:30:00,34.68,34.83,34.57,34.6,662000.0,32.1518,32.2909,32.0498,32.0777,662000.0
2012-01-06 15:00:00,34.6,34.65,34.54,34.56,928000.0,32.0777,32.124,32.022,32.0406,928000.0
2012-01-06 15:30:00,34.57,34.57,34.22,34.29,3324000.0,32.0498,32.0498,31.7254,31.7903,3324000.0
2012-01-09 09:30:00,34.49,34.56,34.21,34.44,1497000.0,31.9757,32.0406,31.7161,31.9293,1497000.0
2012-01-09 10:00:00,34.41,34.78,34.37,34.73,1259000.0,31.9015,32.2445,31.8644,32.1982,1259000.0
2012-01-09 10:30:00,34.74,34.76,34.55,34.59,966000.0,32.2075,32.226,32.0313,32.0684,966000.0
2012-01-09 11:00:00,34.6,34.61,34.51,34.59,748000.0,32.0777,32.0869,31.9942,32.0684,748000.0
2012-01-09 11:30:00,34.59,34.6,34.42,34.46,967000.0,32.0684,32.0777,31.9108,31.9479,967000.0
2012-01-09 12:00:00,34.46,34.68,34.37,34.55,544000.0,31.9479,32.1518,31.8644,32.0313,544000.0
2012-01-09 12:30:00,34.56,34.64,34.48,34.6,634000.0,32.0406,32.1147,31.9664,32.0777,634000.0
2012-01-09 13:00:00,34.59,34.61,34.39,34.5,451000.0,32.0684,32.0869,31.883,31.9849,451000.0
2012-01-09 13:30:00,34.48,34.5,34.4,34.42,441000.0,31.9664,31.9849,31.8922,31.9108,441000.0
2012-01-09 14:00:00,34.43,34.5,34.41,34.47,344000.0,31.9201,31.9849,31.9015,31.9571,344000.0
2012-01-09 14:30:00,34.48,34.57,34.47,34.53,418000.0,31.9664,32.0498,31.9571,32.0128,418000.0
2012-01-09 15:00:00,34.52,34.58,34.48,34.55,485000.0,32.0035,32.0591,31.9664,32.0313,485000.0
2012-01-09 15:30:00,34.54,34.62,34.51,34.56,1397000.0,32.022,32.0962,31.9942,32.0406,1397000.0
2012-01-10 09:30:00,34.88,34.89,34.52,34.81,1347000.0,32.3372,32.3465,32.0035,32.2724,1347000.0
2012-01-10 10:00:00,34.8,35.13,34.8,35.09,1385000.0,32.2631,32.569,32.2631,32.5319,1385000.0
2012-01-10 10:30:00,35.09,35.1,34.92,35.0,498000.0,32.5319,32.5412,32.3743,32.4485,498000.0
2012-01-10 11:00:00,34.99,35.05,34.94,35.05,597000.0,32.4392,32.4949,32.3929,32.4949,597000.0
2012-01-10 11:30:00,35.05,35.08,34.96,35.03,500000.0,32.4949,32.5227,32.4114,32.4763,500000.0
2012-01-10 12:00:00,35.03,35.05,34.67,34.72,729000.0,32.4763,32.4949,32.1426,32.1889,729000.0
2012-01-10 12:30:00,34.74,35.02,34.74,34.97,484000.0,32.2075,32.467,32.2075,32.4207,484000.0
2012-01-10 13:00:00,34.96,34.98,34.85,34.88,482000.0,32.4114,32.43,32.3094,32.3372,482000.0
2012-01-10 13:30:00,34.88,34.92,34.82,34.91,267000.0,32.3372,32.3743,32.2816,32.3651,267000.0
2012-01-10 14:00:00,34.92,34.95,34.89,34.91,429000.0,32.3743,32.4021,32.3465,32.3651,429000.0
2012-01-10 14:30:00,34.91,34.96,34.84,34.95,505000.0,32.3651,32.4114,32.3002,32.4021,505000.0
2012-01-10 15:00:00,34.95,34.96,34.85,34.85,438000.0,32.4021,32.4114,32.3094,32.3094,438000.0
2012-01-10 15:30:00,34.85,34.88,34.78,34.83,1718000.0,32.3094,32.3372,32.2445,32.2909,1718000.0
2012-01-11 09:30:00,34.0,34.56,33.91,34.24,2943000.0,31.5214,32.0406,31.438,31.7439,2943000.0
2012-01-11 10:00:00,34.26,34.31,34.16,34.18,790000.0,31.7624,31.8088,31.6697,31.6883,790000.0
2012-01-11 10:30:00,34.17,34.21,34.04,34.13,944000.0,31.679,31.7161,31.5585,31.6419,944000.0
2012-01-11 11:00:00,34.14,34.15,34.01,34.03,1072000.0,31.6512,31.6605,31.5307,31.5492,1072000.0
2012-01-11 11:30:00,34.03,34.08,33.99,34.0,1441000.0,31.5492,31.5956,31.5121,31.5214,1441000.0
2012-01-11 12:00:00,34.0,34.13,33.95,33.97,567000.0,31.5214,31.6419,31.475,31.4936,567000.0
2012-01-11 12:30:00,33.96,34.08,33.96,34.04,663000.0,31.4843,31.5956,31.4843,31.5585,663000.0
2012-01-11 13:00:00,34.04,34.05,33.99,34.0,411000.0,31.5585,31.5678,31.5121,31.5214,411000.0
2012-01-11 13:30:00,34.01,34.05,33.99,33.99,510000.0,31.5307,31.5678,31.5121,31.5121,510000.0
2012-01-11 14:00:00,34.0,34.11,33.96,34.02,623000.0,31.5214,31.6234,31.4843,31.5399,623000.0
2012-01-11 14:30:00,34.01,34.14,34.0,34.14,605000.0,31.5307,31.6512,31.5214,31.6512,605000.0
2012-01-11 15:00:00,34.14,34.16,34.02,34.14,663000.0,31.6512,31.6697,31.5399,31.6512,663000.0
2012-01-11 15:30:00,34.15,34.24,34.09,34.1,2301000.0,31.6605,31.7439,31.6048,31.6141,2301000.0
2012-01-12 09:30:00,34.15,34.33,34.05,34.21,1651000.0,31.6605,31.8273,31.5678,31.7161,1651000.0
2012-01-12 10:00:00,34.23,34.24,33.96,34.19,1625000.0,31.7346,31.7439,31.4843,31.6975,1625000.0
2012-01-12 10:30:00,34.18,34.21,34.08,34.15,995000.0,31.6883,31.7161,31.5956,31.6605,995000.0
2012-01-12 11:00:00,34.15,34.4,34.15,34.34,1000000.0,31.6605,31.8922,31.6605,31.8366,1000000.0
2012-01-12 11:30:00,34.33,34.33,34.13,34.19,1091000.0,31.8273,31.8273,31.6419,31.6975,1091000.0
2012-01-12 12:00:00,34.19,34.3,34.15,34.28,701000.0,31.6975,31.7995,31.6605,31.781,701000.0
2012-01-12 12:30:00,34.27,34.46,34.25,34.44,299000.0,31.7717,31.9479,31.7532,31.9293,299000.0
2012-01-12 13:00:00,34.43,34.48,34.36,34.41,468000.0,31.9201,31.9664,31.8552,31.9015,468000.0
2012-01-12 13:30:00,34.4,34.46,34.35,34.46,552000.0,31.8922,31.9479,31.8459,31.9479,552000.0
2012-01-12 14:00:00,34.45,34.49,34.43,34.45,356000.0,31.9386,31.9757,31.9201,31.9386,356000.0
2012-01-12 14:30:00,34.44,34.47,34.33,34.38,617000.0,31.9293,31.9571,31.8273,31.8737,617000.0
2012-01-12 15:00:00,34.37,34.42,34.29,34.35,480000.0,31.8644,31.9108,31.7903,31.8459,480000.0
2012-01-12 15:30:00,34.34,34.37,34.28,34.33,1193000.0,31.8366,31.8644,31.781,31.8273,1193000.0
2012-01-13 09:30:00,34.16,34.6,34.11,34.16,2019000.0,31.6697,32.0777,31.6234,31.6697,2019000.0
2012-01-13 10:00:00,34.17,34.2,33.73,33.95,1605000.0,31.679,31.7068,31.2711,31.475,1605000.0
2012-01-13 10:30:00,33.95,34.1,33.89,34.05,715000.0,31.475,31.6141,31.4194,31.5678,715000.0
2012-01-13 11:00:00,34.05,34.1,33.96,34.05,661000.0,31.5678,31.6141,31.4843,31.5678,661000.0
2012-01-13 11:30:00,34.04,34.06,33.98,34.03,524000.0,31.5585,31.577,31.5029,31.5492,524000.0
2012-01-13 12:00:00,34.0,34.03,33.96,33.99,373000.0,31.5214,31.5492,31.4843,31.5121,373000.0
2012-01-13 12:30:00,33.98,34.05,33.95,34.04,380000.0,31.5029,31.5678,31.475,31.5585,380000.0
2012-01-13 13:00:00,34.02,34.02,33.9,33.99,224000.0,31.5399,31.5399,31.4287,31.5121,224000.0
2012-01-13 13:30:00,34.0,34.0,33.82,33.9,1112000.0,31.5214,31.5214,31.3545,31.4287,1112000.0
2012-01-13 14:00:00,33.9,33.94,33.84,33.89,928000.0,31.4287,31.4658,31.3731,31.4194,928000.0
2012-01-13 14:30:00,33.9,33.92,33.83,33.87,505000.0,31.4287,31.4472,31.3638,31.4009,505000.0
2012-01-13 15:00:00,33.86,33.95,33.84,33.91,498000.0,31.3916,31.475,31.3731,31.438,498000.0
2012-01-13 15:30:00,33.91,33.95,33.83,33.91,1770000.0,31.438,31.475,31.3638,31.438,1770000.0
2012-01-17 09:30:00,34.11,34.59,34.05,34.55,1488000.0,31.6234,32.0684,31.5678,32.0313,1488000.0
2012-01-17 10:00:00,34.54,34.54,34.31,34.4,942000.0,32.022,32.022,31.8088,31.8922,942000.0
2012-01-17 10:30:00,34.4,34.49,34.39,34.48,484000.0,31.8922,31.9757,31.883,31.9664,484000.0
2012-01-17 11:00:00,34.48,34.57,34.39,34.55,896000.0,31.9664,32.0498,31.883,32.0313,896000.0
2012-01-17 11:30:00,34.57,34.64,34.48,34.49,519000.0,32.0498,32.1147,31.9664,31.9757,519000.0
2012-01-17 12:00:00,34.51,34.61,34.48,34.57,291000.0,31.9942,32.0869,31.9664,32.0498,291000.0
2012-01-17 12:30:00,34.57,34.59,34.48,34.52,303000.0,32.0498,32.0684,31.9664,32.0035,303000.0
2012-01-17 13:00:00,34.53,34.58,34.48,34.57,309000.0,32.0128,32.0591,31.9664,32.0498,309000.0
2012-01-17 13:30:00,34.57,34.58,34.5,34.55,332000.0,32.0498,32.0591,31.9849,32.0313,332000.0
2012-01-17 14:00:00,34.55,34.7,34.53,34.68,609000.0,32.0313,32.1704,32.0128,32.1518,609000.0
2012-01-17 14:30:00,34.66,34.68,34.54,34.58,730000.0,32.1333,32.1518,32.022,32.0591,730000.0
2012-01-17 15:00:00,34.57,34.68,34.49,34.6,1080000.0,32.0498,32.1518,31.9757,32.0777,1080000.0
2012-01-17 15:30:00,34.6,34.65,34.49,34.6,1896000.0,32.0777,32.124,31.9757,32.0777,1896000.0
2012-01-18 09:30:00,34.6,35.24,34.57,35.23,2146000.0,32.0777,32.671,32.0498,32.6617,2146000.0
2012-01-18 10:00:00,35.23,35.39,35.14,35.36,1628000.0,32.6617,32.8101,32.5783,32.7823,1628000.0
2012-01-18 10:30:00,35.36,35.45,35.25,35.31,1596000.0,32.7823,32.8657,32.6803,32.7359,1596000.0
2012-01-18 11:00:00,35.32,35.39,35.19,35.2,717000.0,32.7452,32.8101,32.6246,32.6339,717000.0
2012-01-18 11:30:00,35.2,35.32,35.15,35.31,481000.0,32.6339,32.7452,32.5876,32.7359,481000.0
2012-01-18 12:00:00,35.32,35.34,35.24,35.31,347000.0,32.7452,32.7637,32.671,32.7359,347000.0
2012-01-18 12:30:00,35.31,35.33,35.18,35.26,331000.0,32.7359,32.7544,32.6154,32.6895,331000.0
2012-01-18 13:00:00,35.27,35.33,35.21,35.27,463000.0,32.6988,32.7544,32.6432,32.6988,463000.0
2012-01-18 13:30:00,35.27,35.34,35.18,35.21,697000.0,32.6988,32.7637,32.6154,32.6432,697000.0
2012-01-18 14:00:00,35.21,35.26,35.19,35.23,303000.0,32.6432,32.6895,32.6246,32.6617,303000.0
2012-01-18 14:30:00,35.22,35.29,35.16,35.21,497000.0,32.6525,32.7174,32.5968,32.6432,497000.0
2012-01-18 15:00:00,35.21,35.34,35.2,35.23,662000.0,32.6432,32.7637,32.6339,32.6617,662000.0
2012-01-18 15:30:00,35.22,35.3,35.11,35.26,1773000.0,32.6525,32.7266,32.5505,32.6895,1773000.0
2012-01-19 09:30:00,35.55,35.6,35.3,35.32,1507000.0,32.9584,33.0048,32.7266,32.7452,1507000.0
2012-01-19 10:00:00,35.32,35.35,35.05,35.24,863000.0,32.7452,32.773,32.4949,32.671,863000.0
2012-01-19 10:30:00,35.22,35.32,35.12,35.12,781000.0,32.6525,32.7452,32.5598,32.5598,781000.0
2012-01-19 11:00:00,35.13,35.35,35.11,35.31,777000.0,32.569,32.773,32.5505,32.7359,777000.0
2012-01-19 11:30:00,35.32,35.35,35.18,35.28,407000.0,32.7452,32.773,32.6154,32.7081,407000.0
2012-01-19 12:00:00,35.25,35.26,35.13,35.18,357000.0,32.6803,32.6895,32.569,32.6154,357000.0
2012-01-19 12:30:00,35.21,35.21,35.13,35.18,184000.0,32.6432,32.6432,32.569,32.6154,184000.0
2012-01-19 13:00:00,35.18,35.21,35.16,35.2,273000.0,32.6154,32.6432,32.5968,32.6339,273000.0
2012-01-19 13:30:00,35.19,35.32,35.18,35.23,317000.0,32.6246,32.7452,32.6154,32.6617,317000.0
2012-01-19 14:00:00,35.22,35.26,35.11,35.14,332000.0,32.6525,32.6895,32.5505,32.5783,332000.0
2012-01-19 14:30:00,35.14,35.2,35.07,35.08,254000.0,32.5783,32.6339,32.5134,32.5227,254000.0
2012-01-19 15:00:00,35.11,35.25,35.09,35.23,805000.0,32.5505,32.6803,32.5319,32.6617,805000.0
2012-01-19 15:30:00,35.23,35.3,35.19,35.29,1219000.0,32.6617,32.7266,32.6246,32.7174,1219000.0
2012-01-20 09:30:00,35.0,35.0,34.22,34.59,3341000.0,32.4485,32.4485,31.7254,32.0684,3341000.0
2012-01-20 10:00:00,34.6,34.6,34.13,34.36,2070000.0,32.0777,32.0777,31.6419,31.8552,2070000.0
2012-01-20 10:30:00,34.36,34.37,34.04,34.08,1183000.0,31.8552,31.8644,31.5585,31.5956,1183000.0
2012-01-20 11:00:00,34.07,34.08,33.8,33.88,2330000.0,31.5863,31.5956,31.336,31.4101,2330000.0
2012-01-20 11:30:00,33.86,34.12,33.75,34.03,1158000.0,31.3916,31.6327,31.2896,31.5492,1158000.0
2012-01-20 12:00:00,34.04,34.07,33.96,34.01,719000.0,31.5585,31.5863,31.4843,31.5307,719000.0
2012-01-20 12:30:00,34.0,34.08,33.97,34.0,842000.0,31.5214,31.5956,31.4936,31.5214,842000.0
2012-01-20 13:00:00,34.03,34.08,33.96,34.0,367000.0,31.5492,31.5956,31.4843,31.5214,367000.0
2012-01-20 13:30:00,34.0,34.12,33.98,34.02,382000.0,31.5214,31.6327,31.5029,31.5399,382000.0
2012-01-20 14:00:00,34.01,34.1,33.91,33.97,806000.0,31.5307,31.6141,31.438,31.4936,806000.0
2012-01-20 14:30:00,33.97,34.03,33.91,33.93,884000.0,31.4936,31.5492,31.438,31.4565,884000.0
2012-01-20 15:00:00,33.94,34.02,33.93,33.94,840000.0,31.4658,31.5399,31.4565,31.4658,840000.0
2012-01-20 15:30:00,33.95,34.14,33.94,34.02,2783000.0,31.475,31.6512,31.4658,31.5399,2783000.0
2012-01-23 09:30:00,33.99,34.28,33.9,34.24,1250000.0,31.5121,31.781,31.4287,31.7439,1250000.0
2012-01-23 10:00:00,34.23,34.39,34.18,34.27,670000.0,31.7346,31.883,31.6883,31.7717,670000.0
2012-01-23 10:30:00,34.27,34.37,34.2,34.31,644000.0,31.7717,31.8644,31.7068,31.8088,644000.0
2012-01-23 11:00:00,34.31,34.33,34.16,34.17,757000.0,31.8088,31.8273,31.6697,31.679,757000.0
2012-01-23 11:30:00,34.17,34.17,33.88,33.92,521000.0,31.679,31.679,31.4101,31.4472,521000.0
2012-01-23 12:00:00,33.94,34.0,33.88,33.89,406000.0,31.4658,31.5214,31.4101,31.4194,406000.0
2012-01-23 12:30:00,33.91,33.91,33.81,33.83,508000.0,31.438,31.438,31.3453,31.3638,508000.0
2012-01-23 13:00:00,33.83,33.93,33.82,33.87,514000.0,31.3638,31.4565,31.3545,31.4009,514000.0
2012-01-23 13:30:00,33.88,33.93,33.83,33.88,631000.0,31.4101,31.4565,31.3638,31.4101,631000.0
2012-01-23 14:00:00,33.88,33.91,33.85,33.85,278000.0,31.4101,31.438,31.3823,31.3823,278000.0
2012-01-23 14:30:00,33.85,33.9,33.63,33.83,989000.0,31.3823,31.4287,31.1784,31.3638,989000.0
2012-01-23 15:00:00,33.81,33.94,33.8,33.94,968000.0,31.3453,31.4658,31.336,31.4658,968000.0
2012-01-23 15:30:00,33.94,34.06,33.91,33.91,1442000.0,31.4658,31.577,31.438,31.438,1442000.0
2012-01-24 09:30:00,33.85,34.03,33.73,33.91,684000.0,31.3823,31.5492,31.2711,31.438,684000.0
2012-01-24 10:00:00,33.91,34.21,33.89,33.93,594000.0,31.438,31.7161,31.4194,31.4565,594000.0
2012-01-24 10:30:00,33.94,34.19,33.94,34.12,719000.0,31.4658,31.6975,31.4658,31.6327,719000.0
2012-01-24 11:00:00,34.12,34.46,34.11,34.36,847000.0,31.6327,31.9479,31.6234,31.8552,847000.0
2012-01-24 11:30:00,34.37,34.43,34.27,34.39,564000.0,31.8644,31.9201,31.7717,31.883,564000.0
2012-01-24 12:00:00,34.39,34.39,34.32,34.36,207000.0,31.883,31.883,31.8181,31.8552,207000.0
2012-01-24 12:30:00,34.35,34.39,34.3,34.39,201000.0,31.8459,31.883,31.7995,31.883,201000.0
2012-01-24 13:00:00,34.38,34.39,34.22,34.28,296000.0,31.8737,31.883,31.7254,31.781,296000.0
2012-01-24 13:30:00,34.28,34.29,34.19,34.23,300000.0,31.781,31.7903,31.6975,31.7346,300000.0
2012-01-24 14:00:00,34.21,34.25,34.15,34.24,189000.0,31.7161,31.7532,31.6605,31.7439,189000.0
2012-01-24 14:30:00,34.24,34.33,34.23,34.3,318000.0,31.7439,31.8273,31.7346,31.7995,318000.0
2012-01-24 15:00:00,34.29,34.38,34.28,34.34,177000.0,31.7903,31.8737,31.781,31.8366,177000.0
2012-01-24 15:30:00,34.33,34.33,34.15,34.25,1047000.0,31.8273,31.8273,31.6605,31.7532,1047000.0
2012-01-25 09:30:00,34.22,34.43,34.1,34.3,795000.0,31.7254,31.9201,31.6141,31.7995,795000.0
2012-01-25 10:00:00,34.29,34.46,34.23,34.25,530000.0,31.7903,31.9479,31.7346,31.7532,530000.0
2012-01-25 10:30:00,34.25,34.41,34.21,34.36,310000.0,31.7532,31.9015,31.7161,31.8552,310000.0
2012-01-25 11:00:00,34.35,34.41,34.33,34.35,336000.0,31.8459,31.9015,31.8273,31.8459,336000.0
2012-01-25 11:30:00,34.37,34.54,34.31,34.54,527000.0,31.8644,32.022,31.8088,32.022,527000.0
2012-01-25 12:00:00,34.52,34.59,34.34,34.46,437000.0,32.0035,32.0684,31.8366,31.9479,437000.0
2012-01-25 12:30:00,34.44,34.6,34.38,34.49,441000.0,31.9293,32.0777,31.8737,31.9757,441000.0
2012-01-25 13:00:00,34.5,34.73,34.48,34.71,514000.0,31.9849,32.1982,31.9664,32.1796,514000.0
2012-01-25 13:30:00,34.71,34.96,34.68,34.95,957000.0,32.1796,32.4114,32.1518,32.4021,957000.0
2012-01-25 14:00:00,34.92,34.94,34.62,34.65,729000.0,32.3743,32.3929,32.0962,32.124,729000.0
2012-01-25 14:30:00,34.67,34.87,34.67,34.81,445000.0,32.1426,32.328,32.1426,32.2724,445000.0
2012-01-25 15:00:00,34.79,34.93,34.73,34.86,718000.0,32.2538,32.3836,32.1982,32.3187,718000.0
2012-01-25 15:30:00,34.86,34.99,34.84,34.9,1679000.0,32.3187,32.4392,32.3002,32.3558,1679000.0
2012-01-26 09:30:00,34.9,35.45,34.77,35.43,1605000.0,32.3558,32.8657,32.2353,32.8472,1605000.0
2012-01-26 10:00:00,35.43,35.49,35.21,35.23,881000.0,32.8472,32.9028,32.6432,32.6617,881000.0
2012-01-26 10:30:00,35.22,35.23,34.96,35.03,1196000.0,32.6525,32.6617,32.4114,32.4763,1196000.0
2012-01-26 11:00:00,35.01,35.14,34.85,34.94,523000.0,32.4578,32.5783,32.3094,32.3929,523000.0
2012-01-26 11:30:00,34.94,35.05,34.87,34.98,350000.0,32.3929,32.4949,32.328,32.43,350000.0
2012-01-26 12:00:00,34.98,34.99,34.84,34.89,295000.0,32.43,32.4392,32.3002,32.3465,295000.0
2012-01-26 12:30:00,34.89,34.96,34.78,34.89,361000.0,32.3465,32.4114,32.2445,32.3465,361000.0
2012-01-26 13:00:00,34.89,34.96,34.86,34.87,257000.0,32.3465,32.4114,32.3187,32.328,257000.0
2012-01-26 13:30:00,34.88,34.96,34.78,34.93,283000.0,32.3372,32.4114,32.2445,32.3836,283000.0
2012-01-26 14:00:00,34.93,34.93,34.76,34.83,345000.0,32.3836,32.3836,32.226,32.2909,345000.0
2012-01-26 14:30:00,34.82,34.94,34.78,34.82,548000.0,32.2816,32.3929,32.2445,32.2816,548000.0
2012-01-26 15:00:00,34.8,34.89,34.75,34.79,505000.0,32.2631,32.3465,32.2167,32.2538,505000.0
2012-01-26 15:30:00,34.79,34.84,34.72,34.8,1353000.0,32.2538,32.3002,32.1889,32.2631,1353000.0
2012-01-27 09:30:00,34.77,35.17,34.65,34.72,850000.0,32.2353,32.6061,32.124,32.1889,850000.0
2012-01-27 10:00:00,34.76,35.03,34.7,34.92,357000.0,32.226,32.4763,32.1704,32.3743,357000.0
2012-01-27 10:30:00,34.91,35.0,34.8,34.85,440000.0,32.3651,32.4485,32.2631,32.3094,440000.0
2012-01-27 11:00:00,34.85,34.88,34.71,34.76,488000.0,32.3094,32.3372,32.1796,32.226,488000.0
2012-01-27 11:30:00,34.81,34.81,34.56,34.7,372000.0,32.2724,32.2724,32.0406,32.1704,372000.0
2012-01-27 12:00:00,34.68,34.82,34.67,34.82,247000.0,32.1518,32.2816,32.1426,32.2816,247000.0
2012-01-27 12:30:00,34.83,34.88,34.78,34.84,293000.0,32.2909,32.3372,32.2445,32.3002,293000.0
2012-01-27 13:00:00,34.81,34.98,34.81,34.96,379000.0,32.2724,32.43,32.2724,32.4114,379000.0
2012-01-27 13:30:00,34.96,35.02,34.92,34.99,331000.0,32.4114,32.467,32.3743,32.4392,331000.0
2012-01-27 14:00:00,34.99,35.05,34.92,34.98,375000.0,32.4392,32.4949,32.3743,32.43,375000.0
2012-01-27 14:30:00,34.97,35.02,34.94,35.01,377000.0,32.4207,32.467,32.3929,32.4578,377000.0
2012-01-27 15:00:00,35.0,35.05,34.95,35.0,419000.0,32.4485,32.4949,32.4021,32.4485,419000.0
2012-01-27 15:30:00,35.02,35.08,34.91,34.93,1469000.0,32.467,32.5227,32.3651,32.3836,1469000.0
2012-01-30 09:30:00,34.7,34.98,34.68,34.9,877000.0,32.1704,32.43,32.1518,32.3558,877000.0
2012-01-30 10:00:00,34.92,34.96,34.72,34.74,668000.0,32.3743,32.4114,32.1889,32.2075,668000.0
2012-01-30 10:30:00,34.73,34.77,34.63,34.73,400000.0,32.1982,32.2353,32.1055,32.1982,400000.0
2012-01-30 11:00:00,34.76,34.89,34.76,34.86,406000.0,32.226,32.3465,32.226,32.3187,406000.0
2012-01-30 11:30:00,34.86,34.93,34.83,34.9,568000.0,32.3187,32.3836,32.2909,32.3558,568000.0
2012-01-30 12:00:00,34.91,34.91,34.81,34.83,207000.0,32.3651,32.3651,32.2724,32.2909,207000.0
2012-01-30 12:30:00,34.83,34.87,34.78,34.84,158000.0,32.2909,32.328,32.2445,32.3002,158000.0
2012-01-30 13:00:00,34.86,34.91,34.8,34.9,212000.0,32.3187,32.3651,32.2631,32.3558,212000.0
2012-01-30 13:30:00,34.9,35.05,34.88,35.02,365000.0,32.3558,32.4949,32.3372,32.467,365000.0
2012-01-30 14:00:00,35.02,35.08,34.99,35.01,429000.0,32.467,32.5227,32.4392,32.4578,429000.0
2012-01-30 14:30:00,35.02,35.13,34.99,35.13,492000.0,32.467,32.569,32.4392,32.569,492000.0
2012-01-30 15:00:00,35.13,35.2,35.05,35.19,1034000.0,32.569,32.6339,32.4949,32.6246,1034000.0
2012-01-30 15:30:00,35.2,35.24,35.13,35.2,1726000.0,32.6339,32.671,32.569,32.6339,1726000.0
2012-01-31 09:30:00,35.54,35.87,35.27,35.68,1613000.0,32.9491,33.2551,32.6988,33.0789,1613000.0
2012-01-31 10:00:00,35.66,35.7,35.38,35.42,1307000.0,33.0604,33.0975,32.8008,32.8379,1307000.0
2012-01-31 10:30:00,35.42,35.6,35.35,35.44,1021000.0,32.8379,33.0048,32.773,32.8564,1021000.0
2012-01-31 11:00:00,35.44,35.44,35.3,35.3,837000.0,32.8564,32.8564,32.7266,32.7266,837000.0
2012-01-31 11:30:00,35.3,35.43,35.24,35.39,381000.0,32.7266,32.8472,32.671,32.8101,381000.0
2012-01-31 12:00:00,35.41,35.45,35.33,35.42,417000.0,32.8286,32.8657,32.7544,32.8379,417000.0
2012-01-31 12:30:00,35.42,35.5,35.41,35.49,252000.0,32.8379,32.912,32.8286,32.9028,252000.0
2012-01-31 13:00:00,35.49,35.57,35.47,35.48,258000.0,32.9028,32.9769,32.8842,32.8935,258000.0
2012-01-31 13:30:00,35.49,35.54,35.41,35.47,324000.0,32.9028,32.9491,32.8286,32.8842,324000.0
2012-01-31 14:00:00,35.48,35.63,35.38,35.61,688000.0,32.8935,33.0326,32.8008,33.014,688000.0
2012-01-31 14:30:00,35.62,35.69,35.57,35.67,565000.0,33.0233,33.0882,32.9769,33.0697,565000.0
2012-01-31 15:00:00,35.68,35.68,35.53,35.62,436000.0,33.0789,33.0789,32.9399,33.0233,436000.0
2012-01-31 15:30:00,35.61,35.66,35.53,35.57,1647000.0,33.014,33.0604,32.9399,32.9769,1647000.0
2012-02-01 09:30:00,35.82,36.05,35.7,36.02,2110000.0,33.2087,33.422,33.0975,33.3941,2110000.0
2012-02-01 10:00:00,36.02,36.12,35.8,35.99,1976000.0,33.3941,33.4869,33.1902,33.3663,1976000.0
2012-02-01 10:30:00,36.0,36.07,35.97,36.03,619000.0,33.3756,33.4405,33.3478,33.4034,619000.0
2012-02-01 11:00:00,36.04,36.07,35.93,35.98,725000.0,33.4127,33.4405,33.3107,33.3571,725000.0
2012-02-01 11:30:00,35.98,36.05,35.92,36.01,762000.0,33.3571,33.422,33.3014,33.3849,762000.0
2012-02-01 12:00:00,36.02,36.05,35.97,36.02,511000.0,33.3941,33.422,33.3478,33.3941,511000.0
2012-02-01 12:30:00,36.02,36.07,36.01,36.01,543000.0,33.3941,33.4405,33.3849,33.3849,543000.0
2012-02-01 13:00:00,36.01,36.02,35.86,35.91,894000.0,33.3849,33.3941,33.2458,33.2922,894000.0
2012-02-01 13:30:00,35.91,35.92,35.85,35.91,604000.0,33.2922,33.3014,33.2365,33.2922,604000.0
2012-02-01 14:00:00,35.92,35.99,35.91,35.93,448000.0,33.3014,33.3663,33.2922,33.3107,448000.0
2012-02-01 14:30:00,35.95,35.95,35.77,35.8,678000.0,33.3292,33.3292,33.1624,33.1902,678000.0
2012-02-01 15:00:00,35.8,35.85,35.63,35.7,1371000.0,33.1902,33.2365,33.0326,33.0975,1371000.0
2012-02-01 15:30:00,35.7,35.79,35.6,35.73,2265000.0,33.0975,33.1809,33.0048,33.1253,2265000.0
2012-02-02 09:30:00,36.9,37.82,36.72,37.76,7586000.0,34.21,35.0629,34.0431,35.0073,7586000.0
2012-02-02 10:00:00,37.77,38.43,37.7,37.98,7949000.0,35.0166,35.6285,34.9517,35.2113,7949000.0
2012-02-02 10:30:00,37.94,38.2,37.87,37.87,2868000.0,35.1742,35.4152,35.1093,35.1093,2868000.0
2012-02-02 11:00:00,37.9,37.99,37.85,37.91,1318000.0,35.1371,35.2205,35.0907,35.1464,1318000.0
2012-02-02 11:30:00,37.9,37.97,37.43,37.72,1836000.0,35.1371,35.202,34.7014,34.9702,1836000.0
2012-02-02 12:00:00,37.7,37.9,37.57,37.66,1427000.0,34.9517,35.1371,34.8311,34.9146,1427000.0
2012-02-02 12:30:00,37.65,37.92,37.63,37.78,823000.0,34.9053,35.1556,34.8868,35.0258,823000.0
2012-02-02 13:00:00,37.8,37.92,37.78,37.9,1082000.0,35.0444,35.1556,35.0258,35.1371,1082000.0
2012-02-02 13:30:00,37.89,38.0,37.8,37.86,905000.0,35.1278,35.2298,35.0444,35.1,905000.0
2012-02-02 14:00:00,37.86,37.9,37.71,37.8,838000.0,35.1,35.1371,34.9609,35.0444,838000.0
2012-02-02 14:30:00,37.81,37.94,37.72,37.83,985000.0,35.0537,35.1742,34.9702,35.0722,985000.0
2012-02-02 15:00:00,37.83,38.2,37.83,38.15,1736000.0,35.0722,35.4152,35.0722,35.3689,1736000.0
2012-02-02 15:30:00,38.13,38.15,37.95,38.14,3146000.0,35.3503,35.3689,35.1834,35.3596,3146000.0
2012-02-03 09:30:00,38.3,38.99,38.21,38.8,5502000.0,35.5079,36.1476,35.4245,35.9715,5502000.0
2012-02-03 10:00:00,38.8,38.82,38.61,38.79,1604000.0,35.9715,35.99,35.7953,35.9622,1604000.0
2012-02-03 10:30:00,38.79,38.8,38.66,38.7,1167000.0,35.9622,35.9715,35.8417,35.8788,1167000.0
2012-02-03 11:00:00,38.72,38.82,38.7,38.76,577000.0,35.8973,35.99,35.8788,35.9344,577000.0
2012-02-03 11:30:00,38.75,38.86,38.75,38.82,1003000.0,35.9251,36.0271,35.9251,35.99,1003000.0
2012-02-03 12:00:00,38.81,38.95,38.78,38.83,1478000.0,35.9808,36.1105,35.9529,35.9993,1478000.0
2012-02-03 12:30:00,38.85,38.88,38.72,38.78,895000.0,36.0178,36.0456,35.8973,35.9529,895000.0
2012-02-03 13:00:00,38.78,38.82,38.74,38.8,932000.0,35.9529,35.99,35.9159,35.9715,932000.0
2012-02-03 13:30:00,38.79,38.85,38.7,38.85,791000.0,35.9622,36.0178,35.8788,36.0178,791000.0
2012-02-03 14:00:00,38.84,39.01,38.8,38.89,1443000.0,36.0086,36.1662,35.9715,36.0549,1443000.0
2012-02-03 14:30:00,38.89,39.05,38.89,39.02,1648000.0,36.0549,36.2033,36.0549,36.1754,1648000.0
2012-02-03 15:00:00,39.02,39.05,38.94,39.0,1115000.0,36.1754,36.2033,36.1013,36.1569,1115000.0
2012-02-03 15:30:00,39.0,39.13,38.93,39.1,2851000.0,36.1569,36.2774,36.092,36.2496,2851000.0
2012-02-06 09:30:00,39.3,39.3,38.81,38.86,2180000.0,36.435,36.435,35.9808,36.0271,2180000.0
2012-02-06 10:00:00,38.88,38.96,38.72,38.84,874000.0,36.0456,36.1198,35.8973,36.0086,874000.0
2012-02-06 10:30:00,38.81,38.85,38.74,38.81,668000.0,35.9808,36.0178,35.9159,35.9808,668000.0
2012-02-06 11:00:00,38.83,38.94,38.73,38.76,833000.0,35.9993,36.1013,35.9066,35.9344,833000.0
2012-02-06 11:30:00,38.77,38.85,38.74,38.8,426000.0,35.9437,36.0178,35.9159,35.9715,426000.0
2012-02-06 12:00:00,38.8,38.81,38.7,38.73,785000.0,35.9715,35.9808,35.8788,35.9066,785000.0
2012-02-06 12:30:00,38.73,38.82,38.72,38.78,1197000.0,35.9066,35.99,35.8973,35.9529,1197000.0
2012-02-06 13:00:00,38.78,38.92,38.77,38.9,405000.0,35.9529,36.0827,35.9437,36.0642,405000.0
2012-02-06 13:30:00,38.92,38.93,38.85,38.88,259000.0,36.0827,36.092,36.0178,36.0456,259000.0
2012-02-06 14:00:00,38.88,38.91,38.86,38.88,203000.0,36.0456,36.0735,36.0271,36.0456,203000.0
2012-02-06 14:30:00,38.88,38.98,38.86,38.94,447000.0,36.0456,36.1384,36.0271,36.1013,447000.0
2012-02-06 15:00:00,38.95,39.12,38.95,39.09,950000.0,36.1105,36.2682,36.1105,36.2403,950000.0
2012-02-06 15:30:00,39.07,39.22,39.02,39.12,1381000.0,36.2218,36.3609,36.1754,36.2682,1381000.0
2012-02-07 09:30:00,39.2,39.2,38.91,38.91,1209000.0,36.3423,36.3423,36.0735,36.0735,1209000.0
2012-02-07 10:00:00,38.92,39.0,38.87,38.96,1143000.0,36.0827,36.1569,36.0364,36.1198,1143000.0
2012-02-07 10:30:00,38.94,39.03,38.91,39.02,513000.0,36.1013,36.1847,36.0735,36.1754,513000.0
2012-02-07 11:00:00,39.01,39.15,38.97,39.14,433000.0,36.1662,36.296,36.1291,36.2867,433000.0
2012-02-07 11:30:00,39.17,39.44,39.11,39.43,1521000.0,36.3145,36.5648,36.2589,36.5556,1521000.0
2012-02-07 12:00:00,39.43,39.45,39.24,39.31,696000.0,36.5556,36.5741,36.3794,36.4443,696000.0
2012-02-07 12:30:00,39.3,39.31,39.02,39.1,656000.0,36.435,36.4443,36.1754,36.2496,656000.0
2012-02-07 13:00:00,39.1,39.19,39.04,39.19,419000.0,36.2496,36.333,36.194,36.333,419000.0
2012-02-07 13:30:00,39.19,39.29,39.08,39.08,515000.0,36.333,36.4258,36.2311,36.2311,515000.0
2012-02-07 14:00:00,39.09,39.18,39.03,39.07,1182000.0,36.2403,36.3238,36.1847,36.2218,1182000.0
2012-02-07 14:30:00,39.07,39.24,39.05,39.21,631000.0,36.2218,36.3794,36.2033,36.3516,631000.0
2012-02-07 15:00:00,39.22,39.37,39.19,39.37,563000.0,36.3609,36.4999,36.333,36.4999,563000.0
2012-02-07 15:30:00,39.36,39.41,39.2,39.26,1502000.0,36.4907,36.537,36.3423,36.3979,1502000.0
2012-02-08 09:30:00,39.3,39.44,39.24,39.32,1278000.0,36.435,36.5648,36.3794,36.4536,1278000.0
2012-02-08 10:00:00,39.3,39.38,39.28,39.31,1112000.0,36.435,36.5092,36.4165,36.4443,1112000.0
2012-02-08 10:30:00,39.31,39.34,39.21,39.33,920000.0,36.4443,36.4721,36.3516,36.4628,920000.0
2012-02-08 11:00:00,39.34,39.35,39.02,39.13,916000.0,36.4721,36.4814,36.1754,36.2774,916000.0
2012-02-08 11:30:00,39.18,39.23,39.14,39.22,256000.0,36.3238,36.3701,36.2867,36.3609,256000.0
2012-02-08 12:00:00,39.22,39.33,39.2,39.31,250000.0,36.3609,36.4628,36.3423,36.4443,250000.0
2012-02-08 12:30:00,39.3,39.33,39.25,39.25,253000.0,36.435,36.4628,36.3887,36.3887,253000.0
2012-02-08 13:00:00,39.3,39.35,39.29,39.33,191000.0,36.435,36.4814,36.4258,36.4628,191000.0
2012-02-08 13:30:00,39.33,39.42,39.28,39.4,432000.0,36.4628,36.5463,36.4165,36.5277,432000.0
2012-02-08 14:00:00,39.4,39.4,39.32,39.36,523000.0,36.5277,36.5277,36.4536,36.4907,523000.0
2012-02-08 14:30:00,39.38,39.49,39.36,39.43,742000.0,36.5092,36.6112,36.4907,36.5556,742000.0
2012-02-08 15:00:00,39.43,39.49,39.36,39.45,909000.0,36.5556,36.6112,36.4907,36.5741,909000.0
2012-02-08 15:30:00,39.45,39.52,39.43,39.49,1848000.0,36.5741,36.639,36.5556,36.6112,1848000.0
2012-02-09 09:30:00,40.0,40.18,39.6,39.81,2043000.0,37.084,37.2509,36.7132,36.9079,2043000.0
2012-02-09 10:00:00,39.81,39.95,39.6,39.76,1078000.0,36.9079,37.0376,36.7132,36.8615,1078000.0
2012-02-09 10:30:00,39.75,39.76,39.46,39.52,783000.0,36.8522,36.8615,36.5834,36.639,783000.0
2012-02-09 11:00:00,39.56,39.66,39.43,39.49,934000.0,36.6761,36.7688,36.5556,36.6112,934000.0
2012-02-09 11:30:00,39.5,39.69,39.47,39.67,450000.0,36.6204,36.7966,36.5926,36.7781,450000.0
2012-02-09 12:00:00,39.69,39.7,39.59,39.6,249000.0,36.7966,36.8059,36.7039,36.7132,249000.0
2012-02-09 12:30:00,39.57,39.7,39.57,39.69,193000.0,36.6853,36.8059,36.6853,36.7966,193000.0
2012-02-09 13:00:00,39.69,39.91,39.69,39.88,498000.0,36.7966,37.0006,36.7966,36.9727,498000.0
2012-02-09 13:30:00,39.88,39.89,39.63,39.68,677000.0,36.9727,36.982,36.741,36.7873,677000.0
2012-02-09 14:00:00,39.68,39.74,39.63,39.68,274000.0,36.7873,36.843,36.741,36.7873,274000.0
2012-02-09 14:30:00,39.68,39.68,39.63,39.64,604000.0,36.7873,36.7873,36.741,36.7502,604000.0
2012-02-09 15:00:00,39.64,39.67,39.54,39.58,524000.0,36.7502,36.7781,36.6575,36.6946,524000.0
2012-02-09 15:30:00,39.59,39.73,39.56,39.65,1302000.0,36.7039,36.8337,36.6761,36.7595,1302000.0
2012-02-10 09:30:00,39.4,39.47,39.24,39.38,1198000.0,36.5277,36.5926,36.3794,36.5092,1198000.0
2012-02-10 10:00:00,39.35,39.44,39.35,39.43,720000.0,36.4814,36.5648,36.4814,36.5556,720000.0
2012-02-10 10:30:00,39.42,39.45,39.35,39.41,557000.0,36.5463,36.5741,36.4814,36.537,557000.0
2012-02-10 11:00:00,39.41,39.43,39.35,39.35,420000.0,36.537,36.5556,36.4814,36.4814,420000.0
2012-02-10 11:30:00,39.37,39.46,39.33,39.43,388000.0,36.4999,36.5834,36.4628,36.5556,388000.0
2012-02-10 12:00:00,39.42,39.45,39.35,39.36,289000.0,36.5463,36.5741,36.4814,36.4907,289000.0
2012-02-10 12:30:00,39.37,39.52,39.37,39.48,482000.0,36.4999,36.639,36.4999,36.6019,482000.0
2012-02-10 13:00:00,39.49,39.65,39.49,39.64,444000.0,36.6112,36.7595,36.6112,36.7502,444000.0
2012-02-10 13:30:00,39.61,39.7,39.54,39.54,282000.0,36.7224,36.8059,36.6575,36.6575,282000.0
2012-02-10 14:00:00,39.55,39.63,39.54,39.55,237000.0,36.6668,36.741,36.6575,36.6668,237000.0
2012-02-10 14:30:00,39.54,39.59,39.44,39.52,485000.0,36.6575,36.7039,36.5648,36.639,485000.0
2012-02-10 15:00:00,39.52,39.55,39.43,39.55,618000.0,36.639,36.6668,36.5556,36.6668,618000.0
2012-02-10 15:30:00,39.54,39.66,39.52,39.62,825000.0,36.6575,36.7688,36.639,36.7317,825000.0
2012-02-13 09:30:00,39.95,40.0,39.6,39.86,967000.0,37.0376,37.084,36.7132,36.9542,967000.0
2012-02-13 10:00:00,39.89,39.98,39.7,39.78,490000.0,36.982,37.0655,36.8059,36.88,490000.0
2012-02-13 10:30:00,39.78,39.78,39.63,39.68,322000.0,36.88,36.88,36.741,36.7873,322000.0
2012-02-13 11:00:00,39.68,39.77,39.59,39.74,424000.0,36.7873,36.8708,36.7039,36.843,424000.0
2012-02-13 11:30:00,39.76,39.77,39.67,39.7,248000.0,36.8615,36.8708,36.7781,36.8059,248000.0
2012-02-13 12:00:00,39.71,39.74,39.61,39.61,324000.0,36.8151,36.843,36.7224,36.7224,324000.0
2012-02-13 12:30:00,39.61,39.67,39.58,39.66,353000.0,36.7224,36.7781,36.6946,36.7688,353000.0
2012-02-13 13:00:00,39.66,39.71,39.62,39.65,166000.0,36.7688,36.8151,36.7317,36.7595,166000.0
2012-02-13 13:30:00,39.65,39.69,39.58,39.6,296000.0,36.7595,36.7966,36.6946,36.7132,296000.0
2012-02-13 14:00:00,39.61,39.66,39.56,39.66,414000.0,36.7224,36.7688,36.6761,36.7688,414000.0
2012-02-13 14:30:00,39.66,39.72,39.61,39.68,267000.0,36.7688,36.8244,36.7224,36.7873,267000.0
2012-02-13 15:00:00,39.71,39.71,39.62,39.69,342000.0,36.8151,36.8151,36.7317,36.7966,342000.0
2012-02-13 15:30:00,39.69,39.7,39.53,39.65,913000.0,36.7966,36.8059,36.6483,36.7595,913000.0
2012-02-14 09:30:00,39.65,39.66,39.4,39.44,1090000.0,36.7595,36.7688,36.5277,36.5648,1090000.0
2012-02-14 10:00:00,39.47,39.57,39.38,39.52,704000.0,36.5926,36.6853,36.5092,36.639,704000.0
2012-02-14 10:30:00,39.5,39.51,39.43,39.48,600000.0,36.6204,36.6297,36.5556,36.6019,600000.0
2012-02-14 11:00:00,39.47,39.58,39.47,39.58,302000.0,36.5926,36.6946,36.5926,36.6946,302000.0
2012-02-14 11:30:00,39.58,39.59,39.52,39.56,360000.0,36.6946,36.7039,36.639,36.6761,360000.0
2012-02-14 12:00:00,39.56,39.6,39.49,39.51,255000.0,36.6761,36.7132,36.6112,36.6297,255000.0
2012-02-14 12:30:00,39.51,39.51,39.38,39.38,444000.0,36.6297,36.6297,36.5092,36.5092,444000.0
2012-02-14 13:00:00,39.39,39.5,39.38,39.47,196000.0,36.5185,36.6204,36.5092,36.5926,196000.0
2012-02-14 13:30:00,39.5,39.52,39.46,39.49,322000.0,36.6204,36.639,36.5834,36.6112,322000.0
2012-02-14 14:00:00,39.53,39.55,39.46,39.5,313000.0,36.6483,36.6668,36.5834,36.6204,313000.0
2012-02-14 14:30:00,39.46,39.51,39.42,39.44,352000.0,36.5834,36.6297,36.5463,36.5648,352000.0
2012-02-14 15:00:00,39.44,39.51,39.43,39.46,428000.0,36.5648,36.6297,36.5556,36.5834,428000.0
2012-02-14 15:30:00,39.46,39.64,39.42,39.57,1364000.0,36.5834,36.7502,36.5463,36.6853,1364000.0
2012-02-15 09:30:00,39.88,39.9,39.63,39.8,1036000.0,36.9727,36.9913,36.741,36.8986,1036000.0
2012-02-15 10:00:00,39.8,39.82,39.72,39.78,657000.0,36.8986,36.9171,36.8244,36.88,657000.0
2012-02-15 10:30:00,39.79,39.8,39.71,39.73,446000.0,36.8893,36.8986,36.8151,36.8337,446000.0
2012-02-15 11:00:00,39.73,39.79,39.68,39.76,452000.0,36.8337,36.8893,36.7873,36.8615,452000.0
2012-02-15 11:30:00,39.76,39.97,39.71,39.85,673000.0,36.8615,37.0562,36.8151,36.9449,673000.0
2012-02-15 12:00:00,39.85,39.88,39.76,39.77,504000.0,36.9449,36.9727,36.8615,36.8708,504000.0
2012-02-15 12:30:00,39.75,39.77,39.67,39.71,440000.0,36.8522,36.8708,36.7781,36.8151,440000.0
2012-02-15 13:00:00,39.71,39.71,39.6,39.61,287000.0,36.8151,36.8151,36.7132,36.7224,287000.0
2012-02-15 13:30:00,39.61,39.64,39.53,39.64,234000.0,36.7224,36.7502,36.6483,36.7502,234000.0
2012-02-15 14:00:00,39.64,39.67,39.34,39.52,460000.0,36.7502,36.7781,36.4721,36.639,460000.0
2012-02-15 14:30:00,39.51,39.57,39.41,39.41,387000.0,36.6297,36.6853,36.537,36.537,387000.0
2012-02-15 15:00:00,39.41,39.44,39.27,39.32,564000.0,36.537,36.5648,36.4072,36.4536,564000.0
2012-02-15 15:30:00,39.34,39.5,39.28,39.32,739000.0,36.4721,36.6204,36.4165,36.4536,739000.0
2012-02-16 09:30:00,39.41,39.59,39.15,39.28,1047000.0,36.537,36.7039,36.296,36.4165,1047000.0
2012-02-16 10:00:00,39.29,39.48,39.16,39.21,842000.0,36.4258,36.6019,36.3052,36.3516,842000.0
2012-02-16 10:30:00,39.21,39.24,39.04,39.05,748000.0,36.3516,36.3794,36.194,36.2033,748000.0
2012-02-16 11:00:00,39.05,39.22,38.98,39.2,636000.0,36.2033,36.3609,36.1384,36.3423,636000.0
2012-02-16 11:30:00,39.18,39.24,39.09,39.15,428000.0,36.3238,36.3794,36.2403,36.296,428000.0
2012-02-16 12:00:00,39.16,39.19,39.08,39.09,214000.0,36.3052,36.333,36.2311,36.2403,214000.0
2012-02-16 12:30:00,39.1,39.27,39.1,39.26,172000.0,36.2496,36.4072,36.2496,36.3979,172000.0
2012-02-16 13:00:00,39.26,39.32,39.17,39.2,314000.0,36.3979,36.4536,36.3145,36.3423,314000.0
2012-02-16 13:30:00,39.21,39.29,39.19,39.26,209000.0,36.3516,36.4258,36.333,36.3979,209000.0
2012-02-16 14:00:00,39.26,39.31,39.23,39.26,360000.0,36.3979,36.4443,36.3701,36.3979,360000.0
2012-02-16 14:30:00,39.27,39.35,39.21,39.32,500000.0,36.4072,36.4814,36.3516,36.4536,500000.0
2012-02-16 15:00:00,39.33,39.41,39.24,39.4,389000.0,36.4628,36.537,36.3794,36.5277,389000.0
2012-02-16 15:30:00,39.41,39.41,39.29,39.31,909000.0,36.537,36.537,36.4258,36.4443,909000.0
2012-02-17 09:30:00,39.47,39.47,39.23,39.43,2063000.0,36.5926,36.5926,36.3701,36.5556,2063000.0
2012-02-17 10:00:00,39.43,39.49,39.33,39.48,854000.0,36.5556,36.6112,36.4628,36.6019,854000.0
2012-02-17 10:30:00,39.48,39.62,39.48,39.59,824000.0,36.6019,36.7317,36.6019,36.7039,824000.0
2012-02-17 11:00:00,39.56,39.62,39.5,39.58,235000.0,36.6761,36.7317,36.6204,36.6946,235000.0
2012-02-17 11:30:00,39.57,39.69,39.54,39.67,158000.0,36.6853,36.7966,36.6575,36.7781,158000.0
2012-02-17 12:00:00,39.68,39.68,39.54,39.57,253000.0,36.7873,36.7873,36.6575,36.6853,253000.0
2012-02-17 12:30:00,39.58,39.61,39.54,39.54,112000.0,36.6946,36.7224,36.6575,36.6575,112000.0
2012-02-17 13:00:00,39.57,39.57,39.48,39.57,292000.0,36.6853,36.6853,36.6019,36.6853,292000.0
2012-02-17 13:30:00,39.55,39.58,39.48,39.55,380000.0,36.6668,36.6946,36.6019,36.6668,380000.0
2012-02-17 14:00:00,39.55,39.6,39.51,39.58,195000.0,36.6668,36.7132,36.6297,36.6946,195000.0
2012-02-17 14:30:00,39.59,39.69,39.56,39.69,379000.0,36.7039,36.7966,36.6761,36.7966,379000.0
2012-02-17 15:00:00,39.69,39.7,39.58,39.6,286000.0,36.7966,36.8059,36.6946,36.7132,286000.0
2012-02-17 15:30:00,39.61,39.65,39.52,39.56,987000.0,36.7224,36.7595,36.639,36.6761,987000.0
2012-02-21 09:30:00,39.55,39.7,39.4,39.64,1141000.0,36.6668,36.8059,36.5277,36.7502,1141000.0
2012-02-21 10:00:00,39.68,39.7,39.6,39.67,832000.0,36.7873,36.8059,36.7132,36.7781,832000.0
2012-02-21 10:30:00,39.65,39.76,39.65,39.75,636000.0,36.7595,36.8615,36.7595,36.8522,636000.0
2012-02-21 11:00:00,39.75,39.78,39.74,39.77,402000.0,36.8522,36.88,36.843,36.8708,402000.0
2012-02-21 11:30:00,39.77,39.86,39.77,39.8,958000.0,36.8708,36.9542,36.8708,36.8986,958000.0
2012-02-21 12:00:00,39.83,40.08,39.83,39.96,1410000.0,36.9264,37.1582,36.9264,37.0469,1410000.0
2012-02-21 12:30:00,39.95,39.96,39.86,39.89,512000.0,37.0376,37.0469,36.9542,36.982,512000.0
2012-02-21 13:00:00,39.89,39.93,39.84,39.87,495000.0,36.982,37.0191,36.9357,36.9635,495000.0
2012-02-21 13:30:00,39.87,39.89,39.83,39.87,644000.0,36.9635,36.982,36.9264,36.9635,644000.0
2012-02-21 14:00:00,39.87,39.9,39.8,39.87,663000.0,36.9635,36.9913,36.8986,36.9635,663000.0
2012-02-21 14:30:00,39.87,39.88,39.75,39.8,641000.0,36.9635,36.9727,36.8522,36.8986,641000.0
2012-02-21 15:00:00,39.8,39.92,39.78,39.9,558000.0,36.8986,37.0098,36.88,36.9913,558000.0
2012-02-21 15:30:00,39.89,39.99,39.83,39.94,1957000.0,36.982,37.0747,36.9264,37.0284,1957000.0
2012-02-22 09:30:00,39.8,40.38,39.8,40.38,1705000.0,36.8986,37.4363,36.8986,37.4363,1705000.0
2012-02-22 10:00:00,40.35,40.59,40.2,40.48,1185000.0,37.4085,37.631,37.2694,37.529,1185000.0
2012-02-22 10:30:00,40.47,40.76,40.36,40.67,1137000.0,37.5197,37.7886,37.4178,37.7052,1137000.0
2012-02-22 11:00:00,40.68,40.68,40.52,40.59,453000.0,37.7144,37.7144,37.5661,37.631,453000.0
2012-02-22 11:30:00,40.57,40.57,40.4,40.4,665000.0,37.6124,37.6124,37.4548,37.4548,665000.0
2012-02-22 12:00:00,40.44,40.6,40.4,40.56,294000.0,37.4919,37.6403,37.4548,37.6032,294000.0
2012-02-22 12:30:00,40.56,40.6,40.47,40.51,332000.0,37.6032,37.6403,37.5197,37.5568,332000.0
2012-02-22 13:00:00,40.49,40.64,40.44,40.62,243000.0,37.5383,37.6773,37.4919,37.6588,243000.0
2012-02-22 13:30:00,40.65,40.68,40.53,40.63,330000.0,37.6866,37.7144,37.5754,37.6681,330000.0
2012-02-22 14:00:00,40.62,40.73,40.62,40.65,367000.0,37.6588,37.7608,37.6588,37.6866,367000.0
2012-02-22 14:30:00,40.65,40.8,40.62,40.73,589000.0,37.6866,37.8257,37.6588,37.7608,589000.0
2012-02-22 15:00:00,40.71,40.85,40.67,40.73,670000.0,37.7422,37.872,37.7052,37.7608,670000.0
2012-02-22 15:30:00,40.72,40.83,40.61,40.64,1313000.0,37.7515,37.8535,37.6495,37.6773,1313000.0
2012-02-23 09:30:00,40.68,40.78,40.56,40.61,654000.0,37.7144,37.8071,37.6032,37.6495,654000.0
2012-02-23 10:00:00,40.62,40.65,40.43,40.55,685000.0,37.6588,37.6866,37.4827,37.5939,685000.0
2012-02-23 10:30:00,40.53,40.66,40.46,40.62,701000.0,37.5754,37.6959,37.5105,37.6588,701000.0
2012-02-23 11:00:00,40.62,40.74,40.58,40.7,808000.0,37.6588,37.7701,37.6217,37.733,808000.0
2012-02-23 11:30:00,40.69,40.73,40.63,40.72,272000.0,37.7237,37.7608,37.6681,37.7515,272000.0
2012-02-23 12:00:00,40.71,40.75,40.58,40.65,336000.0,37.7422,37.7793,37.6217,37.6866,336000.0
2012-02-23 12:30:00,40.67,40.69,40.55,40.56,165000.0,37.7052,37.7237,37.5939,37.6032,165000.0
2012-02-23 13:00:00,40.57,40.66,40.57,40.64,150000.0,37.6124,37.6959,37.6124,37.6773,150000.0
2012-02-23 13:30:00,40.64,40.68,40.49,40.51,278000.0,37.6773,37.7144,37.5383,37.5568,278000.0
2012-02-23 14:00:00,40.52,40.53,40.46,40.49,1015000.0,37.5661,37.5754,37.5105,37.5383,1015000.0
2012-02-23 14:30:00,40.49,40.53,40.44,40.49,348000.0,37.5383,37.5754,37.4919,37.5383,348000.0
2012-02-23 15:00:00,40.48,40.53,40.42,40.52,997000.0,37.529,37.5754,37.4734,37.5661,997000.0
2012-02-23 15:30:00,40.51,40.67,40.46,40.64,1133000.0,37.5568,37.7052,37.5105,37.6773,1133000.0
2012-02-24 09:30:00,40.83,41.42,40.62,41.39,1792000.0,37.8535,38.4005,37.6588,38.3727,1792000.0
2012-02-24 10:00:00,41.41,41.78,41.4,41.51,2101000.0,38.3912,38.7342,38.3819,38.4839,2101000.0
2012-02-24 10:30:00,41.54,41.68,41.46,41.68,595000.0,38.5117,38.6415,38.4376,38.6415,595000.0
2012-02-24 11:00:00,41.67,41.68,41.5,41.58,424000.0,38.6323,38.6415,38.4746,38.5488,424000.0
2012-02-24 11:30:00,41.58,41.88,41.57,41.75,1053000.0,38.5488,38.8269,38.5395,38.7064,1053000.0
2012-02-24 12:00:00,41.72,41.86,41.58,41.59,597000.0,38.6786,38.8084,38.5488,38.5581,597000.0
2012-02-24 12:30:00,41.59,41.75,41.42,41.62,709000.0,38.5581,38.7064,38.4005,38.5859,709000.0
2012-02-24 13:00:00,41.61,41.76,41.56,41.57,222000.0,38.5766,38.7157,38.5303,38.5395,222000.0
2012-02-24 13:30:00,41.57,41.67,41.53,41.65,269000.0,38.5395,38.6323,38.5025,38.6137,269000.0
2012-02-24 14:00:00,41.65,41.65,41.49,41.51,716000.0,38.6137,38.6137,38.4654,38.4839,716000.0
2012-02-24 14:30:00,41.5,41.63,41.41,41.62,668000.0,38.4746,38.5952,38.3912,38.5859,668000.0
2012-02-24 15:00:00,41.61,41.72,41.57,41.69,427000.0,38.5766,38.6786,38.5395,38.6508,427000.0
2012-02-24 15:30:00,41.71,41.71,41.48,41.55,2455000.0,38.6693,38.6693,38.4561,38.521,2455000.0
2012-02-27 09:30:00,41.23,41.7,41.1,41.61,1152000.0,38.2243,38.6601,38.1038,38.5766,1152000.0
2012-02-27 10:00:00,41.6,41.81,41.54,41.63,929000.0,38.5674,38.7621,38.5117,38.5952,929000.0
2012-02-27 10:30:00,41.63,41.85,41.6,41.75,564000.0,38.5952,38.7991,38.5674,38.7064,564000.0
2012-02-27 11:00:00,41.73,42.0,41.67,41.88,589000.0,38.6879,38.9382,38.6323,38.8269,589000.0
2012-02-27 11:30:00,41.84,41.87,41.72,41.76,325000.0,38.7899,38.8177,38.6786,38.7157,325000.0
2012-02-27 12:00:00,41.75,41.79,41.69,41.75,198000.0,38.7064,38.7435,38.6508,38.7064,198000.0
2012-02-27 12:30:00,41.75,41.97,41.71,41.95,594000.0,38.7064,38.9104,38.6693,38.8918,594000.0
2012-02-27 13:00:00,41.95,41.98,41.85,41.96,474000.0,38.8918,38.9197,38.7991,38.9011,474000.0
2012-02-27 13:30:00,41.97,42.0,41.88,41.98,522000.0,38.9104,38.9382,38.8269,38.9197,522000.0
2012-02-27 14:00:00,41.98,41.98,41.83,41.86,180000.0,38.9197,38.9197,38.7806,38.8084,180000.0
2012-02-27 14:30:00,41.86,42.0,41.84,41.99,293000.0,38.8084,38.9382,38.7899,38.9289,293000.0
2012-02-27 15:00:00,41.97,42.1,41.97,42.07,804000.0,38.9104,39.0309,38.9104,39.0031,804000.0
2012-02-27 15:30:00,42.07,42.21,42.06,42.17,1531000.0,39.0031,39.1329,38.9938,39.0958,1531000.0
2012-02-28 09:30:00,42.15,42.46,42.0,42.46,1172000.0,39.0773,39.3647,38.9382,39.3647,1172000.0
2012-02-28 10:00:00,42.44,42.5,42.29,42.3,613000.0,39.3461,39.4017,39.2071,39.2163,613000.0
2012-02-28 10:30:00,42.3,42.43,42.3,42.43,612000.0,39.2163,39.3369,39.2163,39.3369,612000.0
2012-02-28 11:00:00,42.42,42.42,42.32,42.36,384000.0,39.3276,39.3276,39.2349,39.272,384000.0
2012-02-28 11:30:00,42.37,42.43,42.25,42.26,678000.0,39.2812,39.3369,39.17,39.1792,678000.0
2012-02-28 12:00:00,42.25,42.26,42.06,42.17,686000.0,39.17,39.1792,38.9938,39.0958,686000.0
2012-02-28 12:30:00,42.17,42.33,42.17,42.25,511000.0,39.0958,39.2441,39.0958,39.17,511000.0
2012-02-28 13:00:00,42.27,42.35,42.16,42.28,462000.0,39.1885,39.2627,39.0865,39.1978,462000.0
2012-02-28 13:30:00,42.24,42.35,42.21,42.29,701000.0,39.1607,39.2627,39.1329,39.2071,701000.0
2012-02-28 14:00:00,42.28,42.3,42.23,42.27,579000.0,39.1978,39.2163,39.1514,39.1885,579000.0
2012-02-28 14:30:00,42.27,42.37,42.24,42.36,637000.0,39.1885,39.2812,39.1607,39.272,637000.0
2012-02-28 15:00:00,42.36,42.6,42.35,42.6,980000.0,39.272,39.4945,39.2627,39.4945,980000.0
2012-02-28 15:30:00,42.57,42.59,42.26,42.4,1183000.0,39.4666,39.4852,39.1792,39.309,1183000.0
2012-02-29 09:30:00,42.41,42.75,42.31,42.72,1101000.0,39.3183,39.6335,39.2256,39.6057,1101000.0
2012-02-29 10:00:00,42.7,42.86,42.55,42.8,1183000.0,39.5872,39.7355,39.4481,39.6799,1183000.0
2012-02-29 10:30:00,42.77,42.8,42.44,42.45,1085000.0,39.6521,39.6799,39.3461,39.3554,1085000.0
2012-02-29 11:00:00,42.45,42.62,42.33,42.42,721000.0,39.3554,39.513,39.2441,39.3276,721000.0
2012-02-29 11:30:00,42.41,42.62,42.38,42.55,397000.0,39.3183,39.513,39.2905,39.4481,397000.0
2012-02-29 12:00:00,42.51,42.57,42.4,42.54,381000.0,39.411,39.4666,39.309,39.4388,381000.0
2012-02-29 12:30:00,42.55,42.57,42.42,42.45,297000.0,39.4481,39.4666,39.3276,39.3554,297000.0
2012-02-29 13:00:00,42.47,42.47,42.21,42.26,497000.0,39.3739,39.3739,39.1329,39.1792,497000.0
2012-02-29 13:30:00,42.25,42.34,42.23,42.28,281000.0,39.17,39.2534,39.1514,39.1978,281000.0
2012-02-29 14:00:00,42.26,42.37,42.15,42.35,508000.0,39.1792,39.2812,39.0773,39.2627,508000.0
2012-02-29 14:30:00,42.35,42.35,42.03,42.03,503000.0,39.2627,39.2627,38.966,38.966,503000.0
2012-02-29 15:00:00,42.04,42.09,41.95,42.02,802000.0,38.9753,39.0216,38.8918,38.9567,802000.0
2012-02-29 15:30:00,42.02,42.11,41.76,41.97,1790000.0,38.9567,39.0402,38.7157,38.9104,1790000.0
2012-03-01 09:30:00,42.25,42.33,41.9,42.05,1121000.0,39.17,39.2441,38.8455,38.9846,1121000.0
2012-03-01 10:00:00,42.01,42.05,41.75,41.92,613000.0,38.9475,38.9846,38.7064,38.864,613000.0
2012-03-01 10:30:00,41.91,41.98,41.79,41.96,755000.0,38.8548,38.9197,38.7435,38.9011,755000.0
2012-03-01 11:00:00,41.96,41.98,41.81,41.88,630000.0,38.9011,38.9197,38.7621,38.8269,630000.0
2012-03-01 11:30:00,41.9,42.02,41.84,41.96,551000.0,38.8455,38.9567,38.7899,38.9011,551000.0
2012-03-01 12:00:00,41.96,42.0,41.85,41.87,512000.0,38.9011,38.9382,38.7991,38.8177,512000.0
2012-03-01 12:30:00,41.92,42.0,41.88,41.97,462000.0,38.864,38.9382,38.8269,38.9104,462000.0
2012-03-01 13:00:00,41.97,42.09,41.95,42.06,525000.0,38.9104,39.0216,38.8918,38.9938,525000.0
2012-03-01 13:30:00,42.08,42.11,42.0,42.1,411000.0,39.0124,39.0402,38.9382,39.0309,411000.0
2012-03-01 14:00:00,42.08,42.14,42.06,42.09,321000.0,39.0124,39.068,38.9938,39.0216,321000.0
2012-03-01 14:30:00,42.1,42.21,42.09,42.21,383000.0,39.0309,39.1329,39.0216,39.1329,383000.0
2012-03-01 15:00:00,42.2,42.22,41.83,41.95,579000.0,39.1236,39.1422,38.7806,38.8918,579000.0
2012-03-01 15:30:00,41.95,42.07,41.7,42.03,1366000.0,38.8918,39.0031,38.6601,38.966,1366000.0
2012-03-02 09:30:00,41.65,41.95,41.51,41.56,1092000.0,38.6137,38.8918,38.4839,38.5303,1092000.0
2012-03-02 10:00:00,41.64,41.79,41.57,41.67,569000.0,38.6044,38.7435,38.5395,38.6323,569000.0
2012-03-02 10:30:00,41.68,41.71,41.52,41.52,442000.0,38.6415,38.6693,38.4932,38.4932,442000.0
2012-03-02 11:00:00,41.52,41.56,41.42,41.55,658000.0,38.4932,38.5303,38.4005,38.521,658000.0
2012-03-02 11:30:00,41.56,41.63,41.51,41.56,681000.0,38.5303,38.5952,38.4839,38.5303,681000.0
2012-03-02 12:00:00,41.56,41.58,41.39,41.39,540000.0,38.5303,38.5488,38.3727,38.3727,540000.0
2012-03-02 12:30:00,41.41,41.53,41.4,41.5,654000.0,38.3912,38.5025,38.3819,38.4746,654000.0
2012-03-02 13:00:00,41.49,41.49,41.36,41.38,426000.0,38.4654,38.4654,38.3449,38.3634,426000.0
2012-03-02 13:30:00,41.38,41.41,41.27,41.39,766000.0,38.3634,38.3912,38.2614,38.3727,766000.0
2012-03-02 14:00:00,41.39,41.47,41.39,41.41,435000.0,38.3727,38.4468,38.3727,38.3912,435000.0
2012-03-02 14:30:00,41.43,41.48,41.35,41.47,393000.0,38.4098,38.4561,38.3356,38.4468,393000.0
2012-03-02 15:00:00,41.49,41.49,41.31,41.39,399000.0,38.4654,38.4654,38.2985,38.3727,399000.0
2012-03-02 15:30:00,41.4,41.49,41.28,41.29,1776000.0,38.3819,38.4654,38.2707,38.28,1776000.0
2012-03-05 09:30:00,41.45,41.67,41.21,41.65,1315000.0,38.4283,38.6323,38.2058,38.6137,1315000.0
2012-03-05 10:00:00,41.67,41.93,41.57,41.73,1343000.0,38.6323,38.8733,38.5395,38.6879,1343000.0
2012-03-05 10:30:00,41.7,41.82,41.53,41.65,1017000.0,38.6601,38.7713,38.5025,38.6137,1017000.0
2012-03-05 11:00:00,41.64,41.82,41.54,41.67,662000.0,38.6044,38.7713,38.5117,38.6323,662000.0
2012-03-05 11:30:00,41.66,41.75,41.64,41.65,511000.0,38.623,38.7064,38.6044,38.6137,511000.0
2012-03-05 12:00:00,41.67,41.72,41.6,41.69,450000.0,38.6323,38.6786,38.5674,38.6508,450000.0
2012-03-05 12:30:00,41.69,41.72,41.6,41.66,257000.0,38.6508,38.6786,38.5674,38.623,257000.0
2012-03-05 13:00:00,41.68,41.7,41.64,41.68,157000.0,38.6415,38.6601,38.6044,38.6415,157000.0
2012-03-05 13:30:00,41.68,41.7,41.63,41.66,229000.0,38.6415,38.6601,38.5952,38.623,229000.0
2012-03-05 14:00:00,41.66,41.72,41.6,41.6,339000.0,38.623,38.6786,38.5674,38.5674,339000.0
2012-03-05 14:30:00,41.6,41.81,41.58,41.76,413000.0,38.5674,38.7621,38.5488,38.7157,413000.0
2012-03-05 15:00:00,41.74,41.87,41.72,41.85,386000.0,38.6972,38.8177,38.6786,38.7991,386000.0
2012-03-05 15:30:00,41.84,41.85,41.7,41.75,725000.0,38.7899,38.7991,38.6601,38.7064,725000.0
2012-03-06 09:30:00,41.1,41.1,40.63,40.81,1442000.0,38.1038,38.1038,37.6681,37.835,1442000.0
2012-03-06 10:00:00,40.81,40.92,40.73,40.81,718000.0,37.835,37.9369,37.7608,37.835,718000.0
2012-03-06 10:30:00,40.81,40.93,40.81,40.9,489000.0,37.835,37.9462,37.835,37.9184,489000.0
2012-03-06 11:00:00,40.9,40.96,40.76,40.95,817000.0,37.9184,37.974,37.7886,37.9647,817000.0
2012-03-06 11:30:00,40.94,40.98,40.84,40.86,578000.0,37.9555,37.9926,37.8628,37.8813,578000.0
2012-03-06 12:00:00,40.86,40.95,40.85,40.92,271000.0,37.8813,37.9647,37.872,37.9369,271000.0
2012-03-06 12:30:00,40.92,41.0,40.91,40.93,262000.0,37.9369,38.0111,37.9277,37.9462,262000.0
2012-03-06 13:00:00,40.93,41.21,40.92,41.0,625000.0,37.9462,38.2058,37.9369,38.0111,625000.0
2012-03-06 13:30:00,41.0,41.06,40.96,41.03,277000.0,38.0111,38.0667,37.974,38.0389,277000.0
2012-03-06 14:00:00,41.05,41.07,40.87,40.87,556000.0,38.0575,38.076,37.8906,37.8906,556000.0
2012-03-06 14:30:00,40.86,40.94,40.86,40.87,320000.0,37.8813,37.9555,37.8813,37.8906,320000.0
2012-03-06 15:00:00,40.87,40.89,40.8,40.82,538000.0,37.8906,37.9091,37.8257,37.8442,538000.0
2012-03-06 15:30:00,40.81,40.97,40.75,40.83,1504000.0,37.835,37.9833,37.7793,37.8535,1504000.0
2012-03-07 09:30:00,41.13,41.5,41.13,41.35,1250000.0,38.1316,38.4746,38.1316,38.3356,1250000.0
2012-03-07 10:00:00,41.33,41.34,41.2,41.26,763000.0,38.317,38.3263,38.1965,38.2521,763000.0
2012-03-07 10:30:00,41.28,41.32,41.1,41.1,510000.0,38.2707,38.3078,38.1038,38.1038,510000.0
2012-03-07 11:00:00,41.1,41.33,41.1,41.28,684000.0,38.1038,38.317,38.1038,38.2707,684000.0
2012-03-07 11:30:00,41.28,41.29,41.12,41.26,510000.0,38.2707,38.28,38.1224,38.2521,510000.0
2012-03-07 12:00:00,41.26,41.3,41.07,41.09,492000.0,38.2521,38.2892,38.076,38.0945,492000.0
2012-03-07 12:30:00,41.11,41.23,41.08,41.18,563000.0,38.1131,38.2243,38.0853,38.178,563000.0
2012-03-07 13:00:00,41.17,41.19,41.14,41.15,228000.0,38.1687,38.1872,38.1409,38.1502,228000.0
2012-03-07 13:30:00,41.14,41.28,41.12,41.26,482000.0,38.1409,38.2707,38.1224,38.2521,482000.0
2012-03-07 14:00:00,41.27,41.32,41.2,41.27,253000.0,38.2614,38.3078,38.1965,38.2614,253000.0
2012-03-07 14:30:00,41.26,41.29,41.17,41.21,505000.0,38.2521,38.28,38.1687,38.2058,505000.0
2012-03-07 15:00:00,41.21,41.23,41.08,41.16,546000.0,38.2058,38.2243,38.0853,38.1594,546000.0
2012-03-07 15:30:00,41.18,41.33,41.17,41.23,921000.0,38.178,38.317,38.1687,38.2243,921000.0
2012-03-08 09:30:00,41.45,41.69,41.36,41.67,756000.0,38.4283,38.6508,38.3449,38.6323,756000.0
2012-03-08 10:00:00,41.67,41.69,41.46,41.54,873000.0,38.6323,38.6508,38.4376,38.5117,873000.0
2012-03-08 10:30:00,41.54,41.57,41.48,41.53,570000.0,38.5117,38.5395,38.4561,38.5025,570000.0
2012-03-08 11:00:00,41.55,41.57,41.42,41.45,407000.0,38.521,38.5395,38.4005,38.4283,407000.0
2012-03-08 11:30:00,41.48,41.57,41.46,41.55,291000.0,38.4561,38.5395,38.4376,38.521,291000.0
2012-03-08 12:00:00,41.56,41.63,41.49,41.54,290000.0,38.5303,38.5952,38.4654,38.5117,290000.0
2012-03-08 12:30:00,41.56,41.6,41.51,41.58,366000.0,38.5303,38.5674,38.4839,38.5488,366000.0
2012-03-08 13:00:00,41.59,41.66,41.58,41.65,345000.0,38.5581,38.623,38.5488,38.6137,345000.0
2012-03-08 13:30:00,41.66,41.76,41.65,41.69,427000.0,38.623,38.7157,38.6137,38.6508,427000.0
2012-03-08 14:00:00,41.69,41.7,41.62,41.68,307000.0,38.6508,38.6601,38.5859,38.6415,307000.0
2012-03-08 14:30:00,41.68,41.85,41.65,41.82,336000.0,38.6415,38.7991,38.6137,38.7713,336000.0
2012-03-08 15:00:00,41.82,41.89,41.77,41.87,534000.0,38.7713,38.8362,38.725,38.8177,534000.0
2012-03-08 15:30:00,41.88,41.89,41.71,41.76,1196000.0,38.8269,38.8362,38.6693,38.7157,1196000.0
2012-03-09 09:30:00,41.82,41.87,41.55,41.58,537000.0,38.7713,38.8177,38.521,38.5488,537000.0
2012-03-09 10:00:00,41.55,41.7,41.55,41.67,553000.0,38.521,38.6601,38.521,38.6323,553000.0
2012-03-09 10:30:00,41.67,41.75,41.65,41.73,449000.0,38.6323,38.7064,38.6137,38.6879,449000.0
2012-03-09 11:00:00,41.73,41.86,41.7,41.83,546000.0,38.6879,38.8084,38.6601,38.7806,546000.0
2012-03-09 11:30:00,41.83,41.98,41.82,41.88,395000.0,38.7806,38.9197,38.7713,38.8269,395000.0
2012-03-09 12:00:00,41.88,41.97,41.84,41.96,288000.0,38.8269,38.9104,38.7899,38.9011,288000.0
2012-03-09 12:30:00,41.96,42.03,41.95,41.96,317000.0,38.9011,38.966,38.8918,38.9011,317000.0
2012-03-09 13:00:00,41.95,42.0,41.89,41.89,219000.0,38.8918,38.9382,38.8362,38.8362,219000.0
2012-03-09 13:30:00,41.89,42.0,41.88,41.98,408000.0,38.8362,38.9382,38.8269,38.9197,408000.0
2012-03-09 14:00:00,41.99,42.05,41.96,42.05,605000.0,38.9289,38.9846,38.9011,38.9846,605000.0
2012-03-09 14:30:00,42.05,42.11,41.9,42.01,723000.0,38.9846,39.0402,38.8455,38.9475,723000.0
2012-03-09 15:00:00,42.0,42.01,41.92,41.98,450000.0,38.9382,38.9475,38.864,38.9197,450000.0
2012-03-09 15:30:00,41.97,41.98,41.75,41.88,1232000.0,38.9104,38.9197,38.7064,38.8269,1232000.0
2012-03-12 09:30:00,41.81,42.36,41.81,42.04,1249000.0,38.7621,39.272,38.7621,38.9753,1249000.0
2012-03-12 10:00:00,42.04,42.06,41.81,42.05,609000.0,38.9753,38.9938,38.7621,38.9846,609000.0
2012-03-12 10:30:00,42.03,42.2,42.01,42.09,366000.0,38.966,39.1236,38.9475,39.0216,366000.0
2012-03-12 11:00:00,42.07,42.1,41.92,41.96,249000.0,39.0031,39.0309,38.864,38.9011,249000.0
2012-03-12 11:30:00,41.96,42.0,41.89,41.96,212000.0,38.9011,38.9382,38.8362,38.9011,212000.0
2012-03-12 12:00:00,41.96,42.01,41.93,41.94,234000.0,38.9011,38.9475,38.8733,38.8826,234000.0
2012-03-12 12:30:00,41.93,41.97,41.85,41.86,187000.0,38.8733,38.9104,38.7991,38.8084,187000.0
2012-03-12 13:00:00,41.86,41.95,41.78,41.92,263000.0,38.8084,38.8918,38.7342,38.864,263000.0
2012-03-12 13:30:00,41.91,41.98,41.88,41.88,300000.0,38.8548,38.9197,38.8269,38.8269,300000.0
2012-03-12 14:00:00,41.9,41.96,41.82,41.85,376000.0,38.8455,38.9011,38.7713,38.7991,376000.0
2012-03-12 14:30:00,41.84,41.93,41.75,41.9,455000.0,38.7899,38.8733,38.7064,38.8455,455000.0
2012-03-12 15:00:00,41.91,41.96,41.85,41.88,328000.0,38.8548,38.9011,38.7991,38.8269,328000.0
2012-03-12 15:30:00,41.91,42.01,41.89,41.99,1275000.0,38.8548,38.9475,38.8362,38.9289,1275000.0
2012-03-13 09:30:00,42.2,42.2,41.83,42.1,808000.0,39.1236,39.1236,38.7806,39.0309,808000.0
2012-03-13 10:00:00,42.1,42.13,41.98,42.03,454000.0,39.0309,39.0587,38.9197,38.966,454000.0
2012-03-13 10:30:00,42.02,42.15,41.99,42.11,436000.0,38.9567,39.0773,38.9289,39.0402,436000.0
2012-03-13 11:00:00,42.13,42.15,41.99,42.06,302000.0,39.0587,39.0773,38.9289,38.9938,302000.0
2012-03-13 11:30:00,42.07,42.11,42.01,42.06,314000.0,39.0031,39.0402,38.9475,38.9938,314000.0
2012-03-13 12:00:00,42.07,42.08,41.93,41.97,315000.0,39.0031,39.0124,38.8733,38.9104,315000.0
2012-03-13 12:30:00,41.99,42.04,41.92,41.96,348000.0,38.9289,38.9753,38.864,38.9011,348000.0
2012-03-13 13:00:00,41.96,41.99,41.94,41.95,140000.0,38.9011,38.9289,38.8826,38.8918,140000.0
2012-03-13 13:30:00,41.95,42.03,41.95,41.98,209000.0,38.8918,38.966,38.8918,38.9197,209000.0
2012-03-13 14:00:00,41.98,41.99,41.68,41.78,558000.0,38.9197,38.9289,38.6415,38.7342,558000.0
2012-03-13 14:30:00,41.8,41.96,41.78,41.89,549000.0,38.7528,38.9011,38.7342,38.8362,549000.0
2012-03-13 15:00:00,41.9,42.1,41.88,42.04,542000.0,38.8455,39.0309,38.8269,38.9753,542000.0
2012-03-13 15:30:00,42.04,42.33,42.03,42.32,1818000.0,38.9753,39.2441,38.966,39.2349,1818000.0
2012-03-14 09:30:00,42.24,42.48,42.17,42.47,773000.0,39.1607,39.3832,39.0958,39.3739,773000.0
2012-03-14 10:00:00,42.47,42.61,42.43,42.47,657000.0,39.3739,39.5037,39.3369,39.3739,657000.0
2012-03-14 10:30:00,42.47,42.48,42.2,42.3,519000.0,39.3739,39.3832,39.1236,39.2163,519000.0
2012-03-14 11:00:00,42.3,42.36,42.2,42.23,311000.0,39.2163,39.272,39.1236,39.1514,311000.0
2012-03-14 11:30:00,42.2,42.24,41.98,42.02,343000.0,39.1236,39.1607,38.9197,38.9567,343000.0
2012-03-14 12:00:00,42.0,42.23,41.99,42.13,440000.0,38.9382,39.1514,38.9289,39.0587,440000.0
2012-03-14 12:30:00,42.11,42.15,42.08,42.11,230000.0,39.0402,39.0773,39.0124,39.0402,230000.0
2012-03-14 13:00:00,42.1,42.18,42.07,42.16,340000.0,39.0309,39.1051,39.0031,39.0865,340000.0
2012-03-14 13:30:00,42.15,42.15,41.96,42.01,260000.0,39.0773,39.0773,38.9011,38.9475,260000.0
2012-03-14 14:00:00,42.0,42.05,41.87,41.92,242000.0,38.9382,38.9846,38.8177,38.864,242000.0
2012-03-14 14:30:00,41.92,42.06,41.92,42.06,180000.0,38.864,38.9938,38.864,38.9938,180000.0
2012-03-14 15:00:00,42.06,42.08,41.9,42.03,598000.0,38.9938,39.0124,38.8455,38.966,598000.0
2012-03-14 15:30:00,42.06,42.13,41.89,42.12,682000.0,38.9938,39.0587,38.8362,39.0495,682000.0
2012-03-15 09:30:00,42.14,42.3,41.8,41.8,608000.0,39.068,39.2163,38.7528,38.7528,608000.0
2012-03-15 10:00:00,41.84,42.19,41.83,42.15,464000.0,38.7899,39.1143,38.7806,39.0773,464000.0
2012-03-15 10:30:00,42.11,42.27,42.11,42.17,196000.0,39.0402,39.1885,39.0402,39.0958,196000.0
2012-03-15 11:00:00,42.17,42.21,42.08,42.12,157000.0,39.0958,39.1329,39.0124,39.0495,157000.0
2012-03-15 11:30:00,42.15,42.19,42.06,42.16,145000.0,39.0773,39.1143,38.9938,39.0865,145000.0
2012-03-15 12:00:00,42.16,42.17,41.98,41.99,444000.0,39.0865,39.0958,38.9197,38.9289,444000.0
2012-03-15 12:30:00,41.98,42.05,41.97,41.97,420000.0,38.9197,38.9846,38.9104,38.9104,420000.0
2012-03-15 13:00:00,41.97,42.02,41.91,42.0,329000.0,38.9104,38.9567,38.8548,38.9382,329000.0
2012-03-15 13:30:00,41.98,42.01,41.92,41.94,155000.0,38.9197,38.9475,38.864,38.8826,155000.0
2012-03-15 14:00:00,41.94,42.01,41.9,41.99,249000.0,38.8826,38.9475,38.8455,38.9289,249000.0
2012-03-15 14:30:00,41.99,42.0,41.95,41.99,247000.0,38.9289,38.9382,38.8918,38.9289,247000.0
2012-03-15 15:00:00,42.0,42.01,41.93,41.99,342000.0,38.9382,38.9475,38.8733,38.9289,342000.0
2012-03-15 15:30:00,41.99,42.03,41.94,41.99,1399000.0,38.9289,38.966,38.8826,38.9289,1399000.0
2012-03-16 09:30:00,41.87,42.01,41.81,41.95,1864000.0,38.8177,38.9475,38.7621,38.8918,1864000.0
2012-03-16 10:00:00,41.95,42.0,41.85,41.96,459000.0,38.8918,38.9382,38.7991,38.9011,459000.0
2012-03-16 10:30:00,41.99,41.99,41.82,41.84,373000.0,38.9289,38.9289,38.7713,38.7899,373000.0
2012-03-16 11:00:00,41.88,42.0,41.87,42.0,532000.0,38.8269,38.9382,38.8177,38.9382,532000.0
2012-03-16 11:30:00,42.0,42.12,42.0,42.1,421000.0,38.9382,39.0495,38.9382,39.0309,421000.0
2012-03-16 12:00:00,42.08,42.11,42.07,42.1,314000.0,39.0124,39.0402,39.0031,39.0309,314000.0
2012-03-16 12:30:00,42.1,42.11,42.07,42.1,267000.0,39.0309,39.0402,39.0031,39.0309,267000.0
2012-03-16 13:00:00,42.08,42.11,42.06,42.08,266000.0,39.0124,39.0402,38.9938,39.0124,266000.0
2012-03-16 13:30:00,42.09,42.1,42.07,42.07,144000.0,39.0216,39.0309,39.0031,39.0031,144000.0
2012-03-16 14:00:00,42.08,42.11,42.07,42.07,357000.0,39.0124,39.0402,39.0031,39.0031,357000.0
2012-03-16 14:30:00,42.08,42.14,41.97,41.99,371000.0,39.0124,39.068,38.9104,38.9289,371000.0
2012-03-16 15:00:00,41.98,42.05,41.93,42.05,252000.0,38.9197,38.9846,38.8733,38.9846,252000.0
2012-03-16 15:30:00,42.05,42.05,41.97,42.02,738000.0,38.9846,38.9846,38.9104,38.9567,738000.0
2012-03-19 09:30:00,41.98,42.08,41.92,42.05,726000.0,38.9197,39.0124,38.864,38.9846,726000.0
2012-03-19 10:00:00,42.03,42.22,42.01,42.15,772000.0,38.966,39.1422,38.9475,39.0773,772000.0
2012-03-19 10:30:00,42.18,42.21,42.1,42.12,495000.0,39.1051,39.1329,39.0309,39.0495,495000.0
2012-03-19 11:00:00,42.12,42.2,42.09,42.18,395000.0,39.0495,39.1236,39.0216,39.1051,395000.0
2012-03-19 11:30:00,42.16,42.5,42.16,42.42,960000.0,39.0865,39.4017,39.0865,39.3276,960000.0
2012-03-19 12:00:00,42.41,42.43,42.33,42.39,391000.0,39.3183,39.3369,39.2441,39.2998,391000.0
2012-03-19 12:30:00,42.41,42.44,42.37,42.42,309000.0,39.3183,39.3461,39.2812,39.3276,309000.0
2012-03-19 13:00:00,42.42,42.66,42.4,42.61,601000.0,39.3276,39.5501,39.309,39.5037,601000.0
2012-03-19 13:30:00,42.6,42.81,42.6,42.7,429000.0,39.4945,39.6892,39.4945,39.5872,429000.0
2012-03-19 14:00:00,42.7,42.76,42.67,42.74,296000.0,39.5872,39.6428,39.5594,39.6243,296000.0
2012-03-19 14:30:00,42.74,42.74,42.61,42.61,217000.0,39.6243,39.6243,39.5037,39.5037,217000.0
2012-03-19 15:00:00,42.61,42.77,42.57,42.72,522000.0,39.5037,39.6521,39.4666,39.6057,522000.0
2012-03-19 15:30:00,42.71,42.72,42.48,42.54,1353000.0,39.5964,39.6057,39.3832,39.4388,1353000.0
2012-03-20 09:30:00,42.32,42.39,42.11,42.13,565000.0,39.2349,39.2998,39.0402,39.0587,565000.0
2012-03-20 10:00:00,42.14,42.14,41.76,41.81,757000.0,39.068,39.068,38.7157,38.7621,757000.0
2012-03-20 10:30:00,41.78,42.05,41.77,41.97,650000.0,38.7342,38.9846,38.725,38.9104,650000.0
2012-03-20 11:00:00,41.99,42.1,41.92,42.02,240000.0,38.9289,39.0309,38.864,38.9567,240000.0
2012-03-20 11:30:00,42.05,42.09,41.98,42.04,193000.0,38.9846,39.0216,38.9197,38.9753,193000.0
2012-03-20 12:00:00,42.05,42.05,41.96,41.97,236000.0,38.9846,38.9846,38.9011,38.9104,236000.0
2012-03-20 12:30:00,41.97,41.98,41.9,41.93,216000.0,38.9104,38.9197,38.8455,38.8733,216000.0
2012-03-20 13:00:00,41.92,41.97,41.86,41.86,229000.0,38.864,38.9104,38.8084,38.8084,229000.0
2012-03-20 13:30:00,41.86,41.88,41.8,41.87,420000.0,38.8084,38.8269,38.7528,38.8177,420000.0
2012-03-20 14:00:00,41.88,41.96,41.86,41.9,212000.0,38.8269,38.9011,38.8084,38.8455,212000.0
2012-03-20 14:30:00,41.88,41.94,41.85,41.89,261000.0,38.8269,38.8826,38.7991,38.8362,261000.0
2012-03-20 15:00:00,41.9,41.96,41.88,41.95,457000.0,38.8455,38.9011,38.8269,38.8918,457000.0
2012-03-20 15:30:00,41.95,42.03,41.9,41.92,954000.0,38.8918,38.966,38.8455,38.864,954000.0
2012-03-21 09:30:00,42.01,42.3,41.98,42.24,752000.0,38.9475,39.2163,38.9197,39.1607,752000.0
2012-03-21 10:00:00,42.22,42.23,42.02,42.22,412000.0,39.1422,39.1514,38.9567,39.1422,412000.0
2012-03-21 10:30:00,42.22,42.24,42.12,42.22,205000.0,39.1422,39.1607,39.0495,39.1422,205000.0
2012-03-21 11:00:00,42.2,42.22,42.14,42.15,244000.0,39.1236,39.1422,39.068,39.0773,244000.0
2012-03-21 11:30:00,42.16,42.25,42.16,42.24,220000.0,39.0865,39.17,39.0865,39.1607,220000.0
2012-03-21 12:00:00,42.22,42.28,42.2,42.24,379000.0,39.1422,39.1978,39.1236,39.1607,379000.0
2012-03-21 12:30:00,42.23,42.25,42.18,42.19,223000.0,39.1514,39.17,39.1051,39.1143,223000.0
2012-03-21 13:00:00,42.22,42.22,42.18,42.18,123000.0,39.1422,39.1422,39.1051,39.1051,123000.0
2012-03-21 13:30:00,42.19,42.2,42.05,42.06,347000.0,39.1143,39.1236,38.9846,38.9938,347000.0
2012-03-21 14:00:00,42.08,42.18,42.08,42.18,289000.0,39.0124,39.1051,39.0124,39.1051,289000.0
2012-03-21 14:30:00,42.16,42.18,42.05,42.08,379000.0,39.0865,39.1051,38.9846,39.0124,379000.0
2012-03-21 15:00:00,42.09,42.17,42.07,42.07,546000.0,39.0216,39.0958,39.0031,39.0031,546000.0
2012-03-21 15:30:00,42.07,42.11,41.8,41.81,1403000.0,39.0031,39.0402,38.7528,38.7621,1403000.0
2012-03-22 09:30:00,41.74,42.1,41.5,42.08,620000.0,38.6972,39.0309,38.4746,39.0124,620000.0
2012-03-22 10:00:00,42.08,42.13,42.01,42.08,336000.0,39.0124,39.0587,38.9475,39.0124,336000.0
2012-03-22 10:30:00,42.07,42.13,41.85,41.87,427000.0,39.0031,39.0587,38.7991,38.8177,427000.0
2012-03-22 11:00:00,41.87,41.93,41.81,41.83,233000.0,38.8177,38.8733,38.7621,38.7806,233000.0
2012-03-22 11:30:00,41.85,41.93,41.82,41.85,207000.0,38.7991,38.8733,38.7713,38.7991,207000.0
2012-03-22 12:00:00,41.84,41.84,41.64,41.77,320000.0,38.7899,38.7899,38.6044,38.725,320000.0
2012-03-22 12:30:00,41.76,41.85,41.73,41.82,158000.0,38.7157,38.7991,38.6879,38.7713,158000.0
2012-03-22 13:00:00,41.8,41.94,41.79,41.94,194000.0,38.7528,38.8826,38.7435,38.8826,194000.0
2012-03-22 13:30:00,41.93,42.04,41.93,42.01,358000.0,38.8733,38.9753,38.8733,38.9475,358000.0
2012-03-22 14:00:00,41.99,41.99,41.91,41.94,182000.0,38.9289,38.9289,38.8548,38.8826,182000.0
2012-03-22 14:30:00,41.94,41.94,41.87,41.9,242000.0,38.8826,38.8826,38.8177,38.8455,242000.0
2012-03-22 15:00:00,41.89,41.93,41.82,41.93,499000.0,38.8362,38.8733,38.7713,38.8733,499000.0
2012-03-22 15:30:00,41.93,41.93,41.7,41.71,1099000.0,38.8733,38.8733,38.6601,38.6693,1099000.0
2012-03-23 09:30:00,41.62,41.88,41.62,41.74,513000.0,38.5859,38.8269,38.5859,38.6972,513000.0
2012-03-23 10:00:00,41.72,42.0,41.7,41.89,439000.0,38.6786,38.9382,38.6601,38.8362,439000.0
2012-03-23 10:30:00,41.88,42.0,41.82,41.93,312000.0,38.8269,38.9382,38.7713,38.8733,312000.0
2012-03-23 11:00:00,41.93,42.02,41.86,41.99,126000.0,38.8733,38.9567,38.8084,38.9289,126000.0
2012-03-23 11:30:00,42.02,42.2,42.02,42.19,364000.0,38.9567,39.1236,38.9567,39.1143,364000.0
2012-03-23 12:00:00,42.17,42.17,42.01,42.1,256000.0,39.0958,39.0958,38.9475,39.0309,256000.0
2012-03-23 12:30:00,42.1,42.15,42.08,42.1,251000.0,39.0309,39.0773,39.0124,39.0309,251000.0
2012-03-23 13:00:00,42.1,42.14,42.09,42.14,140000.0,39.0309,39.068,39.0216,39.068,140000.0
2012-03-23 13:30:00,42.14,42.16,42.03,42.03,125000.0,39.068,39.0865,38.966,38.966,125000.0
2012-03-23 14:00:00,42.02,42.21,42.02,42.2,225000.0,38.9567,39.1329,38.9567,39.1236,225000.0
2012-03-23 14:30:00,42.19,42.58,42.17,42.41,1141000.0,39.1143,39.4759,39.0958,39.3183,1141000.0
2012-03-23 15:00:00,42.41,42.43,42.37,42.42,419000.0,39.3183,39.3369,39.2812,39.3276,419000.0
2012-03-23 15:30:00,42.42,42.64,42.39,42.43,1630000.0,39.3276,39.5315,39.2998,39.3369,1630000.0
2012-03-26 09:30:00,42.73,43.02,42.5,42.98,1128000.0,39.615,39.8838,39.4017,39.8468,1128000.0
2012-03-26 10:00:00,42.95,43.0,42.84,43.0,726000.0,39.8189,39.8653,39.717,39.8653,726000.0
2012-03-26 10:30:00,43.0,43.29,42.97,43.27,848000.0,39.8653,40.1342,39.8375,40.1156,848000.0
2012-03-26 11:00:00,43.27,43.29,43.17,43.23,432000.0,40.1156,40.1342,40.0229,40.0785,432000.0
2012-03-26 11:30:00,43.22,43.39,43.12,43.33,549000.0,40.0693,40.2269,39.9766,40.1712,549000.0
2012-03-26 12:00:00,43.32,43.5,43.3,43.49,578000.0,40.162,40.3288,40.1434,40.3196,578000.0
2012-03-26 12:30:00,43.48,43.56,43.46,43.5,587000.0,40.3103,40.3845,40.2918,40.3288,587000.0
2012-03-26 13:00:00,43.48,43.5,42.97,43.47,739000.0,40.3103,40.3288,39.8375,40.301,739000.0
2012-03-26 13:30:00,43.46,43.52,43.44,43.48,367000.0,40.2918,40.3474,40.2732,40.3103,367000.0
2012-03-26 14:00:00,43.48,43.56,43.48,43.49,449000.0,40.3103,40.3845,40.3103,40.3196,449000.0
2012-03-26 14:30:00,43.51,43.59,43.48,43.55,482000.0,40.3381,40.4123,40.3103,40.3752,482000.0
2012-03-26 15:00:00,43.55,43.76,43.53,43.68,953000.0,40.3752,40.5699,40.3567,40.4957,953000.0
2012-03-26 15:30:00,43.68,43.7,43.51,43.57,1682000.0,40.4957,40.5143,40.3381,40.3937,1682000.0
2012-03-27 09:30:00,43.55,43.59,43.4,43.43,1137000.0,40.3752,40.4123,40.2361,40.264,1137000.0
2012-03-27 10:00:00,43.4,43.48,43.35,43.42,686000.0,40.2361,40.3103,40.1898,40.2547,686000.0
2012-03-27 10:30:00,43.42,43.58,43.4,43.4,684000.0,40.2547,40.403,40.2361,40.2361,684000.0
2012-03-27 11:00:00,43.42,43.46,43.3,43.38,319000.0,40.2547,40.2918,40.1434,40.2176,319000.0
2012-03-27 11:30:00,43.37,43.41,43.28,43.34,343000.0,40.2083,40.2454,40.1249,40.1805,343000.0
2012-03-27 12:00:00,43.34,43.4,43.32,43.37,249000.0,40.1805,40.2361,40.162,40.2083,249000.0
2012-03-27 12:30:00,43.35,43.38,43.3,43.37,192000.0,40.1898,40.2176,40.1434,40.2083,192000.0
2012-03-27 13:00:00,43.37,43.38,43.24,43.28,452000.0,40.2083,40.2176,40.0878,40.1249,452000.0
2012-03-27 13:30:00,43.3,43.42,43.22,43.4,232000.0,40.1434,40.2547,40.0693,40.2361,232000.0
2012-03-27 14:00:00,43.41,43.42,43.32,43.33,270000.0,40.2454,40.2547,40.162,40.1712,270000.0
2012-03-27 14:30:00,43.33,43.35,43.27,43.3,238000.0,40.1712,40.1898,40.1156,40.1434,238000.0
2012-03-27 15:00:00,43.3,43.35,43.24,43.24,444000.0,40.1434,40.1898,40.0878,40.0878,444000.0
2012-03-27 15:30:00,43.26,43.3,43.08,43.08,1197000.0,40.1063,40.1434,39.9395,39.9395,1197000.0
2012-03-28 09:30:00,43.38,43.42,43.05,43.41,639000.0,40.2176,40.2547,39.9117,40.2454,639000.0
2012-03-28 10:00:00,43.41,43.47,43.21,43.23,549000.0,40.2454,40.301,40.06,40.0785,549000.0
2012-03-28 10:30:00,43.25,43.26,43.1,43.14,351000.0,40.0971,40.1063,39.958,39.9951,351000.0
2012-03-28 11:00:00,43.14,43.15,42.9,42.93,303000.0,39.9951,40.0044,39.7726,39.8004,303000.0
2012-03-28 11:30:00,42.9,42.92,42.62,42.64,311000.0,39.7726,39.7911,39.513,39.5315,311000.0
2012-03-28 12:00:00,42.67,42.8,42.62,42.74,263000.0,39.5594,39.6799,39.513,39.6243,263000.0
2012-03-28 12:30:00,42.75,42.76,42.68,42.71,194000.0,39.6335,39.6428,39.5686,39.5964,194000.0
2012-03-28 13:00:00,42.71,42.86,42.65,42.7,297000.0,39.5964,39.7355,39.5408,39.5872,297000.0
2012-03-28 13:30:00,42.72,42.72,42.59,42.59,251000.0,39.6057,39.6057,39.4852,39.4852,251000.0
2012-03-28 14:00:00,42.6,42.68,42.48,42.52,445000.0,39.4945,39.5686,39.3832,39.4203,445000.0
2012-03-28 14:30:00,42.52,42.68,42.52,42.68,239000.0,39.4203,39.5686,39.4203,39.5686,239000.0
2012-03-28 15:00:00,42.68,42.72,42.59,42.61,474000.0,39.5686,39.6057,39.4852,39.5037,474000.0
2012-03-28 15:30:00,42.61,42.73,42.55,42.7,1318000.0,39.5037,39.615,39.4481,39.5872,1318000.0
2012-03-29 09:30:00,42.46,42.57,42.3,42.35,452000.0,39.3647,39.4666,39.2163,39.2627,452000.0
2012-03-29 10:00:00,42.35,42.62,42.32,42.52,397000.0,39.2627,39.513,39.2349,39.4203,397000.0
2012-03-29 10:30:00,42.49,42.61,42.48,42.58,306000.0,39.3925,39.5037,39.3832,39.4759,306000.0
2012-03-29 11:00:00,42.57,42.58,42.45,42.45,278000.0,39.4666,39.4759,39.3554,39.3554,278000.0
2012-03-29 11:30:00,42.44,42.45,42.35,42.39,315000.0,39.3461,39.3554,39.2627,39.2998,315000.0
2012-03-29 12:00:00,42.38,42.39,42.16,42.17,490000.0,39.2905,39.2998,39.0865,39.0958,490000.0
2012-03-29 12:30:00,42.2,42.35,42.17,42.33,270000.0,39.1236,39.2627,39.0958,39.2441,270000.0
2012-03-29 13:00:00,42.32,42.33,42.19,42.25,230000.0,39.2349,39.2441,39.1143,39.17,230000.0
2012-03-29 13:30:00,42.27,42.3,42.16,42.24,209000.0,39.1885,39.2163,39.0865,39.1607,209000.0
2012-03-29 14:00:00,42.26,42.53,42.26,42.52,210000.0,39.1792,39.4296,39.1792,39.4203,210000.0
2012-03-29 14:30:00,42.52,42.56,42.46,42.52,157000.0,39.4203,39.4574,39.3647,39.4203,157000.0
2012-03-29 15:00:00,42.5,42.71,42.5,42.67,267000.0,39.4017,39.5964,39.4017,39.5594,267000.0
2012-03-29 15:30:00,42.67,42.83,42.66,42.8,940000.0,39.5594,39.7077,39.5501,39.6799,940000.0
2012-03-30 09:30:00,42.86,42.87,42.52,42.69,888000.0,39.7355,39.7448,39.4203,39.5779,888000.0
2012-03-30 10:00:00,42.69,42.74,42.23,42.27,1041000.0,39.5779,39.6243,39.1514,39.1885,1041000.0
2012-03-30 10:30:00,42.28,42.41,42.0,42.22,1088000.0,39.1978,39.3183,38.9382,39.1422,1088000.0
2012-03-30 11:00:00,42.24,42.29,42.0,42.28,538000.0,39.1607,39.2071,38.9382,39.1978,538000.0
2012-03-30 11:30:00,42.28,42.31,42.11,42.3,465000.0,39.1978,39.2256,39.0402,39.2163,465000.0
2012-03-30 12:00:00,42.28,42.64,42.25,42.47,1107000.0,39.1978,39.5315,39.17,39.3739,1107000.0
2012-03-30 12:30:00,42.47,42.62,42.42,42.59,345000.0,39.3739,39.513,39.3276,39.4852,345000.0
2012-03-30 13:00:00,42.58,42.58,42.51,42.56,325000.0,39.4759,39.4759,39.411,39.4574,325000.0
2012-03-30 13:30:00,42.57,42.58,42.48,42.48,156000.0,39.4666,39.4759,39.3832,39.3832,156000.0
2012-03-30 14:00:00,42.49,42.53,42.41,42.47,252000.0,39.3925,39.4296,39.3183,39.3739,252000.0
2012-03-30 14:30:00,42.48,42.54,42.43,42.51,213000.0,39.3832,39.4388,39.3369,39.411,213000.0
2012-03-30 15:00:00,42.52,42.52,42.4,42.4,500000.0,39.4203,39.4203,39.309,39.309,500000.0
2012-03-30 15:30:00,42.4,42.45,42.09,42.11,1875000.0,39.309,39.3554,39.0216,39.0402,1875000.0
2012-04-02 09:30:00,42.18,42.59,41.9,42.53,931000.0,39.1051,39.4852,38.8455,39.4296,931000.0
2012-04-02 10:00:00,42.56,42.92,42.51,42.86,900000.0,39.4574,39.7911,39.411,39.7355,900000.0
2012-04-02 10:30:00,42.87,42.89,42.76,42.8,477000.0,39.7448,39.7633,39.6428,39.6799,477000.0
2012-04-02 11:00:00,42.83,42.92,42.66,42.91,399000.0,39.7077,39.7911,39.5501,39.7819,399000.0
2012-04-02 11:30:00,42.9,43.03,42.87,43.0,195000.0,39.7726,39.8931,39.7448,39.8653,195000.0
2012-04-02 12:00:00,43.02,43.17,43.0,43.1,497000.0,39.8838,40.0229,39.8653,39.958,497000.0
2012-04-02 12:30:00,43.11,43.17,43.07,43.07,223000.0,39.9673,40.0229,39.9302,39.9302,223000.0
2012-04-02 13:00:00,43.07,43.11,43.04,43.09,171000.0,39.9302,39.9673,39.9024,39.9487,171000.0
2012-04-02 13:30:00,43.08,43.16,43.05,43.15,375000.0,39.9395,40.0136,39.9117,40.0044,375000.0
2012-04-02 14:00:00,43.16,43.16,43.09,43.15,346000.0,40.0136,40.0136,39.9487,40.0044,346000.0
2012-04-02 14:30:00,43.14,43.4,43.14,43.36,676000.0,39.9951,40.2361,39.9951,40.1991,676000.0
2012-04-02 15:00:00,43.38,43.43,43.34,43.37,1036000.0,40.2176,40.264,40.1805,40.2083,1036000.0
2012-04-02 15:30:00,43.37,43.4,43.21,43.21,1856000.0,40.2083,40.2361,40.06,40.06,1856000.0
2012-04-03 09:30:00,43.17,43.38,42.9,43.29,813000.0,40.0229,40.2176,39.7726,40.1342,813000.0
2012-04-03 10:00:00,43.32,43.77,43.24,43.76,955000.0,40.162,40.5792,40.0878,40.5699,955000.0
2012-04-03 10:30:00,43.74,43.83,43.72,43.78,1154000.0,40.5514,40.6348,40.5328,40.5884,1154000.0
2012-04-03 11:00:00,43.76,43.94,43.71,43.87,676000.0,40.5699,40.7368,40.5235,40.6719,676000.0
2012-04-03 11:30:00,43.88,43.89,43.7,43.8,459000.0,40.6811,40.6904,40.5143,40.607,459000.0
2012-04-03 12:00:00,43.8,43.82,43.61,43.74,932000.0,40.607,40.6255,40.4308,40.5514,932000.0
2012-04-03 12:30:00,43.71,43.74,43.67,43.72,319000.0,40.5235,40.5514,40.4865,40.5328,319000.0
2012-04-03 13:00:00,43.72,43.85,43.71,43.82,341000.0,40.5328,40.6533,40.5235,40.6255,341000.0
2012-04-03 13:30:00,43.83,43.94,43.8,43.94,642000.0,40.6348,40.7368,40.607,40.7368,642000.0
2012-04-03 14:00:00,43.94,44.06,43.75,43.94,960000.0,40.7368,40.848,40.5606,40.7368,960000.0
2012-04-03 14:30:00,43.94,43.98,43.77,43.91,901000.0,40.7368,40.7739,40.5792,40.709,901000.0
2012-04-03 15:00:00,43.94,43.97,43.82,43.88,640000.0,40.7368,40.7646,40.6255,40.6811,640000.0
2012-04-03 15:30:00,43.87,44.05,43.81,43.82,1479000.0,40.6719,40.8388,40.6163,40.6255,1479000.0
2012-04-04 09:30:00,43.44,43.65,43.27,43.43,1504000.0,40.3013,40.4961,40.1435,40.292,1504000.0
2012-04-04 10:00:00,43.4,43.42,43.04,43.09,716000.0,40.2642,40.2827,39.9302,39.9765,716000.0
2012-04-04 10:30:00,43.09,43.26,43.0,43.02,840000.0,39.9765,40.1343,39.8931,39.9116,840000.0
2012-04-04 11:00:00,43.02,43.03,42.82,42.91,807000.0,39.9116,39.9209,39.7261,39.8096,807000.0
2012-04-04 11:30:00,42.91,43.22,42.91,43.0,518000.0,39.8096,40.0972,39.8096,39.8931,518000.0
2012-04-04 12:00:00,43.0,43.02,42.86,42.93,475000.0,39.8931,39.9116,39.7632,39.8281,475000.0
2012-04-04 12:30:00,42.92,42.93,42.77,42.83,445000.0,39.8188,39.8281,39.6797,39.7353,445000.0
2012-04-04 13:00:00,42.86,42.89,42.61,42.71,581000.0,39.7632,39.791,39.5312,39.624,581000.0
2012-04-04 13:30:00,42.71,42.99,42.7,42.93,565000.0,39.624,39.8838,39.6147,39.8281,565000.0
2012-04-04 14:00:00,42.93,42.96,42.88,42.94,333000.0,39.8281,39.8559,39.7817,39.8374,333000.0
2012-04-04 14:30:00,42.94,42.99,42.91,42.96,439000.0,39.8374,39.8838,39.8096,39.8559,439000.0
2012-04-04 15:00:00,42.95,43.22,42.94,43.22,681000.0,39.8467,40.0972,39.8374,40.0972,681000.0
2012-04-04 15:30:00,43.2,43.28,43.08,43.12,1192000.0,40.0786,40.1528,39.9673,40.0044,1192000.0
2012-04-05 09:30:00,43.05,43.57,42.87,43.5,1211000.0,39.9394,40.4219,39.7724,40.3569,1211000.0
2012-04-05 10:00:00,43.5,43.57,43.23,43.43,850000.0,40.3569,40.4219,40.1064,40.292,850000.0
2012-04-05 10:30:00,43.42,43.54,43.38,43.52,212000.0,40.2827,40.394,40.2456,40.3755,212000.0
2012-04-05 11:00:00,43.54,43.68,43.52,43.55,478000.0,40.394,40.5239,40.3755,40.4033,478000.0
2012-04-05 11:30:00,43.55,43.7,43.55,43.67,389000.0,40.4033,40.5425,40.4033,40.5146,389000.0
2012-04-05 12:00:00,43.67,43.79,43.65,43.77,299000.0,40.5146,40.626,40.4961,40.6074,299000.0
2012-04-05 12:30:00,43.77,43.82,43.74,43.77,347000.0,40.6074,40.6538,40.5796,40.6074,347000.0
2012-04-05 13:00:00,43.77,43.92,43.77,43.89,396000.0,40.6074,40.7466,40.6074,40.7187,396000.0
2012-04-05 13:30:00,43.87,43.93,43.85,43.92,423000.0,40.7002,40.7559,40.6816,40.7466,423000.0
2012-04-05 14:00:00,43.93,44.22,43.91,44.22,796000.0,40.7559,41.0249,40.7373,41.0249,796000.0
2012-04-05 14:30:00,44.21,44.22,44.0,44.08,592000.0,41.0156,41.0249,40.8208,40.895,592000.0
2012-04-05 15:00:00,44.08,44.12,43.99,44.11,497000.0,40.895,40.9321,40.8115,40.9228,497000.0
2012-04-05 15:30:00,44.11,44.14,43.95,44.0,1163000.0,40.9228,40.9507,40.7744,40.8208,1163000.0
2012-04-09 09:30:00,43.29,43.49,43.21,43.42,923000.0,40.1621,40.3476,40.0879,40.2827,923000.0
2012-04-09 10:00:00,43.44,43.5,43.32,43.5,684000.0,40.3013,40.3569,40.1899,40.3569,684000.0
2012-04-09 10:30:00,43.5,43.79,43.43,43.79,605000.0,40.3569,40.626,40.292,40.626,605000.0
2012-04-09 11:00:00,43.79,43.89,43.67,43.73,782000.0,40.626,40.7187,40.5146,40.5703,782000.0
2012-04-09 11:30:00,43.75,43.79,43.64,43.75,442000.0,40.5889,40.626,40.4868,40.5889,442000.0
2012-04-09 12:00:00,43.74,43.84,43.65,43.8,354000.0,40.5796,40.6724,40.4961,40.6352,354000.0
2012-04-09 12:30:00,43.79,44.02,43.79,43.97,659000.0,40.626,40.8394,40.626,40.793,659000.0
2012-04-09 13:00:00,43.96,43.98,43.83,43.86,295000.0,40.7837,40.8022,40.6631,40.6909,295000.0
2012-04-09 13:30:00,43.88,44.06,43.85,44.06,264000.0,40.7095,40.8765,40.6816,40.8765,264000.0
2012-04-09 14:00:00,44.07,44.18,44.02,44.15,600000.0,40.8857,40.9878,40.8394,40.96,600000.0
2012-04-09 14:30:00,44.15,44.29,44.15,44.22,496000.0,40.96,41.0898,40.96,41.0249,496000.0
2012-04-09 15:00:00,44.24,44.27,44.16,44.16,555000.0,41.0435,41.0713,40.9692,40.9692,555000.0
2012-04-09 15:30:00,44.17,44.22,43.89,43.93,1214000.0,40.9785,41.0249,40.7187,40.7559,1214000.0
2012-04-10 09:30:00,43.93,44.1,43.55,43.65,968000.0,40.7559,40.9136,40.4033,40.4961,968000.0
2012-04-10 10:00:00,43.64,43.71,43.33,43.49,799000.0,40.4868,40.5518,40.1992,40.3476,799000.0
2012-04-10 10:30:00,43.49,43.79,43.45,43.61,790000.0,40.3476,40.626,40.3105,40.459,790000.0
2012-04-10 11:00:00,43.61,43.64,43.37,43.41,606000.0,40.459,40.4868,40.2363,40.2734,606000.0
2012-04-10 11:30:00,43.38,43.44,42.76,43.01,1274000.0,40.2456,40.3013,39.6704,39.9023,1274000.0
2012-04-10 12:00:00,43.01,43.01,42.5,42.79,1422000.0,39.9023,39.9023,39.4292,39.6982,1422000.0
2012-04-10 12:30:00,42.82,42.94,42.63,42.65,659000.0,39.7261,39.8374,39.5498,39.5683,659000.0
2012-04-10 13:00:00,42.68,42.81,42.56,42.62,549000.0,39.5962,39.7168,39.4848,39.5405,549000.0
2012-04-10 13:30:00,42.62,42.82,42.57,42.79,556000.0,39.5405,39.7261,39.4941,39.6982,556000.0
2012-04-10 14:00:00,42.78,42.81,42.51,42.55,767000.0,39.6889,39.7168,39.4385,39.4756,767000.0
2012-04-10 14:30:00,42.57,42.71,42.42,42.62,908000.0,39.4941,39.624,39.355,39.5405,908000.0
2012-04-10 15:00:00,42.63,42.66,42.48,42.48,616000.0,39.5498,39.5776,39.4106,39.4106,616000.0
2012-04-10 15:30:00,42.48,42.73,42.47,42.5,1625000.0,39.4106,39.6426,39.4013,39.4292,1625000.0
2012-04-11 09:30:00,42.96,43.17,42.89,42.99,1098000.0,39.8559,40.0508,39.791,39.8838,1098000.0
2012-04-11 10:00:00,42.99,43.18,42.94,43.14,432000.0,39.8838,40.06,39.8374,40.0229,432000.0
2012-04-11 10:30:00,43.14,43.24,43.08,43.11,552000.0,40.0229,40.1157,39.9673,39.9951,552000.0
2012-04-11 11:00:00,43.09,43.13,43.01,43.04,291000.0,39.9765,40.0137,39.9023,39.9302,291000.0
2012-04-11 11:30:00,43.06,43.09,42.98,42.99,352000.0,39.9487,39.9765,39.8745,39.8838,352000.0
2012-04-11 12:00:00,42.98,43.09,42.91,43.08,187000.0,39.8745,39.9765,39.8096,39.9673,187000.0
2012-04-11 12:30:00,43.08,43.18,43.05,43.12,293000.0,39.9673,40.06,39.9394,40.0044,293000.0
2012-04-11 13:00:00,43.11,43.14,42.96,42.97,116000.0,39.9951,40.0229,39.8559,39.8652,116000.0
2012-04-11 13:30:00,42.96,43.1,42.95,43.09,142000.0,39.8559,39.9858,39.8467,39.9765,142000.0
2012-04-11 14:00:00,43.07,43.08,42.86,42.91,313000.0,39.958,39.9673,39.7632,39.8096,313000.0
2012-04-11 14:30:00,42.9,42.91,42.72,42.9,443000.0,39.8003,39.8096,39.6333,39.8003,443000.0
2012-04-11 15:00:00,42.9,42.91,42.77,42.87,341000.0,39.8003,39.8096,39.6797,39.7724,341000.0
2012-04-11 15:30:00,42.88,43.02,42.81,43.02,599000.0,39.7817,39.9116,39.7168,39.9116,599000.0
2012-04-12 09:30:00,43.05,43.36,42.97,43.34,685000.0,39.9394,40.227,39.8652,40.2085,685000.0
2012-04-12 10:00:00,43.37,43.37,43.16,43.19,211000.0,40.2363,40.2363,40.0415,40.0693,211000.0
2012-04-12 10:30:00,43.15,43.42,43.12,43.36,474000.0,40.0322,40.2827,40.0044,40.227,474000.0
2012-04-12 11:00:00,43.39,43.39,43.13,43.13,344000.0,40.2549,40.2549,40.0137,40.0137,344000.0
2012-04-12 11:30:00,43.13,43.27,43.13,43.27,221000.0,40.0137,40.1435,40.0137,40.1435,221000.0
2012-04-12 12:00:00,43.25,43.33,43.18,43.21,279000.0,40.125,40.1992,40.06,40.0879,279000.0
2012-04-12 12:30:00,43.18,43.3,43.17,43.27,184000.0,40.06,40.1714,40.0508,40.1435,184000.0
2012-04-12 13:00:00,43.23,43.29,43.21,43.22,143000.0,40.1064,40.1621,40.0879,40.0972,143000.0
2012-04-12 13:30:00,43.23,43.25,43.17,43.21,230000.0,40.1064,40.125,40.0508,40.0879,230000.0
2012-04-12 14:00:00,43.21,43.27,43.17,43.19,227000.0,40.0879,40.1435,40.0508,40.0693,227000.0
2012-04-12 14:30:00,43.21,43.3,43.18,43.28,131000.0,40.0879,40.1714,40.06,40.1528,131000.0
2012-04-12 15:00:00,43.26,43.29,43.19,43.27,284000.0,40.1343,40.1621,40.0693,40.1435,284000.0
2012-04-12 15:30:00,43.27,43.4,43.14,43.38,1192000.0,40.1435,40.2642,40.0229,40.2456,1192000.0
2012-04-13 09:30:00,43.36,43.99,43.35,43.59,1189000.0,40.227,40.8115,40.2178,40.4404,1189000.0
2012-04-13 10:00:00,43.56,43.71,43.4,43.4,450000.0,40.4126,40.5518,40.2642,40.2642,450000.0
2012-04-13 10:30:00,43.41,43.42,43.1,43.25,616000.0,40.2734,40.2827,39.9858,40.125,616000.0
2012-04-13 11:00:00,43.27,43.4,43.27,43.36,220000.0,40.1435,40.2642,40.1435,40.227,220000.0
2012-04-13 11:30:00,43.34,43.8,43.34,43.77,564000.0,40.2085,40.6352,40.2085,40.6074,564000.0
2012-04-13 12:00:00,43.76,43.78,43.63,43.71,552000.0,40.5981,40.6167,40.4775,40.5518,552000.0
2012-04-13 12:30:00,43.76,43.8,43.74,43.78,409000.0,40.5981,40.6352,40.5796,40.6167,409000.0
2012-04-13 13:00:00,43.77,43.98,43.77,43.93,613000.0,40.6074,40.8022,40.6074,40.7559,613000.0
2012-04-13 13:30:00,43.94,44.1,43.89,44.09,796000.0,40.7651,40.9136,40.7187,40.9043,796000.0
2012-04-13 14:00:00,44.09,44.17,44.01,44.13,700000.0,40.9043,40.9785,40.8301,40.9414,700000.0
2012-04-13 14:30:00,44.12,44.27,44.12,44.25,686000.0,40.9321,41.0713,40.9321,41.0527,686000.0
2012-04-13 15:00:00,44.24,44.38,44.21,44.31,1030000.0,41.0435,41.1733,41.0156,41.1084,1030000.0
2012-04-13 15:30:00,44.3,44.32,43.94,44.05,1635000.0,41.0991,41.1177,40.7651,40.8672,1635000.0
2012-04-16 09:30:00,44.08,44.15,43.5,43.53,889000.0,40.895,40.96,40.3569,40.3848,889000.0
2012-04-16 10:00:00,43.51,43.53,42.9,43.11,1466000.0,40.3662,40.3848,39.8003,39.9951,1466000.0
2012-04-16 10:30:00,43.11,43.4,43.08,43.4,731000.0,39.9951,40.2642,39.9673,40.2642,731000.0
2012-04-16 11:00:00,43.39,43.44,43.29,43.38,368000.0,40.2549,40.3013,40.1621,40.2456,368000.0
2012-04-16 11:30:00,43.4,43.46,43.3,43.34,419000.0,40.2642,40.3198,40.1714,40.2085,419000.0
2012-04-16 12:00:00,43.33,43.41,43.32,43.35,467000.0,40.1992,40.2734,40.1899,40.2178,467000.0
2012-04-16 12:30:00,43.36,43.37,43.21,43.3,411000.0,40.227,40.2363,40.0879,40.1714,411000.0
2012-04-16 13:00:00,43.31,43.4,43.31,43.36,219000.0,40.1807,40.2642,40.1807,40.227,219000.0
2012-04-16 13:30:00,43.36,43.55,43.36,43.49,227000.0,40.227,40.4033,40.227,40.3476,227000.0
2012-04-16 14:00:00,43.48,43.5,43.39,43.4,121000.0,40.3384,40.3569,40.2549,40.2642,121000.0
2012-04-16 14:30:00,43.4,43.48,43.4,43.4,128000.0,40.2642,40.3384,40.2642,40.2642,128000.0
2012-04-16 15:00:00,43.42,43.44,43.33,43.37,333000.0,40.2827,40.3013,40.1992,40.2363,333000.0
2012-04-16 15:30:00,43.37,43.46,43.29,43.3,958000.0,40.2363,40.3198,40.1621,40.1714,958000.0
2012-04-17 09:30:00,43.48,43.8,43.45,43.63,422000.0,40.3384,40.6352,40.3105,40.4775,422000.0
2012-04-17 10:00:00,43.65,43.88,43.53,43.86,475000.0,40.4961,40.7095,40.3848,40.6909,475000.0
2012-04-17 10:30:00,43.87,43.87,43.6,43.61,370000.0,40.7002,40.7002,40.4497,40.459,370000.0
2012-04-17 11:00:00,43.62,43.75,43.6,43.72,380000.0,40.4683,40.5889,40.4497,40.561,380000.0
2012-04-17 11:30:00,43.74,43.78,43.66,43.74,254000.0,40.5796,40.6167,40.5054,40.5796,254000.0
2012-04-17 12:00:00,43.75,43.83,43.73,43.78,175000.0,40.5889,40.6631,40.5703,40.6167,175000.0
2012-04-17 12:30:00,43.79,43.8,43.69,43.74,168000.0,40.626,40.6352,40.5332,40.5796,168000.0
2012-04-17 13:00:00,43.73,43.86,43.71,43.82,208000.0,40.5703,40.6909,40.5518,40.6538,208000.0
2012-04-17 13:30:00,43.83,43.91,43.81,43.91,173000.0,40.6631,40.7373,40.6445,40.7373,173000.0
2012-04-17 14:00:00,43.91,43.92,43.84,43.9,128000.0,40.7373,40.7466,40.6724,40.728,128000.0
2012-04-17 14:30:00,43.9,43.92,43.7,43.79,347000.0,40.728,40.7466,40.5425,40.626,347000.0
2012-04-17 15:00:00,43.8,43.84,43.74,43.84,328000.0,40.6352,40.6724,40.5796,40.6724,328000.0
2012-04-17 15:30:00,43.82,43.82,43.66,43.76,1016000.0,40.6538,40.6538,40.5054,40.5981,1016000.0
2012-04-18 09:30:00,43.73,43.88,43.6,43.88,668000.0,40.5703,40.7095,40.4497,40.7095,668000.0
2012-04-18 10:00:00,43.87,44.1,43.85,44.0,634000.0,40.7002,40.9136,40.6816,40.8208,634000.0
2012-04-18 10:30:00,44.01,44.08,43.85,43.91,362000.0,40.8301,40.895,40.6816,40.7373,362000.0
2012-04-18 11:00:00,43.9,43.93,43.74,43.81,133000.0,40.728,40.7559,40.5796,40.6445,133000.0
2012-04-18 11:30:00,43.83,44.0,43.8,43.93,351000.0,40.6631,40.8208,40.6352,40.7559,351000.0
2012-04-18 12:00:00,43.91,43.92,43.81,43.82,215000.0,40.7373,40.7466,40.6445,40.6538,215000.0
2012-04-18 12:30:00,43.81,43.85,43.77,43.83,151000.0,40.6445,40.6816,40.6074,40.6631,151000.0
2012-04-18 13:00:00,43.84,43.87,43.74,43.76,117000.0,40.6724,40.7002,40.5796,40.5981,117000.0
2012-04-18 13:30:00,43.76,43.88,43.71,43.81,374000.0,40.5981,40.7095,40.5518,40.6445,374000.0
2012-04-18 14:00:00,43.82,43.88,43.8,43.82,429000.0,40.6538,40.7095,40.6352,40.6538,429000.0
2012-04-18 14:30:00,43.85,43.94,43.8,43.89,162000.0,40.6816,40.7651,40.6352,40.7187,162000.0
2012-04-18 15:00:00,43.92,43.96,43.77,43.78,233000.0,40.7466,40.7837,40.6074,40.6167,233000.0
2012-04-18 15:30:00,43.8,43.87,43.68,43.72,738000.0,40.6352,40.7002,40.5239,40.561,738000.0
2012-04-19 09:30:00,43.72,44.08,43.7,44.01,720000.0,40.561,40.895,40.5425,40.8301,720000.0
2012-04-19 10:00:00,43.97,44.01,43.61,43.74,493000.0,40.793,40.8301,40.459,40.5796,493000.0
2012-04-19 10:30:00,43.78,44.06,43.78,43.94,621000.0,40.6167,40.8765,40.6167,40.7651,621000.0
2012-04-19 11:00:00,43.96,43.96,43.84,43.86,205000.0,40.7837,40.7837,40.6724,40.6909,205000.0
2012-04-19 11:30:00,43.86,43.91,43.8,43.87,210000.0,40.6909,40.7373,40.6352,40.7002,210000.0
2012-04-19 12:00:00,43.87,43.88,43.73,43.76,307000.0,40.7002,40.7095,40.5703,40.5981,307000.0
2012-04-19 12:30:00,43.77,43.87,43.71,43.72,332000.0,40.6074,40.7002,40.5518,40.561,332000.0
2012-04-19 13:00:00,43.71,43.76,43.6,43.63,250000.0,40.5518,40.5981,40.4497,40.4775,250000.0
2012-04-19 13:30:00,43.64,43.7,43.51,43.56,282000.0,40.4868,40.5425,40.3662,40.4126,282000.0
2012-04-19 14:00:00,43.54,43.6,43.36,43.42,500000.0,40.394,40.4497,40.227,40.2827,500000.0
2012-04-19 14:30:00,43.43,43.58,43.23,43.54,851000.0,40.292,40.4311,40.1064,40.394,851000.0
2012-04-19 15:00:00,43.52,43.65,43.46,43.63,461000.0,40.3755,40.4961,40.3198,40.4775,461000.0
2012-04-19 15:30:00,43.59,43.69,43.56,43.66,868000.0,40.4404,40.5332,40.4126,40.5054,868000.0
2012-04-20 09:30:00,44.0,44.25,43.75,44.16,2170000.0,40.8208,41.0527,40.5889,40.9692,2170000.0
2012-04-20 10:00:00,44.16,44.21,44.0,44.11,850000.0,40.9692,41.0156,40.8208,40.9228,850000.0
2012-04-20 10:30:00,44.11,44.18,44.09,44.09,605000.0,40.9228,40.9878,40.9043,40.9043,605000.0
2012-04-20 11:00:00,44.11,44.33,44.08,44.11,653000.0,40.9228,41.127,40.895,40.9228,653000.0
2012-04-20 11:30:00,44.13,44.15,44.0,44.12,500000.0,40.9414,40.96,40.8208,40.9321,500000.0
2012-04-20 12:00:00,44.11,44.18,44.08,44.12,237000.0,40.9228,40.9878,40.895,40.9321,237000.0
2012-04-20 12:30:00,44.12,44.24,44.11,44.18,155000.0,40.9321,41.0435,40.9228,40.9878,155000.0
2012-04-20 13:00:00,44.18,44.25,44.14,44.14,353000.0,40.9878,41.0527,40.9507,40.9507,353000.0
2012-04-20 13:30:00,44.13,44.15,43.91,43.94,359000.0,40.9414,40.96,40.7373,40.7651,359000.0
2012-04-20 14:00:00,43.91,44.0,43.87,43.96,324000.0,40.7373,40.8208,40.7002,40.7837,324000.0
2012-04-20 14:30:00,43.96,44.0,43.92,44.0,285000.0,40.7837,40.8208,40.7466,40.8208,285000.0
2012-04-20 15:00:00,44.02,44.07,43.93,44.05,382000.0,40.8394,40.8857,40.7559,40.8672,382000.0
2012-04-20 15:30:00,44.05,44.12,43.97,44.01,1295000.0,40.8672,40.9321,40.793,40.8301,1295000.0
2012-04-23 09:30:00,43.6,43.74,42.56,42.66,1866000.0,40.4497,40.5796,39.4848,39.5776,1866000.0
2012-04-23 10:00:00,42.68,42.87,42.55,42.67,1071000.0,39.5962,39.7724,39.4756,39.5869,1071000.0
2012-04-23 10:30:00,42.68,42.82,42.39,42.41,1408000.0,39.5962,39.7261,39.3271,39.3457,1408000.0
2012-04-23 11:00:00,42.41,42.43,42.2,42.3,1347000.0,39.3457,39.3642,39.1509,39.2436,1347000.0
2012-04-23 11:30:00,42.29,42.4,42.08,42.29,1003000.0,39.2344,39.3364,39.0395,39.2344,1003000.0
2012-04-23 12:00:00,42.29,42.76,42.22,42.74,625000.0,39.2344,39.6704,39.1694,39.6518,625000.0
2012-04-23 12:30:00,42.73,42.86,42.62,42.72,811000.0,39.6426,39.7632,39.5405,39.6333,811000.0
2012-04-23 13:00:00,42.73,42.75,42.6,42.67,349000.0,39.6426,39.6611,39.522,39.5869,349000.0
2012-04-23 13:30:00,42.68,42.85,42.68,42.82,579000.0,39.5962,39.7539,39.5962,39.7261,579000.0
2012-04-23 14:00:00,42.83,42.92,42.58,42.92,446000.0,39.7353,39.8188,39.5034,39.8188,446000.0
2012-04-23 14:30:00,42.92,43.16,42.86,42.89,655000.0,39.8188,40.0415,39.7632,39.791,655000.0
2012-04-23 15:00:00,42.89,43.1,42.87,43.09,352000.0,39.791,39.9858,39.7724,39.9765,352000.0
2012-04-23 15:30:00,43.06,43.22,43.0,43.05,1109000.0,39.9487,40.0972,39.8931,39.9394,1109000.0
2012-04-24 09:30:00,43.02,43.59,42.92,43.09,958000.0,39.9116,40.4404,39.8188,39.9765,958000.0
2012-04-24 10:00:00,43.06,43.4,43.05,43.28,611000.0,39.9487,40.2642,39.9394,40.1528,611000.0
2012-04-24 10:30:00,43.28,43.53,43.22,43.43,395000.0,40.1528,40.3848,40.0972,40.292,395000.0
2012-04-24 11:00:00,43.46,43.5,43.23,43.25,329000.0,40.3198,40.3569,40.1064,40.125,329000.0
2012-04-24 11:30:00,43.22,43.26,43.1,43.1,266000.0,40.0972,40.1343,39.9858,39.9858,266000.0
2012-04-24 12:00:00,43.14,43.22,43.12,43.22,169000.0,40.0229,40.0972,40.0044,40.0972,169000.0
2012-04-24 12:30:00,43.22,43.23,43.0,43.0,244000.0,40.0972,40.1064,39.8931,39.8931,244000.0
2012-04-24 13:00:00,43.02,43.11,42.98,43.05,221000.0,39.9116,39.9951,39.8745,39.9394,221000.0
2012-04-24 13:30:00,43.04,43.06,42.74,42.77,449000.0,39.9302,39.9487,39.6518,39.6797,449000.0
2012-04-24 14:00:00,42.73,42.88,42.67,42.86,565000.0,39.6426,39.7817,39.5869,39.7632,565000.0
2012-04-24 14:30:00,42.85,42.91,42.79,42.84,448000.0,39.7539,39.8096,39.6982,39.7446,448000.0
2012-04-24 15:00:00,42.83,43.02,42.82,42.96,536000.0,39.7353,39.9116,39.7261,39.8559,536000.0
2012-04-24 15:30:00,42.97,43.11,42.9,43.06,736000.0,39.8652,39.9951,39.8003,39.9487,736000.0
2012-04-25 09:30:00,43.47,44.33,43.17,44.33,1555000.0,40.3291,41.127,40.0508,41.127,1555000.0
2012-04-25 10:00:00,44.3,44.49,44.01,44.08,1238000.0,41.0991,41.2754,40.8301,40.895,1238000.0
2012-04-25 10:30:00,44.14,44.38,44.09,44.27,772000.0,40.9507,41.1733,40.9043,41.0713,772000.0
2012-04-25 11:00:00,44.32,44.38,44.24,44.34,428000.0,41.1177,41.1733,41.0435,41.1362,428000.0
2012-04-25 11:30:00,44.33,44.37,44.13,44.2,469000.0,41.127,41.1641,40.9414,41.0063,469000.0
2012-04-25 12:00:00,44.22,44.34,44.19,44.31,281000.0,41.0249,41.1362,40.9971,41.1084,281000.0
2012-04-25 12:30:00,44.31,44.31,44.12,44.2,291000.0,41.1084,41.1084,40.9321,41.0063,291000.0
2012-04-25 13:00:00,44.19,44.26,44.18,44.23,341000.0,40.9971,41.062,40.9878,41.0342,341000.0
2012-04-25 13:30:00,44.22,44.32,44.22,44.31,599000.0,41.0249,41.1177,41.0249,41.1084,599000.0
2012-04-25 14:00:00,44.3,44.38,44.2,44.34,628000.0,41.0991,41.1733,41.0063,41.1362,628000.0
2012-04-25 14:30:00,44.32,44.42,44.2,44.4,540000.0,41.1177,41.2105,41.0063,41.1919,540000.0
2012-04-25 15:00:00,44.4,44.45,44.29,44.29,485000.0,41.1919,41.2383,41.0898,41.0898,485000.0
2012-04-25 15:30:00,44.27,44.49,44.27,44.49,1384000.0,41.0713,41.2754,41.0713,41.2754,1384000.0
2012-04-26 09:30:00,44.45,45.08,44.45,44.95,1506000.0,41.2383,41.8228,41.2383,41.7022,1506000.0
2012-04-26 10:00:00,44.95,45.02,44.91,44.97,1084000.0,41.7022,41.7671,41.665,41.7207,1084000.0
2012-04-26 10:30:00,44.99,45.0,44.85,44.99,752000.0,41.7393,41.7485,41.6094,41.7393,752000.0
2012-04-26 11:00:00,44.99,45.01,44.88,44.97,617000.0,41.7393,41.7578,41.6372,41.7207,617000.0
2012-04-26 11:30:00,45.01,45.19,44.94,45.17,480000.0,41.7578,41.9248,41.6929,41.9063,480000.0
2012-04-26 12:00:00,45.15,45.17,45.07,45.11,322000.0,41.8877,41.9063,41.8135,41.8506,322000.0
2012-04-26 12:30:00,45.12,45.13,45.01,45.09,275000.0,41.8599,41.8691,41.7578,41.832,275000.0
2012-04-26 13:00:00,45.07,45.19,45.07,45.16,226000.0,41.8135,41.9248,41.8135,41.897,226000.0
2012-04-26 13:30:00,45.14,45.31,45.13,45.27,338000.0,41.8784,42.0361,41.8691,41.999,338000.0
2012-04-26 14:00:00,45.29,45.6,45.28,45.51,948000.0,42.0176,42.3052,42.0083,42.2217,948000.0
2012-04-26 14:30:00,45.51,45.65,45.47,45.65,837000.0,42.2217,42.3516,42.1846,42.3516,837000.0
2012-04-26 15:00:00,45.64,45.65,45.51,45.55,944000.0,42.3423,42.3516,42.2217,42.2588,944000.0
2012-04-26 15:30:00,45.54,45.54,45.31,45.4,1568000.0,42.2495,42.2495,42.0361,42.1196,1568000.0
2012-04-27 09:30:00,45.81,46.23,45.77,45.83,1943000.0,42.5,42.8897,42.4629,42.5186,1943000.0
2012-04-27 10:00:00,45.83,46.0,45.55,46.0,1158000.0,42.5186,42.6763,42.2588,42.6763,1158000.0
2012-04-27 10:30:00,45.99,46.03,45.78,45.96,733000.0,42.667,42.7041,42.4722,42.6392,733000.0
2012-04-27 11:00:00,45.95,46.03,45.87,45.93,538000.0,42.6299,42.7041,42.5557,42.6113,538000.0
2012-04-27 11:30:00,45.94,45.96,45.8,45.86,427000.0,42.6206,42.6392,42.4907,42.5464,427000.0
2012-04-27 12:00:00,45.86,45.86,45.8,45.83,225000.0,42.5464,42.5464,42.4907,42.5186,225000.0
2012-04-27 12:30:00,45.84,45.92,45.83,45.92,195000.0,42.5278,42.6021,42.5186,42.6021,195000.0
2012-04-27 13:00:00,45.91,46.15,45.9,46.14,565000.0,42.5928,42.8154,42.5835,42.8062,565000.0
2012-04-27 13:30:00,46.14,46.22,46.09,46.11,715000.0,42.8062,42.8804,42.7598,42.7783,715000.0
2012-04-27 14:00:00,46.11,46.12,45.95,45.95,399000.0,42.7783,42.7876,42.6299,42.6299,399000.0
2012-04-27 14:30:00,45.95,45.95,45.81,45.88,432000.0,42.6299,42.6299,42.5,42.565,432000.0
2012-04-27 15:00:00,45.89,45.98,45.88,45.93,419000.0,42.5742,42.6577,42.565,42.6113,419000.0
2012-04-27 15:30:00,45.93,45.93,45.7,45.78,1847000.0,42.6113,42.6113,42.398,42.4722,1847000.0
2012-04-30 09:30:00,45.94,46.03,45.36,45.38,1164000.0,42.6206,42.7041,42.0825,42.1011,1164000.0
2012-04-30 10:00:00,45.35,45.49,45.19,45.2,838000.0,42.0733,42.2031,41.9248,41.9341,838000.0
2012-04-30 10:30:00,45.19,45.53,45.17,45.53,830000.0,41.9248,42.2402,41.9063,42.2402,830000.0
2012-04-30 11:00:00,45.54,45.81,45.47,45.53,934000.0,42.2495,42.5,42.1846,42.2402,934000.0
2012-04-30 11:30:00,45.52,45.58,45.47,45.5,526000.0,42.231,42.2866,42.1846,42.2124,526000.0
2012-04-30 12:00:00,45.5,45.54,45.37,45.43,457000.0,42.2124,42.2495,42.0918,42.1475,457000.0
2012-04-30 12:30:00,45.43,45.52,45.34,45.52,507000.0,42.1475,42.231,42.064,42.231,507000.0
2012-04-30 13:00:00,45.51,45.55,45.44,45.44,289000.0,42.2217,42.2588,42.1568,42.1568,289000.0
2012-04-30 13:30:00,45.44,45.44,45.3,45.37,312000.0,42.1568,42.1568,42.0269,42.0918,312000.0
2012-04-30 14:00:00,45.39,45.39,45.15,45.17,422000.0,42.1104,42.1104,41.8877,41.9063,422000.0
2012-04-30 14:30:00,45.15,45.24,45.15,45.19,549000.0,41.8877,41.9712,41.8877,41.9248,549000.0
2012-04-30 15:00:00,45.2,45.32,45.13,45.14,681000.0,41.9341,42.0454,41.8691,41.8784,681000.0
2012-04-30 15:30:00,45.14,45.41,45.14,45.25,1213000.0,41.8784,42.1289,41.8784,41.9805,1213000.0
2012-05-01 09:30:00,45.59,45.9,45.37,45.79,1568000.0,42.2959,42.5835,42.0918,42.4815,1568000.0
2012-05-01 10:00:00,45.8,46.28,45.79,46.27,1253000.0,42.4907,42.9361,42.4815,42.9268,1253000.0
2012-05-01 10:30:00,46.23,46.27,46.17,46.21,600000.0,42.8897,42.9268,42.834,42.8711,600000.0
2012-05-01 11:00:00,46.2,46.34,46.16,46.3,577000.0,42.8618,42.9917,42.8247,42.9546,577000.0
2012-05-01 11:30:00,46.3,46.63,46.19,46.57,1368000.0,42.9546,43.2608,42.8526,43.2051,1368000.0
2012-05-01 12:00:00,46.61,46.63,46.5,46.6,1224000.0,43.2422,43.2608,43.1402,43.2329,1224000.0
2012-05-01 12:30:00,46.6,46.7,46.44,46.48,1160000.0,43.2329,43.3257,43.0845,43.1216,1160000.0
2012-05-01 13:00:00,46.49,46.59,46.43,46.47,451000.0,43.1309,43.2237,43.0752,43.1123,451000.0
2012-05-01 13:30:00,46.48,46.48,46.32,46.36,858000.0,43.1216,43.1216,42.9732,43.0103,858000.0
2012-05-01 14:00:00,46.33,46.38,46.07,46.09,866000.0,42.9824,43.0288,42.7412,42.7598,866000.0
2012-05-01 14:30:00,46.09,46.16,45.89,45.89,1378000.0,42.7598,42.8247,42.5742,42.5742,1378000.0
2012-05-01 15:00:00,45.89,45.9,45.45,45.64,2038000.0,42.5742,42.5835,42.166,42.3423,2038000.0
2012-05-01 15:30:00,45.64,45.7,45.37,45.68,2936000.0,42.3423,42.398,42.0918,42.3794,2936000.0
2012-05-02 09:30:00,44.67,45.32,44.45,44.64,4556000.0,41.4424,42.0454,41.2383,41.4146,4556000.0
2012-05-02 10:00:00,44.69,44.69,44.0,44.56,3645000.0,41.4609,41.4609,40.8208,41.3403,3645000.0
2012-05-02 10:30:00,44.53,44.76,44.32,44.52,1091000.0,41.3125,41.5259,41.1177,41.3032,1091000.0
2012-05-02 11:00:00,44.55,45.36,44.54,45.29,1337000.0,41.3311,42.0825,41.3218,42.0176,1337000.0
2012-05-02 11:30:00,45.29,45.47,45.06,45.37,1152000.0,42.0176,42.1846,41.8042,42.0918,1152000.0
2012-05-02 12:00:00,45.33,45.82,45.29,45.58,1629000.0,42.0547,42.5093,42.0176,42.2866,1629000.0
2012-05-02 12:30:00,45.58,45.64,45.22,45.3,836000.0,42.2866,42.3423,41.9526,42.0269,836000.0
2012-05-02 13:00:00,45.32,45.33,45.11,45.12,412000.0,42.0454,42.0547,41.8506,41.8599,412000.0
2012-05-02 13:30:00,45.14,45.54,45.11,45.25,444000.0,41.8784,42.2495,41.8506,41.9805,444000.0
2012-05-02 14:00:00,45.25,45.63,45.25,45.61,793000.0,41.9805,42.333,41.9805,42.3145,793000.0
2012-05-02 14:30:00,45.61,45.61,45.22,45.27,665000.0,42.3145,42.3145,41.9526,41.999,665000.0
2012-05-02 15:00:00,45.24,45.49,45.24,45.44,604000.0,41.9712,42.2031,41.9712,42.1568,604000.0
2012-05-02 15:30:00,45.44,45.49,45.09,45.16,2258000.0,42.1568,42.2031,41.832,41.897,2258000.0
2012-05-03 09:30:00,45.3,45.48,44.29,44.77,1954000.0,42.0269,42.1939,41.0898,41.5352,1954000.0
2012-05-03 10:00:00,44.75,44.88,44.4,44.58,1617000.0,41.5166,41.6372,41.1919,41.3589,1617000.0
2012-05-03 10:30:00,44.59,44.74,44.52,44.55,998000.0,41.3682,41.5073,41.3032,41.3311,998000.0
2012-05-03 11:00:00,44.55,44.73,44.43,44.62,883000.0,41.3311,41.4981,41.2197,41.396,883000.0
2012-05-03 11:30:00,44.64,44.64,44.29,44.44,896000.0,41.4146,41.4146,41.0898,41.229,896000.0
2012-05-03 12:00:00,44.46,44.46,44.13,44.37,1069000.0,41.2476,41.2476,40.9414,41.1641,1069000.0
2012-05-03 12:30:00,44.37,44.55,44.33,44.33,390000.0,41.1641,41.3311,41.127,41.127,390000.0
2012-05-03 13:00:00,44.34,44.44,44.34,44.4,337000.0,41.1362,41.229,41.1362,41.1919,337000.0
2012-05-03 13:30:00,44.4,44.42,44.25,44.32,467000.0,41.1919,41.2105,41.0527,41.1177,467000.0
2012-05-03 14:00:00,44.32,44.32,44.05,44.07,1202000.0,41.1177,41.1177,40.8672,40.8857,1202000.0
2012-05-03 14:30:00,44.06,44.18,43.97,44.01,1012000.0,40.8765,40.9878,40.793,40.8301,1012000.0
2012-05-03 15:00:00,44.02,44.26,43.98,44.13,1134000.0,40.8394,41.062,40.8022,40.9414,1134000.0
2012-05-03 15:30:00,44.12,44.24,43.99,44.2,2075000.0,40.9321,41.0435,40.8115,41.0063,2075000.0
2012-05-04 09:30:00,43.7,44.19,43.38,44.19,2460000.0,40.5425,40.9971,40.2456,40.9971,2460000.0
2012-05-04 10:00:00,44.18,44.19,43.74,43.82,1779000.0,40.9878,40.9971,40.5796,40.6538,1779000.0
2012-05-04 10:30:00,43.82,44.13,43.75,44.08,1426000.0,40.6538,40.9414,40.5889,40.895,1426000.0
2012-05-04 11:00:00,44.08,44.14,43.87,44.04,895000.0,40.895,40.9507,40.7002,40.8579,895000.0
2012-05-04 11:30:00,44.02,44.13,43.95,44.08,955000.0,40.8394,40.9414,40.7744,40.895,955000.0
2012-05-04 12:00:00,44.08,44.18,43.91,43.95,814000.0,40.895,40.9878,40.7373,40.7744,814000.0
2012-05-04 12:30:00,43.93,44.15,43.9,44.01,649000.0,40.7559,40.96,40.728,40.8301,649000.0
2012-05-04 13:00:00,44.0,44.04,43.79,43.9,622000.0,40.8208,40.8579,40.626,40.728,622000.0
2012-05-04 13:30:00,43.93,44.02,43.88,43.95,488000.0,40.7559,40.8394,40.7095,40.7744,488000.0
2012-05-04 14:00:00,43.95,44.0,43.83,43.94,699000.0,40.7744,40.8208,40.6631,40.7651,699000.0
2012-05-04 14:30:00,43.94,43.98,43.73,43.92,777000.0,40.7651,40.8022,40.5703,40.7466,777000.0
2012-05-04 15:00:00,43.95,43.97,43.87,43.88,652000.0,40.7744,40.793,40.7002,40.7095,652000.0
2012-05-04 15:30:00,43.9,44.04,43.89,43.98,1629000.0,40.728,40.8579,40.7187,40.8022,1629000.0
2012-05-07 09:30:00,43.46,44.22,43.46,44.15,1477000.0,40.3198,41.0249,40.3198,40.96,1477000.0
2012-05-07 10:00:00,44.17,44.28,43.85,43.97,986000.0,40.9785,41.0806,40.6816,40.793,986000.0
2012-05-07 10:30:00,43.97,44.22,43.89,44.22,700000.0,40.793,41.0249,40.7187,41.0249,700000.0
2012-05-07 11:00:00,44.22,44.24,44.03,44.04,421000.0,41.0249,41.0435,40.8486,40.8579,421000.0
2012-05-07 11:30:00,44.06,44.1,43.9,43.92,559000.0,40.8765,40.9136,40.728,40.7466,559000.0
2012-05-07 12:00:00,43.92,43.96,43.76,43.81,463000.0,40.7466,40.7837,40.5981,40.6445,463000.0
2012-05-07 12:30:00,43.81,43.89,43.77,43.77,354000.0,40.6445,40.7187,40.6074,40.6074,354000.0
2012-05-07 13:00:00,43.79,44.01,43.77,43.83,340000.0,40.626,40.8301,40.6074,40.6631,340000.0
2012-05-07 13:30:00,43.85,43.99,43.81,43.98,490000.0,40.6816,40.8115,40.6445,40.8022,490000.0
2012-05-07 14:00:00,43.96,43.99,43.91,43.94,515000.0,40.7837,40.8115,40.7373,40.7651,515000.0
2012-05-07 14:30:00,43.92,43.96,43.85,43.9,505000.0,40.7466,40.7837,40.6816,40.728,505000.0
2012-05-07 15:00:00,43.9,43.91,43.47,43.53,1447000.0,40.728,40.7373,40.3291,40.3848,1447000.0
2012-05-07 15:30:00,43.5,43.81,43.5,43.69,1614000.0,40.3569,40.6445,40.3569,40.5332,1614000.0
2012-05-08 09:30:00,43.4,43.62,42.8,43.07,1348000.0,40.2642,40.4683,39.7075,39.958,1348000.0
2012-05-08 10:00:00,43.08,43.1,42.69,42.82,912000.0,39.9673,39.9858,39.6055,39.7261,912000.0
2012-05-08 10:30:00,42.81,42.82,42.46,42.52,940000.0,39.7168,39.7261,39.3921,39.4477,940000.0
2012-05-08 11:00:00,42.52,42.7,42.31,42.69,826000.0,39.4477,39.6147,39.2529,39.6055,826000.0
2012-05-08 11:30:00,42.7,43.04,42.59,42.74,834000.0,39.6147,39.9302,39.5127,39.6518,834000.0
2012-05-08 12:00:00,42.73,42.74,42.5,42.69,401000.0,39.6426,39.6518,39.4292,39.6055,401000.0
2012-05-08 12:30:00,42.69,42.78,42.56,42.58,370000.0,39.6055,39.6889,39.4848,39.5034,370000.0
2012-05-08 13:00:00,42.57,42.93,42.57,42.93,340000.0,39.4941,39.8281,39.4941,39.8281,340000.0
2012-05-08 13:30:00,42.93,43.01,42.77,42.84,686000.0,39.8281,39.9023,39.6797,39.7446,686000.0
2012-05-08 14:00:00,42.89,43.03,42.74,42.96,476000.0,39.791,39.9209,39.6518,39.8559,476000.0
2012-05-08 14:30:00,42.97,43.09,42.95,43.02,483000.0,39.8652,39.9765,39.8467,39.9116,483000.0
2012-05-08 15:00:00,43.0,43.29,42.96,43.26,424000.0,39.8931,40.1621,39.8559,40.1343,424000.0
2012-05-08 15:30:00,43.24,43.33,43.11,43.18,898000.0,40.1157,40.1992,39.9951,40.06,898000.0
2012-05-09 09:30:00,42.58,42.71,42.31,42.58,1213000.0,39.5034,39.624,39.2529,39.5034,1213000.0
2012-05-09 10:00:00,42.58,42.65,42.1,42.17,1181000.0,39.5034,39.5683,39.0581,39.123,1181000.0
2012-05-09 10:30:00,42.19,42.68,42.18,42.66,771000.0,39.1416,39.5962,39.1323,39.5776,771000.0
2012-05-09 11:00:00,42.63,42.97,42.42,42.87,609000.0,39.5498,39.8652,39.355,39.7724,609000.0
2012-05-09 11:30:00,42.86,43.2,42.86,43.04,440000.0,39.7632,40.0786,39.7632,39.9302,440000.0
2012-05-09 12:00:00,43.04,43.04,42.63,42.68,420000.0,39.9302,39.9302,39.5498,39.5962,420000.0
2012-05-09 12:30:00,42.69,42.86,42.58,42.75,392000.0,39.6055,39.7632,39.5034,39.6611,392000.0
2012-05-09 13:00:00,42.79,42.89,42.7,42.75,293000.0,39.6982,39.791,39.6147,39.6611,293000.0
2012-05-09 13:30:00,42.75,42.9,42.75,42.79,345000.0,39.6611,39.8003,39.6611,39.6982,345000.0
2012-05-09 14:00:00,42.79,42.87,42.73,42.79,322000.0,39.6982,39.7724,39.6426,39.6982,322000.0
2012-05-09 14:30:00,42.77,42.84,42.65,42.66,301000.0,39.6797,39.7446,39.5683,39.5776,301000.0
2012-05-09 15:00:00,42.68,42.77,42.46,42.54,782000.0,39.5962,39.6797,39.3921,39.4663,782000.0
2012-05-09 15:30:00,42.52,42.69,42.29,42.35,2192000.0,39.4477,39.6055,39.2344,39.29,2192000.0
2012-05-10 09:30:00,42.58,42.94,42.5,42.58,1942000.0,39.5034,39.8374,39.4292,39.5034,1942000.0
2012-05-10 10:00:00,42.58,42.64,42.18,42.37,1360000.0,39.5034,39.5591,39.1323,39.3086,1360000.0
2012-05-10 10:30:00,42.37,42.39,41.97,42.1,1455000.0,39.3086,39.3271,38.9375,39.0581,1455000.0
2012-05-10 11:00:00,42.12,42.12,41.89,41.96,1175000.0,39.0766,39.0766,38.8633,38.9282,1175000.0
2012-05-10 11:30:00,41.97,42.09,41.83,42.0,1115000.0,38.9375,39.0488,38.8076,38.9653,1115000.0
2012-05-10 12:00:00,42.0,42.27,41.98,42.24,561000.0,38.9653,39.2158,38.9468,39.188,561000.0
2012-05-10 12:30:00,42.22,42.34,42.2,42.26,456000.0,39.1694,39.2807,39.1509,39.2065,456000.0
2012-05-10 13:00:00,42.3,42.41,42.26,42.34,358000.0,39.2436,39.3457,39.2065,39.2807,358000.0
2012-05-10 13:30:00,42.41,42.47,42.26,42.3,385000.0,39.3457,39.4013,39.2065,39.2436,385000.0
2012-05-10 14:00:00,42.3,42.4,42.25,42.33,458000.0,39.2436,39.3364,39.1972,39.2715,458000.0
2012-05-10 14:30:00,42.33,42.48,42.29,42.38,369000.0,39.2715,39.4106,39.2344,39.3178,369000.0
2012-05-10 15:00:00,42.37,42.41,42.19,42.35,382000.0,39.3086,39.3457,39.1416,39.29,382000.0
2012-05-10 15:30:00,42.34,42.45,42.11,42.3,1085000.0,39.2807,39.3828,39.0674,39.2436,1085000.0
2012-05-11 09:30:00,42.0,42.7,41.9,42.43,1491000.0,38.9653,39.6147,38.8725,39.3642,1491000.0
2012-05-11 10:00:00,42.45,42.67,42.28,42.53,1045000.0,39.3828,39.5869,39.2251,39.457,1045000.0
2012-05-11 10:30:00,42.54,42.59,42.31,42.57,669000.0,39.4663,39.5127,39.2529,39.4941,669000.0
2012-05-11 11:00:00,42.57,42.71,42.53,42.66,576000.0,39.4941,39.624,39.457,39.5776,576000.0
2012-05-11 11:30:00,42.69,42.76,42.49,42.63,385000.0,39.6055,39.6704,39.4199,39.5498,385000.0
2012-05-11 12:00:00,42.63,42.64,42.54,42.57,163000.0,39.5498,39.5591,39.4663,39.4941,163000.0
2012-05-11 12:30:00,42.56,42.69,42.56,42.58,228000.0,39.4848,39.6055,39.4848,39.5034,228000.0
2012-05-11 13:00:00,42.57,42.58,42.39,42.39,263000.0,39.4941,39.5034,39.3271,39.3271,263000.0
2012-05-11 13:30:00,42.41,42.58,42.39,42.54,223000.0,39.3457,39.5034,39.3271,39.4663,223000.0
2012-05-11 14:00:00,42.54,42.58,42.4,42.48,292000.0,39.4663,39.5034,39.3364,39.4106,292000.0
2012-05-11 14:30:00,42.49,42.5,42.35,42.42,222000.0,39.4199,39.4292,39.29,39.355,222000.0
2012-05-11 15:00:00,42.42,42.51,42.37,42.43,299000.0,39.355,39.4385,39.3086,39.3642,299000.0
2012-05-11 15:30:00,42.43,42.43,42.24,42.25,1206000.0,39.3642,39.3642,39.188,39.1972,1206000.0
2012-05-14 09:30:00,41.82,42.1,41.8,41.96,2004000.0,38.7983,39.0581,38.7798,38.9282,2004000.0
2012-05-14 10:00:00,41.94,42.07,41.8,41.8,772000.0,38.9096,39.0302,38.7798,38.7798,772000.0
2012-05-14 10:30:00,41.8,41.92,41.68,41.9,844000.0,38.7798,38.8911,38.6684,38.8725,844000.0
2012-05-14 11:00:00,41.9,42.04,41.74,41.98,655000.0,38.8725,39.0024,38.7241,38.9468,655000.0
2012-05-14 11:30:00,41.97,42.08,41.89,41.97,572000.0,38.9375,39.0395,38.8633,38.9375,572000.0
2012-05-14 12:00:00,41.96,42.03,41.93,41.99,511000.0,38.9282,38.9931,38.9004,38.956,511000.0
2012-05-14 12:30:00,42.0,42.03,41.92,41.93,242000.0,38.9653,38.9931,38.8911,38.9004,242000.0
2012-05-14 13:00:00,41.94,41.96,41.77,41.83,421000.0,38.9096,38.9282,38.7519,38.8076,421000.0
2012-05-14 13:30:00,41.85,42.02,41.84,41.86,374000.0,38.8261,38.9839,38.8169,38.8354,374000.0
2012-05-14 14:00:00,41.87,42.01,41.86,41.92,394000.0,38.8447,38.9746,38.8354,38.8911,394000.0
2012-05-14 14:30:00,41.93,41.95,41.64,41.77,772000.0,38.9004,38.9189,38.6313,38.7519,772000.0
2012-05-14 15:00:00,41.78,41.78,41.57,41.62,784000.0,38.7612,38.7612,38.5664,38.6128,784000.0
2012-05-14 15:30:00,41.62,41.74,41.45,41.47,1899000.0,38.6128,38.7241,38.455,38.4736,1899000.0
2012-05-15 09:30:00,41.47,41.89,41.34,41.58,1224000.0,38.4736,38.8633,38.353,38.5757,1224000.0
2012-05-15 10:00:00,41.59,41.96,41.54,41.95,577000.0,38.5849,38.9282,38.5385,38.9189,577000.0
2012-05-15 10:30:00,41.94,41.96,41.67,41.7,497000.0,38.9096,38.9282,38.6592,38.687,497000.0
2012-05-15 11:00:00,41.72,41.77,41.51,41.53,424000.0,38.7055,38.7519,38.5107,38.5293,424000.0
2012-05-15 11:30:00,41.56,41.94,41.56,41.92,301000.0,38.5571,38.9096,38.5571,38.8911,301000.0
2012-05-15 12:00:00,41.93,42.0,41.82,41.86,278000.0,38.9004,38.9653,38.7983,38.8354,278000.0
2012-05-15 12:30:00,41.87,41.87,41.68,41.68,187000.0,38.8447,38.8447,38.6684,38.6684,187000.0
2012-05-15 13:00:00,41.71,41.79,41.68,41.79,192000.0,38.6963,38.7705,38.6684,38.7705,192000.0
2012-05-15 13:30:00,41.78,41.78,41.56,41.61,240000.0,38.7612,38.7612,38.5571,38.6035,240000.0
2012-05-15 14:00:00,41.61,41.74,41.58,41.63,301000.0,38.6035,38.7241,38.5757,38.622,301000.0
2012-05-15 14:30:00,41.61,41.78,41.61,41.64,344000.0,38.6035,38.7612,38.6035,38.6313,344000.0
2012-05-15 15:00:00,41.62,41.68,41.4,41.48,635000.0,38.6128,38.6684,38.4087,38.4829,635000.0
2012-05-15 15:30:00,41.49,41.65,41.44,41.46,1182000.0,38.4922,38.6406,38.4458,38.4643,1182000.0
2012-05-16 09:30:00,41.89,42.05,40.89,41.12,3246000.0,38.8633,39.0117,37.9355,38.1489,3246000.0
2012-05-16 10:00:00,41.09,41.6,40.9,41.55,2072000.0,38.1211,38.5942,37.9448,38.5478,2072000.0
2012-05-16 10:30:00,41.55,41.64,41.2,41.36,843000.0,38.5478,38.6313,38.2231,38.3715,843000.0
2012-05-16 11:00:00,41.35,41.5,41.1,41.2,970000.0,38.3623,38.5014,38.1303,38.2231,970000.0
2012-05-16 11:30:00,41.22,41.27,41.05,41.2,598000.0,38.2417,38.2881,38.0839,38.2231,598000.0
2012-05-16 12:00:00,41.2,41.2,41.02,41.03,271000.0,38.2231,38.2231,38.0561,38.0654,271000.0
2012-05-16 12:30:00,41.04,41.32,41.04,41.13,377000.0,38.0747,38.3344,38.0747,38.1582,377000.0
2012-05-16 13:00:00,41.15,41.24,41.1,41.17,313000.0,38.1767,38.2602,38.1303,38.1953,313000.0
2012-05-16 13:30:00,41.16,41.18,40.99,41.12,323000.0,38.186,38.2046,38.0283,38.1489,323000.0
2012-05-16 14:00:00,41.16,41.17,40.97,41.02,416000.0,38.186,38.1953,38.0097,38.0561,416000.0
2012-05-16 14:30:00,41.0,41.17,40.94,40.99,680000.0,38.0376,38.1953,37.9819,38.0283,680000.0
2012-05-16 15:00:00,40.98,41.01,40.87,40.93,726000.0,38.019,38.0468,37.917,37.9726,726000.0
2012-05-16 15:30:00,40.9,41.06,40.9,40.94,1339000.0,37.9448,38.0932,37.9448,37.9819,1339000.0
2012-05-17 09:30:00,41.38,41.38,40.87,41.07,626000.0,38.3901,38.3901,37.917,38.1025,626000.0
2012-05-17 10:00:00,41.04,41.28,40.81,41.13,1025000.0,38.0747,38.2973,37.8613,38.1582,1025000.0
2012-05-17 10:30:00,41.11,41.15,40.8,40.91,861000.0,38.1396,38.1767,37.852,37.9541,861000.0
2012-05-17 11:00:00,40.91,40.97,40.58,40.63,685000.0,37.9541,38.0097,37.6479,37.6943,685000.0
2012-05-17 11:30:00,40.66,40.68,40.45,40.61,589000.0,37.7221,37.7407,37.5273,37.6757,589000.0
2012-05-17 12:00:00,40.6,40.64,40.39,40.48,640000.0,37.6665,37.7036,37.4716,37.5551,640000.0
2012-05-17 12:30:00,40.46,40.57,40.4,40.54,238000.0,37.5366,37.6386,37.4809,37.6108,238000.0
2012-05-17 13:00:00,40.54,40.69,40.53,40.67,415000.0,37.6108,37.75,37.6015,37.7314,415000.0
2012-05-17 13:30:00,40.66,40.67,40.45,40.53,511000.0,37.7221,37.7314,37.5273,37.6015,511000.0
2012-05-17 14:00:00,40.51,40.51,40.16,40.2,543000.0,37.583,37.583,37.2583,37.2954,543000.0
2012-05-17 14:30:00,40.2,40.29,39.94,40.1,1044000.0,37.2954,37.3789,37.0542,37.2026,1044000.0
2012-05-17 15:00:00,40.11,40.22,39.93,39.98,998000.0,37.2119,37.3139,37.0449,37.0913,998000.0
2012-05-17 15:30:00,39.99,40.05,39.85,39.91,2543000.0,37.1005,37.1562,36.9707,37.0263,2543000.0
2012-05-18 09:30:00,40.2,40.42,39.75,40.05,2295000.0,37.2954,37.4995,36.8779,37.1562,2295000.0
2012-05-18 10:00:00,40.06,40.4,40.02,40.37,508000.0,37.1655,37.4809,37.1284,37.4531,508000.0
2012-05-18 10:30:00,40.39,40.46,40.28,40.3,512000.0,37.4716,37.5366,37.3696,37.3881,512000.0
2012-05-18 11:00:00,40.3,40.37,40.07,40.14,307000.0,37.3881,37.4531,37.1748,37.2397,307000.0
2012-05-18 11:30:00,40.15,40.22,39.92,40.01,464000.0,37.249,37.3139,37.0356,37.1191,464000.0
2012-05-18 12:00:00,40.0,40.21,39.99,40.19,431000.0,37.1098,37.3046,37.1005,37.2861,431000.0
2012-05-18 12:30:00,40.17,40.25,40.04,40.04,246000.0,37.2675,37.3418,37.1469,37.1469,246000.0
2012-05-18 13:00:00,40.04,40.19,40.02,40.15,234000.0,37.1469,37.2861,37.1284,37.249,234000.0
2012-05-18 13:30:00,40.17,40.18,39.98,39.99,319000.0,37.2675,37.2768,37.0913,37.1005,319000.0
2012-05-18 14:00:00,40.0,40.04,39.81,39.85,652000.0,37.1098,37.1469,36.9335,36.9707,652000.0
2012-05-18 14:30:00,39.85,39.9,39.78,39.82,727000.0,36.9707,37.017,36.9057,36.9428,727000.0
2012-05-18 15:00:00,39.82,39.87,39.7,39.74,971000.0,36.9428,36.9892,36.8315,36.8686,971000.0
2012-05-18 15:30:00,39.74,39.76,39.5,39.5,2254000.0,36.8686,36.8872,36.6459,36.6459,2254000.0
2012-05-21 09:30:00,39.6,40.19,39.42,40.16,2810000.0,36.7387,37.2861,36.5717,37.2583,2810000.0
2012-05-21 10:00:00,40.14,40.24,40.0,40.24,1042000.0,37.2397,37.3325,37.1098,37.3325,1042000.0
2012-05-21 10:30:00,40.24,40.76,40.23,40.64,798000.0,37.3325,37.8149,37.3232,37.7036,798000.0
2012-05-21 11:00:00,40.64,40.65,40.42,40.46,735000.0,37.7036,37.7129,37.4995,37.5366,735000.0
2012-05-21 11:30:00,40.46,40.74,40.41,40.54,572000.0,37.5366,37.7963,37.4902,37.6108,572000.0
2012-05-21 12:00:00,40.54,40.68,40.52,40.62,750000.0,37.6108,37.7407,37.5922,37.685,750000.0
2012-05-21 12:30:00,40.65,40.77,40.61,40.62,536000.0,37.7129,37.8242,37.6757,37.685,536000.0
2012-05-21 13:00:00,40.65,40.77,40.57,40.7,423000.0,37.7129,37.8242,37.6386,37.7592,423000.0
2012-05-21 13:30:00,40.7,40.76,40.68,40.72,353000.0,37.7592,37.8149,37.7407,37.7778,353000.0
2012-05-21 14:00:00,40.74,40.77,40.57,40.71,383000.0,37.7963,37.8242,37.6386,37.7685,383000.0
2012-05-21 14:30:00,40.72,40.96,40.61,40.95,874000.0,37.7778,38.0005,37.6757,37.9912,874000.0
2012-05-21 15:00:00,40.95,41.05,40.87,40.98,1183000.0,37.9912,38.0839,37.917,38.019,1183000.0
2012-05-21 15:30:00,40.98,41.08,40.98,41.03,1554000.0,38.019,38.1118,38.019,38.0654,1554000.0
2012-05-22 09:30:00,41.02,41.47,40.83,41.22,1755000.0,38.0561,38.4736,37.8798,38.2417,1755000.0
2012-05-22 10:00:00,41.23,41.72,41.17,41.54,1237000.0,38.2509,38.7055,38.1953,38.5385,1237000.0
2012-05-22 10:30:00,41.54,41.78,41.5,41.73,884000.0,38.5385,38.7612,38.5014,38.7148,884000.0
2012-05-22 11:00:00,41.72,41.83,41.58,41.79,530000.0,38.7055,38.8076,38.5757,38.7705,530000.0
2012-05-22 11:30:00,41.8,41.8,41.55,41.66,893000.0,38.7798,38.7798,38.5478,38.6499,893000.0
2012-05-22 12:00:00,41.66,41.68,41.45,41.58,693000.0,38.6499,38.6684,38.455,38.5757,693000.0
2012-05-22 12:30:00,41.59,41.65,41.52,41.65,528000.0,38.5849,38.6406,38.52,38.6406,528000.0
2012-05-22 13:00:00,41.63,41.66,41.34,41.35,541000.0,38.622,38.6499,38.353,38.3623,541000.0
2012-05-22 13:30:00,41.36,41.36,41.02,41.19,528000.0,38.3715,38.3715,38.0561,38.2138,528000.0
2012-05-22 14:00:00,41.15,41.32,41.01,41.28,688000.0,38.1767,38.3344,38.0468,38.2973,688000.0
2012-05-22 14:30:00,41.27,41.42,41.2,41.32,524000.0,38.2881,38.4272,38.2231,38.3344,524000.0
2012-05-22 15:00:00,41.32,41.41,41.24,41.29,786000.0,38.3344,38.4179,38.2602,38.3066,786000.0
2012-05-22 15:30:00,41.29,41.36,41.02,41.34,1864000.0,38.3066,38.3715,38.0561,38.353,1864000.0
2012-05-23 09:30:00,41.12,41.46,41.01,41.28,756000.0,38.1489,38.4643,38.0468,38.2973,756000.0
2012-05-23 10:00:00,41.32,41.37,40.76,40.97,725000.0,38.3344,38.3808,37.8149,38.0097,725000.0
2012-05-23 10:30:00,40.97,41.04,40.8,40.92,444000.0,38.0097,38.0747,37.852,37.9633,444000.0
2012-05-23 11:00:00,40.9,41.04,40.77,40.88,484000.0,37.9448,38.0747,37.8242,37.9262,484000.0
2012-05-23 11:30:00,40.87,40.97,40.66,40.73,811000.0,37.917,38.0097,37.7221,37.7871,811000.0
2012-05-23 12:00:00,40.72,40.92,40.69,40.81,450000.0,37.7778,37.9633,37.75,37.8613,450000.0
2012-05-23 12:30:00,40.84,40.94,40.8,40.89,433000.0,37.8891,37.9819,37.852,37.9355,433000.0
2012-05-23 13:00:00,40.9,41.06,40.84,41.03,459000.0,37.9448,38.0932,37.8891,38.0654,459000.0
2012-05-23 13:30:00,41.07,41.15,40.97,41.11,338000.0,38.1025,38.1767,38.0097,38.1396,338000.0
2012-05-23 14:00:00,41.11,41.19,40.93,40.98,422000.0,38.1396,38.2138,37.9726,38.019,422000.0
2012-05-23 14:30:00,40.98,41.27,40.96,41.23,315000.0,38.019,38.2881,38.0005,38.2509,315000.0
2012-05-23 15:00:00,41.23,41.38,41.14,41.34,545000.0,38.2509,38.3901,38.1674,38.353,545000.0
2012-05-23 15:30:00,41.34,41.71,41.34,41.68,1952000.0,38.353,38.6963,38.353,38.6684,1952000.0
2012-05-24 09:30:00,42.01,42.88,41.91,42.2,2580000.0,38.9746,39.7817,38.8818,39.1509,2580000.0
2012-05-24 10:00:00,42.19,42.57,42.18,42.36,1171000.0,39.1416,39.4941,39.1323,39.2993,1171000.0
2012-05-24 10:30:00,42.36,42.62,42.34,42.38,1035000.0,39.2993,39.5405,39.2807,39.3178,1035000.0
2012-05-24 11:00:00,42.37,42.39,42.24,42.38,470000.0,39.3086,39.3271,39.188,39.3178,470000.0
2012-05-24 11:30:00,42.33,42.34,42.0,42.04,461000.0,39.2715,39.2807,38.9653,39.0024,461000.0
2012-05-24 12:00:00,42.03,42.08,41.81,41.82,415000.0,38.9931,39.0395,38.789,38.7983,415000.0
2012-05-24 12:30:00,41.81,41.92,41.64,41.76,493000.0,38.789,38.8911,38.6313,38.7426,493000.0
2012-05-24 13:00:00,41.8,41.96,41.71,41.71,386000.0,38.7798,38.9282,38.6963,38.6963,386000.0
2012-05-24 13:30:00,41.64,41.77,41.61,41.68,426000.0,38.6313,38.7519,38.6035,38.6684,426000.0
2012-05-24 14:00:00,41.67,41.87,41.66,41.84,441000.0,38.6592,38.8447,38.6499,38.8169,441000.0
2012-05-24 14:30:00,41.84,41.92,41.66,41.69,370000.0,38.8169,38.8911,38.6499,38.6777,370000.0
2012-05-24 15:00:00,41.71,41.94,41.64,41.83,539000.0,38.6963,38.9096,38.6313,38.8076,539000.0
2012-05-24 15:30:00,41.87,41.99,41.73,41.98,1091000.0,38.8447,38.956,38.7148,38.9468,1091000.0
2012-05-25 09:30:00,41.66,42.2,41.65,41.67,421000.0,38.6499,39.1509,38.6406,38.6592,421000.0
2012-05-25 10:00:00,41.67,41.7,41.43,41.55,869000.0,38.6592,38.687,38.4365,38.5478,869000.0
2012-05-25 10:30:00,41.52,41.62,41.42,41.42,432000.0,38.52,38.6128,38.4272,38.4272,432000.0
2012-05-25 11:00:00,41.42,41.6,41.42,41.59,331000.0,38.4272,38.5942,38.4272,38.5849,331000.0
2012-05-25 11:30:00,41.58,41.65,41.5,41.57,199000.0,38.5757,38.6406,38.5014,38.5664,199000.0
2012-05-25 12:00:00,41.57,41.63,41.43,41.45,339000.0,38.5664,38.622,38.4365,38.455,339000.0
2012-05-25 12:30:00,41.44,41.45,41.34,41.38,646000.0,38.4458,38.455,38.353,38.3901,646000.0
2012-05-25 13:00:00,41.37,41.57,41.35,41.52,214000.0,38.3808,38.5664,38.3623,38.52,214000.0
2012-05-25 13:30:00,41.54,41.58,41.48,41.52,152000.0,38.5385,38.5757,38.4829,38.52,152000.0
2012-05-25 14:00:00,41.52,41.54,41.34,41.43,413000.0,38.52,38.5385,38.353,38.4365,413000.0
2012-05-25 14:30:00,41.43,41.46,41.36,41.38,224000.0,38.4365,38.4643,38.3715,38.3901,224000.0
2012-05-25 15:00:00,41.36,41.47,41.21,41.29,495000.0,38.3715,38.4736,38.2324,38.3066,495000.0
2012-05-25 15:30:00,41.28,41.39,41.22,41.37,1400000.0,38.2973,38.3994,38.2417,38.3808,1400000.0
2012-05-29 09:30:00,41.73,41.98,41.54,41.77,524000.0,38.7148,38.9468,38.5385,38.7519,524000.0
2012-05-29 10:00:00,41.75,41.95,41.7,41.8,466000.0,38.7334,38.9189,38.687,38.7798,466000.0
2012-05-29 10:30:00,41.83,41.98,41.71,41.75,302000.0,38.8076,38.9468,38.6963,38.7334,302000.0
2012-05-29 11:00:00,41.76,41.78,41.68,41.7,158000.0,38.7426,38.7612,38.6684,38.687,158000.0
2012-05-29 11:30:00,41.72,41.72,41.4,41.52,447000.0,38.7055,38.7055,38.4087,38.52,447000.0
2012-05-29 12:00:00,41.5,41.55,41.38,41.47,360000.0,38.5014,38.5478,38.3901,38.4736,360000.0
2012-05-29 12:30:00,41.46,41.51,41.38,41.44,86000.0,38.4643,38.5107,38.3901,38.4458,86000.0
2012-05-29 13:00:00,41.43,41.5,41.4,41.4,67000.0,38.4365,38.5014,38.4087,38.4087,67000.0
2012-05-29 13:30:00,41.4,41.52,41.32,41.49,221000.0,38.4087,38.52,38.3344,38.4922,221000.0
2012-05-29 14:00:00,41.49,41.56,41.39,41.48,228000.0,38.4922,38.5571,38.3994,38.4829,228000.0
2012-05-29 14:30:00,41.45,41.53,41.41,41.5,127000.0,38.455,38.5293,38.4179,38.5014,127000.0
2012-05-29 15:00:00,41.5,41.54,41.41,41.42,257000.0,38.5014,38.5385,38.4179,38.4272,257000.0
2012-05-29 15:30:00,41.43,41.61,41.35,41.61,764000.0,38.4365,38.6035,38.3623,38.6035,764000.0
2012-05-30 09:30:00,41.09,41.23,40.93,41.08,949000.0,38.1211,38.2509,37.9726,38.1118,949000.0
2012-05-30 10:00:00,41.02,41.23,41.0,41.19,566000.0,38.0561,38.2509,38.0376,38.2138,566000.0
2012-05-30 10:30:00,41.15,41.3,41.05,41.18,464000.0,38.1767,38.3159,38.0839,38.2046,464000.0
2012-05-30 11:00:00,41.18,41.39,41.11,41.36,643000.0,38.2046,38.3994,38.1396,38.3715,643000.0
2012-05-30 11:30:00,41.35,41.45,41.29,41.42,335000.0,38.3623,38.455,38.3066,38.4272,335000.0
2012-05-30 12:00:00,41.44,41.49,41.26,41.32,307000.0,38.4458,38.4922,38.2788,38.3344,307000.0
2012-05-30 12:30:00,41.33,41.42,41.22,41.28,488000.0,38.3437,38.4272,38.2417,38.2973,488000.0
2012-05-30 13:00:00,41.27,41.37,41.23,41.37,310000.0,38.2881,38.3808,38.2509,38.3808,310000.0
2012-05-30 13:30:00,41.37,41.52,41.36,41.48,233000.0,38.3808,38.52,38.3715,38.4829,233000.0
2012-05-30 14:00:00,41.5,41.56,41.33,41.38,236000.0,38.5014,38.5571,38.3437,38.3901,236000.0
2012-05-30 14:30:00,41.38,41.48,41.33,41.36,211000.0,38.3901,38.4829,38.3437,38.3715,211000.0
2012-05-30 15:00:00,41.34,41.39,41.14,41.35,383000.0,38.353,38.3994,38.1674,38.3623,383000.0
2012-05-30 15:30:00,41.32,41.32,41.07,41.07,843000.0,38.3344,38.3344,38.1025,38.1025,843000.0
2012-05-31 09:30:00,41.23,41.3,40.41,40.48,1225000.0,38.2509,38.3159,37.4902,37.5551,1225000.0
2012-05-31 10:00:00,40.48,40.51,40.05,40.2,1231000.0,37.5551,37.583,37.1562,37.2954,1231000.0
2012-05-31 10:30:00,40.19,40.27,40.0,40.11,797000.0,37.2861,37.3603,37.1098,37.2119,797000.0
2012-05-31 11:00:00,40.11,40.13,39.9,40.01,685000.0,37.2119,37.2304,37.017,37.1191,685000.0
2012-05-31 11:30:00,40.01,40.18,40.0,40.01,546000.0,37.1191,37.2768,37.1098,37.1191,546000.0
2012-05-31 12:00:00,40.03,40.47,40.0,40.35,683000.0,37.1376,37.5459,37.1098,37.4345,683000.0
2012-05-31 12:30:00,40.33,40.41,40.19,40.22,365000.0,37.416,37.4902,37.2861,37.3139,365000.0
2012-05-31 13:00:00,40.24,40.76,40.24,40.41,454000.0,37.3325,37.8149,37.3325,37.4902,454000.0
2012-05-31 13:30:00,40.4,40.45,40.31,40.34,434000.0,37.4809,37.5273,37.3974,37.4252,434000.0
2012-05-31 14:00:00,40.33,40.56,40.32,40.48,416000.0,37.416,37.6294,37.4067,37.5551,416000.0
2012-05-31 14:30:00,40.47,40.67,40.44,40.56,500000.0,37.5459,37.7314,37.518,37.6294,500000.0
2012-05-31 15:00:00,40.59,40.8,40.48,40.73,524000.0,37.6572,37.852,37.5551,37.7871,524000.0
2012-05-31 15:30:00,40.73,40.8,40.5,40.61,1141000.0,37.7871,37.852,37.5737,37.6757,1141000.0
2012-06-01 09:30:00,39.86,39.92,39.35,39.45,1522000.0,36.9799,37.0356,36.5068,36.5996,1522000.0
2012-06-01 10:00:00,39.45,39.6,39.37,39.56,1115000.0,36.5996,36.7387,36.5253,36.7016,1115000.0
2012-06-01 10:30:00,39.55,39.61,39.37,39.56,665000.0,36.6923,36.748,36.5253,36.7016,665000.0
2012-06-01 11:00:00,39.52,39.52,39.05,39.26,868000.0,36.6645,36.6645,36.2285,36.4233,868000.0
2012-06-01 11:30:00,39.24,39.25,39.07,39.16,463000.0,36.4047,36.414,36.247,36.3305,463000.0
2012-06-01 12:00:00,39.12,39.35,39.12,39.18,489000.0,36.2934,36.5068,36.2934,36.3491,489000.0
2012-06-01 12:30:00,39.19,39.21,39.08,39.17,380000.0,36.3583,36.3769,36.2563,36.3398,380000.0
2012-06-01 13:00:00,39.17,39.23,39.08,39.08,395000.0,36.3398,36.3955,36.2563,36.2563,395000.0
2012-06-01 13:30:00,39.08,39.11,38.99,39.06,719000.0,36.2563,36.2841,36.1728,36.2377,719000.0
2012-06-01 14:00:00,39.06,39.24,39.0,39.13,456000.0,36.2377,36.4047,36.1821,36.3027,456000.0
2012-06-01 14:30:00,39.13,39.46,39.1,39.26,778000.0,36.3027,36.6088,36.2748,36.4233,778000.0
2012-06-01 15:00:00,39.25,39.32,39.11,39.24,575000.0,36.414,36.4789,36.2841,36.4047,575000.0
2012-06-01 15:30:00,39.25,39.43,39.15,39.18,1846000.0,36.414,36.581,36.3212,36.3491,1846000.0
2012-06-04 09:30:00,39.17,39.58,39.02,39.11,765000.0,36.3398,36.7202,36.2006,36.2841,765000.0
2012-06-04 10:00:00,39.11,39.52,39.01,39.45,802000.0,36.2841,36.6645,36.1913,36.5996,802000.0
2012-06-04 10:30:00,39.48,39.52,39.3,39.36,710000.0,36.6274,36.6645,36.4604,36.5161,710000.0
2012-06-04 11:00:00,39.39,39.51,39.35,39.42,450000.0,36.5439,36.6552,36.5068,36.5717,450000.0
2012-06-04 11:30:00,39.44,39.54,39.41,39.51,416000.0,36.5903,36.6831,36.5624,36.6552,416000.0
2012-06-04 12:00:00,39.49,39.52,39.21,39.22,408000.0,36.6367,36.6645,36.3769,36.3862,408000.0
2012-06-04 12:30:00,39.21,39.42,39.21,39.33,365000.0,36.3769,36.5717,36.3769,36.4882,365000.0
2012-06-04 13:00:00,39.33,39.44,39.29,39.38,637000.0,36.4882,36.5903,36.4511,36.5346,637000.0
2012-06-04 13:30:00,39.38,39.53,39.35,39.46,224000.0,36.5346,36.6738,36.5068,36.6088,224000.0
2012-06-04 14:00:00,39.45,39.67,39.34,39.6,622000.0,36.5996,36.8037,36.4975,36.7387,622000.0
2012-06-04 14:30:00,39.6,39.84,39.55,39.75,769000.0,36.7387,36.9614,36.6923,36.8779,769000.0
2012-06-04 15:00:00,39.79,39.99,39.73,39.94,1117000.0,36.915,37.1005,36.8593,37.0542,1117000.0
2012-06-04 15:30:00,39.92,40.15,39.79,40.03,1674000.0,37.0356,37.249,36.915,37.1376,1674000.0
2012-06-05 09:30:00,40.1,40.49,40.02,40.46,932000.0,37.2026,37.5644,37.1284,37.5366,932000.0
2012-06-05 10:00:00,40.46,40.7,40.46,40.65,667000.0,37.5366,37.7592,37.5366,37.7129,667000.0
2012-06-05 10:30:00,40.64,40.64,40.48,40.5,768000.0,37.7036,37.7036,37.5551,37.5737,768000.0
2012-06-05 11:00:00,40.5,40.59,40.46,40.53,400000.0,37.5737,37.6572,37.5366,37.6015,400000.0
2012-06-05 11:30:00,40.53,40.61,40.48,40.54,579000.0,37.6015,37.6757,37.5551,37.6108,579000.0
2012-06-05 12:00:00,40.54,40.64,40.53,40.63,460000.0,37.6108,37.7036,37.6015,37.6943,460000.0
2012-06-05 12:30:00,40.63,40.77,40.62,40.74,541000.0,37.6943,37.8242,37.685,37.7963,541000.0
2012-06-05 13:00:00,40.74,40.79,40.65,40.76,503000.0,37.7963,37.8427,37.7129,37.8149,503000.0
2012-06-05 13:30:00,40.76,40.92,40.71,40.84,510000.0,37.8149,37.9633,37.7685,37.8891,510000.0
2012-06-05 14:00:00,40.82,40.98,40.79,40.79,722000.0,37.8706,38.019,37.8427,37.8427,722000.0
2012-06-05 14:30:00,40.82,40.83,40.6,40.69,559000.0,37.8706,37.8798,37.6665,37.75,559000.0
2012-06-05 15:00:00,40.74,40.82,40.66,40.77,711000.0,37.7963,37.8706,37.7221,37.8242,711000.0
2012-06-05 15:30:00,40.79,40.86,40.71,40.81,1554000.0,37.8427,37.9077,37.7685,37.8613,1554000.0
2012-06-06 09:30:00,41.46,41.68,41.28,41.48,1008000.0,38.4643,38.6684,38.2973,38.4829,1008000.0
2012-06-06 10:00:00,41.49,41.64,41.46,41.59,648000.0,38.4922,38.6313,38.4643,38.5849,648000.0
2012-06-06 10:30:00,41.59,41.77,41.55,41.75,659000.0,38.5849,38.7519,38.5478,38.7334,659000.0
2012-06-06 11:00:00,41.76,41.77,41.66,41.77,573000.0,38.7426,38.7519,38.6499,38.7519,573000.0
2012-06-06 11:30:00,41.77,41.83,41.68,41.7,589000.0,38.7519,38.8076,38.6684,38.687,589000.0
2012-06-06 12:00:00,41.7,41.95,41.7,41.88,558000.0,38.687,38.9189,38.687,38.854,558000.0
2012-06-06 12:30:00,41.85,41.94,41.84,41.86,309000.0,38.8261,38.9096,38.8169,38.8354,309000.0
2012-06-06 13:00:00,41.84,41.86,41.71,41.75,291000.0,38.8169,38.8354,38.6963,38.7334,291000.0
2012-06-06 13:30:00,41.75,41.84,41.73,41.8,397000.0,38.7334,38.8169,38.7148,38.7798,397000.0
2012-06-06 14:00:00,41.81,41.86,41.68,41.74,526000.0,38.789,38.8354,38.6684,38.7241,526000.0
2012-06-06 14:30:00,41.74,41.87,41.74,41.82,433000.0,38.7241,38.8447,38.7241,38.7983,433000.0
2012-06-06 15:00:00,41.82,41.88,41.74,41.84,547000.0,38.7983,38.854,38.7241,38.8169,547000.0
2012-06-06 15:30:00,41.84,41.98,41.73,41.96,2012000.0,38.8169,38.9468,38.7148,38.9282,2012000.0
2012-06-07 09:30:00,42.45,42.51,42.12,42.3,889000.0,39.3828,39.4385,39.0766,39.2436,889000.0
2012-06-07 10:00:00,42.27,42.35,41.83,42.04,990000.0,39.2158,39.29,38.8076,39.0024,990000.0
2012-06-07 10:30:00,42.03,42.1,41.84,42.05,597000.0,38.9931,39.0581,38.8169,39.0117,597000.0
2012-06-07 11:00:00,42.02,42.13,41.89,42.05,397000.0,38.9839,39.0859,38.8633,39.0117,397000.0
2012-06-07 11:30:00,42.06,42.21,42.04,42.1,404000.0,39.021,39.1601,39.0024,39.0581,404000.0
2012-06-07 12:00:00,42.1,42.17,42.0,42.1,272000.0,39.0581,39.123,38.9653,39.0581,272000.0
2012-06-07 12:30:00,42.11,42.19,42.01,42.09,170000.0,39.0674,39.1416,38.9746,39.0488,170000.0
2012-06-07 13:00:00,42.09,42.23,42.07,42.2,388000.0,39.0488,39.1787,39.0302,39.1509,388000.0
2012-06-07 13:30:00,42.2,42.2,42.02,42.06,362000.0,39.1509,39.1509,38.9839,39.021,362000.0
2012-06-07 14:00:00,42.06,42.09,41.97,42.09,281000.0,39.021,39.0488,38.9375,39.0488,281000.0
2012-06-07 14:30:00,42.09,42.1,41.9,41.93,317000.0,39.0488,39.0581,38.8725,38.9004,317000.0
2012-06-07 15:00:00,41.91,41.92,41.57,41.65,1090000.0,38.8818,38.8911,38.5664,38.6406,1090000.0
2012-06-07 15:30:00,41.65,41.65,41.4,41.49,1556000.0,38.6406,38.6406,38.4087,38.4922,1556000.0
2012-06-08 09:30:00,41.24,41.38,41.09,41.25,1036000.0,38.2602,38.3901,38.1211,38.2695,1036000.0
2012-06-08 10:00:00,41.25,41.33,41.21,41.26,794000.0,38.2695,38.3437,38.2324,38.2788,794000.0
2012-06-08 10:30:00,41.26,41.59,41.24,41.52,479000.0,38.2788,38.5849,38.2602,38.52,479000.0
2012-06-08 11:00:00,41.53,41.53,41.34,41.4,536000.0,38.5293,38.5293,38.353,38.4087,536000.0
2012-06-08 11:30:00,41.4,41.45,41.28,41.29,274000.0,38.4087,38.455,38.2973,38.3066,274000.0
2012-06-08 12:00:00,41.3,41.44,41.26,41.38,208000.0,38.3159,38.4458,38.2788,38.3901,208000.0
2012-06-08 12:30:00,41.39,41.51,41.39,41.44,337000.0,38.3994,38.5107,38.3994,38.4458,337000.0
2012-06-08 13:00:00,41.45,41.59,41.43,41.48,371000.0,38.455,38.5849,38.4365,38.4829,371000.0
2012-06-08 13:30:00,41.48,41.55,41.39,41.4,259000.0,38.4829,38.5478,38.3994,38.4087,259000.0
2012-06-08 14:00:00,41.4,41.49,41.38,41.41,357000.0,38.4087,38.4922,38.3901,38.4179,357000.0
2012-06-08 14:30:00,41.41,41.49,41.38,41.39,479000.0,38.4179,38.4922,38.3901,38.3994,479000.0
2012-06-08 15:00:00,41.4,41.51,41.39,41.46,500000.0,38.4087,38.5107,38.3994,38.4643,500000.0
2012-06-08 15:30:00,41.46,41.66,41.43,41.6,927000.0,38.4643,38.6499,38.4365,38.5942,927000.0
2012-06-11 09:30:00,42.05,42.13,41.75,41.85,607000.0,39.0117,39.0859,38.7334,38.8261,607000.0
2012-06-11 10:00:00,41.82,42.06,41.71,41.76,586000.0,38.7983,39.021,38.6963,38.7426,586000.0
2012-06-11 10:30:00,41.76,41.83,41.58,41.66,278000.0,38.7426,38.8076,38.5757,38.6499,278000.0
2012-06-11 11:00:00,41.66,41.66,41.47,41.5,341000.0,38.6499,38.6499,38.4736,38.5014,341000.0
2012-06-11 11:30:00,41.52,41.67,41.49,41.62,346000.0,38.52,38.6592,38.4922,38.6128,346000.0
2012-06-11 12:00:00,41.62,41.72,41.6,41.71,337000.0,38.6128,38.7055,38.5942,38.6963,337000.0
2012-06-11 12:30:00,41.72,41.78,41.69,41.76,159000.0,38.7055,38.7612,38.6777,38.7426,159000.0
2012-06-11 13:00:00,41.76,41.9,41.74,41.89,345000.0,38.7426,38.8725,38.7241,38.8633,345000.0
2012-06-11 13:30:00,41.86,41.87,41.77,41.83,230000.0,38.8354,38.8447,38.7519,38.8076,230000.0
2012-06-11 14:00:00,41.81,41.84,41.66,41.76,288000.0,38.789,38.8169,38.6499,38.7426,288000.0
2012-06-11 14:30:00,41.79,41.88,41.74,41.85,368000.0,38.7705,38.854,38.7241,38.8261,368000.0
2012-06-11 15:00:00,41.86,41.86,41.5,41.59,393000.0,38.8354,38.8354,38.5014,38.5849,393000.0
2012-06-11 15:30:00,41.58,41.73,41.35,41.4,928000.0,38.5757,38.7148,38.3623,38.4087,928000.0
2012-06-12 09:30:00,41.4,41.75,41.09,41.69,556000.0,38.4087,38.7334,38.1211,38.6777,556000.0
2012-06-12 10:00:00,41.71,41.99,41.48,41.59,1022000.0,38.6963,38.956,38.4829,38.5849,1022000.0
2012-06-12 10:30:00,41.56,41.56,41.3,41.46,283000.0,38.5571,38.5571,38.3159,38.4643,283000.0
2012-06-12 11:00:00,41.49,41.8,41.46,41.79,475000.0,38.4922,38.7798,38.4643,38.7705,475000.0
2012-06-12 11:30:00,41.79,41.8,41.63,41.63,254000.0,38.7705,38.7798,38.622,38.622,254000.0
2012-06-12 12:00:00,41.66,41.74,41.64,41.65,137000.0,38.6499,38.7241,38.6313,38.6406,137000.0
2012-06-12 12:30:00,41.64,41.74,41.52,41.56,184000.0,38.6313,38.7241,38.52,38.5571,184000.0
2012-06-12 13:00:00,41.58,41.72,41.5,41.61,171000.0,38.5757,38.7055,38.5014,38.6035,171000.0
2012-06-12 13:30:00,41.64,41.73,41.6,41.63,126000.0,38.6313,38.7148,38.5942,38.622,126000.0
2012-06-12 14:00:00,41.63,41.7,41.61,41.65,116000.0,38.622,38.687,38.6035,38.6406,116000.0
2012-06-12 14:30:00,41.67,41.75,41.62,41.73,180000.0,38.6592,38.7334,38.6128,38.7148,180000.0
2012-06-12 15:00:00,41.73,41.78,41.64,41.78,360000.0,38.7148,38.7612,38.6313,38.7612,360000.0
2012-06-12 15:30:00,41.78,41.87,41.66,41.77,1103000.0,38.7612,38.8447,38.6499,38.7519,1103000.0
2012-06-13 09:30:00,41.51,41.69,41.26,41.31,718000.0,38.5107,38.6777,38.2788,38.3252,718000.0
2012-06-13 10:00:00,41.31,41.53,41.3,41.48,381000.0,38.3252,38.5293,38.3159,38.4829,381000.0
2012-06-13 10:30:00,41.5,41.82,41.46,41.77,462000.0,38.5014,38.7983,38.4643,38.7519,462000.0
2012-06-13 11:00:00,41.76,41.76,41.52,41.52,286000.0,38.7426,38.7426,38.52,38.52,286000.0
2012-06-13 11:30:00,41.52,41.68,41.4,41.42,156000.0,38.52,38.6684,38.4087,38.4272,156000.0
2012-06-13 12:00:00,41.42,41.53,41.42,41.44,152000.0,38.4272,38.5293,38.4272,38.4458,152000.0
2012-06-13 12:30:00,41.46,41.54,41.44,41.51,205000.0,38.4643,38.5385,38.4458,38.5107,205000.0
2012-06-13 13:00:00,41.51,41.57,41.46,41.51,341000.0,38.5107,38.5664,38.4643,38.5107,341000.0
2012-06-13 13:30:00,41.5,41.52,41.3,41.3,142000.0,38.5014,38.52,38.3159,38.3159,142000.0
2012-06-13 14:00:00,41.3,41.36,41.2,41.35,344000.0,38.3159,38.3715,38.2231,38.3623,344000.0
2012-06-13 14:30:00,41.35,41.35,41.04,41.09,379000.0,38.3623,38.3623,38.0747,38.1211,379000.0
2012-06-13 15:00:00,41.13,41.15,40.8,40.84,490000.0,38.1582,38.1767,37.852,37.8891,490000.0
2012-06-13 15:30:00,40.81,41.05,40.8,40.97,1224000.0,37.8613,38.0839,37.852,38.0097,1224000.0
2012-06-14 09:30:00,40.96,41.36,40.95,41.3,585000.0,38.0005,38.3715,37.9912,38.3159,585000.0
2012-06-14 10:00:00,41.28,41.34,41.11,41.29,306000.0,38.2973,38.353,38.1396,38.3066,306000.0
2012-06-14 10:30:00,41.29,41.34,41.22,41.28,572000.0,38.3066,38.353,38.2417,38.2973,572000.0
2012-06-14 11:00:00,41.29,41.39,41.26,41.39,342000.0,38.3066,38.3994,38.2788,38.3994,342000.0
2012-06-14 11:30:00,41.39,41.58,41.39,41.54,447000.0,38.3994,38.5757,38.3994,38.5385,447000.0
2012-06-14 12:00:00,41.54,41.73,41.54,41.67,439000.0,38.5385,38.7148,38.5385,38.6592,439000.0
2012-06-14 12:30:00,41.64,41.74,41.63,41.72,279000.0,38.6313,38.7241,38.622,38.7055,279000.0
2012-06-14 13:00:00,41.71,41.76,41.59,41.66,376000.0,38.6963,38.7426,38.5849,38.6499,376000.0
2012-06-14 13:30:00,41.66,41.71,41.62,41.63,481000.0,38.6499,38.6963,38.6128,38.622,481000.0
2012-06-14 14:00:00,41.63,41.7,41.54,41.58,256000.0,38.622,38.687,38.5385,38.5757,256000.0
2012-06-14 14:30:00,41.57,41.67,41.43,41.52,421000.0,38.5664,38.6592,38.4365,38.52,421000.0
2012-06-14 15:00:00,41.51,42.0,41.47,41.7,1025000.0,38.5107,38.9653,38.4736,38.687,1025000.0
2012-06-14 15:30:00,41.7,42.0,41.69,41.92,1298000.0,38.687,38.9653,38.6777,38.8911,1298000.0
2012-06-15 09:30:00,42.27,42.34,41.99,42.06,1974000.0,39.2158,39.2807,38.956,39.021,1974000.0
2012-06-15 10:00:00,42.06,42.22,42.06,42.21,493000.0,39.021,39.1694,39.021,39.1601,493000.0
2012-06-15 10:30:00,42.21,42.34,42.17,42.29,349000.0,39.1601,39.2807,39.123,39.2344,349000.0
2012-06-15 11:00:00,42.29,42.51,42.27,42.31,590000.0,39.2344,39.4385,39.2158,39.2529,590000.0
2012-06-15 11:30:00,42.32,42.39,42.19,42.2,371000.0,39.2622,39.3271,39.1416,39.1509,371000.0
2012-06-15 12:00:00,42.21,42.33,42.18,42.29,266000.0,39.1601,39.2715,39.1323,39.2344,266000.0
2012-06-15 12:30:00,42.29,42.34,42.22,42.34,210000.0,39.2344,39.2807,39.1694,39.2807,210000.0
2012-06-15 13:00:00,42.34,42.44,42.32,42.39,153000.0,39.2807,39.3735,39.2622,39.3271,153000.0
2012-06-15 13:30:00,42.38,42.42,42.34,42.42,171000.0,39.3178,39.355,39.2807,39.355,171000.0
2012-06-15 14:00:00,42.41,42.47,42.38,42.45,319000.0,39.3457,39.4013,39.3178,39.3828,319000.0
2012-06-15 14:30:00,42.47,42.54,42.44,42.52,336000.0,39.4013,39.4663,39.3735,39.4477,336000.0
2012-06-15 15:00:00,42.49,42.6,42.49,42.6,295000.0,39.4199,39.522,39.4199,39.522,295000.0
2012-06-15 15:30:00,42.59,42.65,42.53,42.6,1268000.0,39.5127,39.5683,39.457,39.522,1268000.0
2012-06-18 09:30:00,42.49,42.56,42.23,42.27,902000.0,39.4199,39.4848,39.1787,39.2158,902000.0
2012-06-18 10:00:00,42.28,42.61,42.24,42.61,591000.0,39.2251,39.5312,39.188,39.5312,591000.0
2012-06-18 10:30:00,42.61,42.72,42.45,42.54,439000.0,39.5312,39.6333,39.3828,39.4663,439000.0
2012-06-18 11:00:00,42.58,42.58,42.35,42.46,400000.0,39.5034,39.5034,39.29,39.3921,400000.0
2012-06-18 11:30:00,42.47,42.48,42.33,42.41,370000.0,39.4013,39.4106,39.2715,39.3457,370000.0
2012-06-18 12:00:00,42.41,42.57,42.38,42.52,283000.0,39.3457,39.4941,39.3178,39.4477,283000.0
2012-06-18 12:30:00,42.51,42.58,42.46,42.49,328000.0,39.4385,39.5034,39.3921,39.4199,328000.0
2012-06-18 13:00:00,42.5,42.64,42.49,42.57,151000.0,39.4292,39.5591,39.4199,39.4941,151000.0
2012-06-18 13:30:00,42.57,42.67,42.52,42.64,306000.0,39.4941,39.5869,39.4477,39.5591,306000.0
2012-06-18 14:00:00,42.64,42.8,42.63,42.72,403000.0,39.5591,39.7075,39.5498,39.6333,403000.0
2012-06-18 14:30:00,42.71,42.77,42.61,42.67,373000.0,39.624,39.6797,39.5312,39.5869,373000.0
2012-06-18 15:00:00,42.68,42.72,42.52,42.56,415000.0,39.5962,39.6333,39.4477,39.4848,415000.0
2012-06-18 15:30:00,42.54,42.65,42.48,42.56,973000.0,39.4663,39.5683,39.4106,39.4848,973000.0
2012-06-19 09:30:00,42.9,42.98,42.78,42.87,825000.0,39.8003,39.8745,39.6889,39.7724,825000.0
2012-06-19 10:00:00,42.85,42.93,42.83,42.9,410000.0,39.7539,39.8281,39.7353,39.8003,410000.0
2012-06-19 10:30:00,42.9,42.91,42.72,42.74,608000.0,39.8003,39.8096,39.6333,39.6518,608000.0
2012-06-19 11:00:00,42.75,42.79,42.62,42.7,631000.0,39.6611,39.6982,39.5405,39.6147,631000.0
2012-06-19 11:30:00,42.71,42.75,42.65,42.74,392000.0,39.624,39.6611,39.5683,39.6518,392000.0
2012-06-19 12:00:00,42.74,42.82,42.68,42.7,489000.0,39.6518,39.7261,39.5962,39.6147,489000.0
2012-06-19 12:30:00,42.71,42.75,42.58,42.62,435000.0,39.624,39.6611,39.5034,39.5405,435000.0
2012-06-19 13:00:00,42.64,42.71,42.61,42.68,297000.0,39.5591,39.624,39.5312,39.5962,297000.0
2012-06-19 13:30:00,42.69,42.83,42.67,42.8,381000.0,39.6055,39.7353,39.5869,39.7075,381000.0
2012-06-19 14:00:00,42.8,42.85,42.77,42.81,373000.0,39.7075,39.7539,39.6797,39.7168,373000.0
2012-06-19 14:30:00,42.82,42.84,42.69,42.77,302000.0,39.7261,39.7446,39.6055,39.6797,302000.0
2012-06-19 15:00:00,42.8,42.88,42.75,42.79,308000.0,39.7075,39.7817,39.6611,39.6982,308000.0
2012-06-19 15:30:00,42.78,42.84,42.68,42.78,959000.0,39.6889,39.7446,39.5962,39.6889,959000.0
2012-06-20 09:30:00,42.78,42.86,42.41,42.53,484000.0,39.6889,39.7632,39.3457,39.457,484000.0
2012-06-20 10:00:00,42.53,42.73,42.53,42.66,381000.0,39.457,39.6426,39.457,39.5776,381000.0
2012-06-20 10:30:00,42.64,42.67,42.51,42.57,292000.0,39.5591,39.5869,39.4385,39.4941,292000.0
2012-06-20 11:00:00,42.57,42.65,42.53,42.54,270000.0,39.4941,39.5683,39.457,39.4663,270000.0
2012-06-20 11:30:00,42.55,42.59,42.54,42.58,111000.0,39.4756,39.5127,39.4663,39.5034,111000.0
2012-06-20 12:00:00,42.57,42.57,42.45,42.48,207000.0,39.4941,39.4941,39.3828,39.4106,207000.0
2012-06-20 12:30:00,42.49,42.73,42.11,42.73,628000.0,39.4199,39.6426,39.0674,39.6426,628000.0
2012-06-20 13:00:00,42.73,43.0,42.73,42.84,435000.0,39.6426,39.8931,39.6426,39.7446,435000.0
2012-06-20 13:30:00,42.84,42.87,42.72,42.84,184000.0,39.7446,39.7724,39.6333,39.7446,184000.0
2012-06-20 14:00:00,42.83,42.92,42.71,42.75,171000.0,39.7353,39.8188,39.624,39.6611,171000.0
2012-06-20 14:30:00,42.74,42.84,42.56,42.6,342000.0,39.6518,39.7446,39.4848,39.522,342000.0
2012-06-20 15:00:00,42.64,42.76,42.6,42.73,419000.0,39.5591,39.6704,39.522,39.6426,419000.0
2012-06-20 15:30:00,42.74,42.88,42.64,42.88,638000.0,39.6518,39.7817,39.5591,39.7817,638000.0
2012-06-21 09:30:00,42.88,43.27,42.73,43.14,670000.0,39.7817,40.1435,39.6426,40.0229,670000.0
2012-06-21 10:00:00,43.12,43.12,42.79,42.85,568000.0,40.0044,40.0044,39.6982,39.7539,568000.0
2012-06-21 10:30:00,42.87,43.09,42.84,43.02,292000.0,39.7724,39.9765,39.7446,39.9116,292000.0
2012-06-21 11:00:00,42.98,42.98,42.6,42.63,548000.0,39.8745,39.8745,39.522,39.5498,548000.0
2012-06-21 11:30:00,42.61,42.78,42.51,42.78,391000.0,39.5312,39.6889,39.4385,39.6889,391000.0
2012-06-21 12:00:00,42.79,42.79,42.48,42.48,159000.0,39.6982,39.6982,39.4106,39.4106,159000.0
2012-06-21 12:30:00,42.48,42.62,42.47,42.55,227000.0,39.4106,39.5405,39.4013,39.4756,227000.0
2012-06-21 13:00:00,42.53,42.59,42.44,42.48,115000.0,39.457,39.5127,39.3735,39.4106,115000.0
2012-06-21 13:30:00,42.49,42.49,42.33,42.39,179000.0,39.4199,39.4199,39.2715,39.3271,179000.0
2012-06-21 14:00:00,42.37,42.43,42.22,42.3,281000.0,39.3086,39.3642,39.1694,39.2436,281000.0
2012-06-21 14:30:00,42.27,42.38,42.21,42.38,332000.0,39.2158,39.3178,39.1601,39.3178,332000.0
2012-06-21 15:00:00,42.36,42.37,42.26,42.32,337000.0,39.2993,39.3086,39.2065,39.2622,337000.0
2012-06-21 15:30:00,42.31,42.39,42.1,42.12,977000.0,39.2529,39.3271,39.0581,39.0766,977000.0
2012-06-22 09:30:00,42.16,42.62,42.06,42.62,788000.0,39.1137,39.5405,39.021,39.5405,788000.0
2012-06-22 10:00:00,42.64,42.74,42.56,42.66,638000.0,39.5591,39.6518,39.4848,39.5776,638000.0
2012-06-22 10:30:00,42.64,42.72,42.52,42.59,330000.0,39.5591,39.6333,39.4477,39.5127,330000.0
2012-06-22 11:00:00,42.59,42.75,42.55,42.66,352000.0,39.5127,39.6611,39.4756,39.5776,352000.0
2012-06-22 11:30:00,42.65,42.75,42.65,42.71,289000.0,39.5683,39.6611,39.5683,39.624,289000.0
2012-06-22 12:00:00,42.73,42.78,42.65,42.72,459000.0,39.6426,39.6889,39.5683,39.6333,459000.0
2012-06-22 12:30:00,42.73,42.77,42.69,42.75,241000.0,39.6426,39.6797,39.6055,39.6611,241000.0
2012-06-22 13:00:00,42.72,42.75,42.68,42.71,234000.0,39.6333,39.6611,39.5962,39.624,234000.0
2012-06-22 13:30:00,42.7,42.89,42.68,42.85,428000.0,39.6147,39.791,39.5962,39.7539,428000.0
2012-06-22 14:00:00,42.85,42.96,42.85,42.95,581000.0,39.7539,39.8559,39.7539,39.8467,581000.0
2012-06-22 14:30:00,42.96,43.13,42.94,43.1,443000.0,39.8559,40.0137,39.8374,39.9858,443000.0
2012-06-22 15:00:00,43.1,43.13,42.97,43.12,452000.0,39.9858,40.0137,39.8652,40.0044,452000.0
2012-06-22 15:30:00,43.12,43.5,43.1,43.46,1944000.0,40.0044,40.3569,39.9858,40.3198,1944000.0
2012-06-25 09:30:00,43.29,43.29,42.97,43.17,1058000.0,40.1621,40.1621,39.8652,40.0508,1058000.0
2012-06-25 10:00:00,43.17,43.24,43.03,43.03,473000.0,40.0508,40.1157,39.9209,39.9209,473000.0
2012-06-25 10:30:00,43.01,43.43,43.01,43.39,607000.0,39.9023,40.292,39.9023,40.2549,607000.0
2012-06-25 11:00:00,43.38,43.39,43.23,43.29,439000.0,40.2456,40.2549,40.1064,40.1621,439000.0
2012-06-25 11:30:00,43.27,43.32,43.15,43.21,483000.0,40.1435,40.1899,40.0322,40.0879,483000.0
2012-06-25 12:00:00,43.23,43.23,43.1,43.13,280000.0,40.1064,40.1064,39.9858,40.0137,280000.0
2012-06-25 12:30:00,43.13,43.15,43.01,43.05,241000.0,40.0137,40.0322,39.9023,39.9394,241000.0
2012-06-25 13:00:00,43.03,43.03,42.92,43.02,274000.0,39.9209,39.9209,39.8188,39.9116,274000.0
2012-06-25 13:30:00,42.99,43.06,42.91,43.03,318000.0,39.8838,39.9487,39.8096,39.9209,318000.0
2012-06-25 14:00:00,43.01,43.12,42.95,42.98,228000.0,39.9023,40.0044,39.8467,39.8745,228000.0
2012-06-25 14:30:00,42.94,42.98,42.87,42.96,249000.0,39.8374,39.8745,39.7724,39.8559,249000.0
2012-06-25 15:00:00,42.95,43.08,42.94,43.0,231000.0,39.8467,39.9673,39.8374,39.8931,231000.0
2012-06-25 15:30:00,43.0,43.09,42.86,42.89,1151000.0,39.8931,39.9765,39.7632,39.791,1151000.0
2012-06-26 09:30:00,42.98,43.4,42.91,43.15,845000.0,39.8745,40.2642,39.8096,40.0322,845000.0
2012-06-26 10:00:00,43.15,43.23,42.88,42.88,828000.0,40.0322,40.1064,39.7817,39.7817,828000.0
2012-06-26 10:30:00,42.88,42.98,42.75,42.92,430000.0,39.7817,39.8745,39.6611,39.8188,430000.0
2012-06-26 11:00:00,42.94,43.0,42.7,42.89,289000.0,39.8374,39.8931,39.6147,39.791,289000.0
2012-06-26 11:30:00,42.89,43.11,42.88,43.05,270000.0,39.791,39.9951,39.7817,39.9394,270000.0
2012-06-26 12:00:00,43.08,43.23,43.01,43.19,294000.0,39.9673,40.1064,39.9023,40.0693,294000.0
2012-06-26 12:30:00,43.19,43.33,43.17,43.22,241000.0,40.0693,40.1992,40.0508,40.0972,241000.0
2012-06-26 13:00:00,43.22,43.32,43.2,43.23,263000.0,40.0972,40.1899,40.0786,40.1064,263000.0
2012-06-26 13:30:00,43.21,43.29,43.15,43.21,191000.0,40.0879,40.1621,40.0322,40.0879,191000.0
2012-06-26 14:00:00,43.23,43.43,43.23,43.37,254000.0,40.1064,40.292,40.1064,40.2363,254000.0
2012-06-26 14:30:00,43.36,43.4,43.26,43.29,223000.0,40.227,40.2642,40.1343,40.1621,223000.0
2012-06-26 15:00:00,43.3,43.38,43.27,43.34,345000.0,40.1714,40.2456,40.1435,40.2085,345000.0
2012-06-26 15:30:00,43.33,43.4,43.22,43.26,821000.0,40.1992,40.2642,40.0972,40.1343,821000.0
2012-06-27 09:30:00,43.0,43.57,43.0,43.31,556000.0,39.8931,40.4219,39.8931,40.1807,556000.0
2012-06-27 10:00:00,43.31,43.39,43.13,43.17,354000.0,40.1807,40.2549,40.0137,40.0508,354000.0
2012-06-27 10:30:00,43.18,43.27,43.14,43.27,383000.0,40.06,40.1435,40.0229,40.1435,383000.0
2012-06-27 11:00:00,43.26,43.29,43.13,43.13,212000.0,40.1343,40.1621,40.0137,40.0137,212000.0
2012-06-27 11:30:00,43.17,43.29,43.16,43.25,174000.0,40.0508,40.1621,40.0415,40.125,174000.0
2012-06-27 12:00:00,43.25,43.33,43.23,43.28,204000.0,40.125,40.1992,40.1064,40.1528,204000.0
2012-06-27 12:30:00,43.24,43.29,43.23,43.25,86000.0,40.1157,40.1621,40.1064,40.125,86000.0
2012-06-27 13:00:00,43.27,43.34,43.17,43.18,182000.0,40.1435,40.2085,40.0508,40.06,182000.0
2012-06-27 13:30:00,43.18,43.21,43.15,43.19,168000.0,40.06,40.0879,40.0322,40.0693,168000.0
2012-06-27 14:00:00,43.18,43.21,43.12,43.18,374000.0,40.06,40.0879,40.0044,40.06,374000.0
2012-06-27 14:30:00,43.18,43.21,43.16,43.17,77000.0,40.06,40.0879,40.0415,40.0508,77000.0
2012-06-27 15:00:00,43.21,43.21,43.14,43.16,203000.0,40.0879,40.0879,40.0229,40.0415,203000.0
2012-06-27 15:30:00,43.18,43.3,43.16,43.19,605000.0,40.06,40.1714,40.0415,40.0693,605000.0
2012-06-28 09:30:00,42.93,43.04,42.52,42.52,785000.0,39.8281,39.9302,39.4477,39.4477,785000.0
2012-06-28 10:00:00,42.53,42.55,42.33,42.36,874000.0,39.457,39.4756,39.2715,39.2993,874000.0
2012-06-28 10:30:00,42.35,42.39,42.08,42.12,818000.0,39.29,39.3271,39.0395,39.0766,818000.0
2012-06-28 11:00:00,42.14,42.34,42.11,42.3,315000.0,39.0952,39.2807,39.0674,39.2436,315000.0
2012-06-28 11:30:00,42.3,42.37,42.08,42.1,426000.0,39.2436,39.3086,39.0395,39.0581,426000.0
2012-06-28 12:00:00,42.1,42.18,42.07,42.1,489000.0,39.0581,39.1323,39.0302,39.0581,489000.0
2012-06-28 12:30:00,42.1,42.12,42.07,42.07,275000.0,39.0581,39.0766,39.0302,39.0302,275000.0
2012-06-28 13:00:00,42.08,42.11,41.79,41.83,739000.0,39.0395,39.0674,38.7705,38.8076,739000.0
2012-06-28 13:30:00,41.85,42.0,41.76,41.96,307000.0,38.8261,38.9653,38.7426,38.9282,307000.0
2012-06-28 14:00:00,41.97,41.99,41.68,41.74,348000.0,38.9375,38.956,38.6684,38.7241,348000.0
2012-06-28 14:30:00,41.76,41.85,41.7,41.71,213000.0,38.7426,38.8261,38.687,38.6963,213000.0
2012-06-28 15:00:00,41.72,41.96,41.71,41.94,513000.0,38.7055,38.9282,38.6963,38.9096,513000.0
2012-06-28 15:30:00,41.95,42.27,41.9,41.99,2728000.0,38.9189,39.2158,38.8725,38.956,2728000.0
2012-06-29 09:30:00,42.75,42.95,42.56,42.61,1263000.0,39.6611,39.8467,39.4848,39.5312,1263000.0
2012-06-29 10:00:00,42.62,43.02,42.59,43.0,643000.0,39.5405,39.9116,39.5127,39.8931,643000.0
2012-06-29 10:30:00,43.0,43.0,42.91,42.94,681000.0,39.8931,39.8931,39.8096,39.8374,681000.0
2012-06-29 11:00:00,42.96,42.97,42.81,42.96,487000.0,39.8559,39.8652,39.7168,39.8559,487000.0
2012-06-29 11:30:00,42.97,42.97,42.86,42.86,276000.0,39.8652,39.8652,39.7632,39.7632,276000.0
2012-06-29 12:00:00,42.84,42.88,42.79,42.81,199000.0,39.7446,39.7817,39.6982,39.7168,199000.0
2012-06-29 12:30:00,42.81,42.85,42.79,42.84,320000.0,39.7168,39.7539,39.6982,39.7446,320000.0
2012-06-29 13:00:00,42.84,42.89,42.79,42.86,611000.0,39.7446,39.791,39.6982,39.7632,611000.0
2012-06-29 13:30:00,42.86,42.86,42.67,42.7,334000.0,39.7632,39.7632,39.5869,39.6147,334000.0
2012-06-29 14:00:00,42.7,42.77,42.7,42.73,347000.0,39.6147,39.6797,39.6147,39.6426,347000.0
2012-06-29 14:30:00,42.75,42.77,42.71,42.74,415000.0,39.6611,39.6797,39.624,39.6518,415000.0
2012-06-29 15:00:00,42.74,42.78,42.73,42.77,642000.0,39.6518,39.6889,39.6426,39.6797,642000.0
2012-06-29 15:30:00,42.76,43.01,42.7,43.01,1503000.0,39.6704,39.9023,39.6147,39.9023,1503000.0
2012-07-02 09:30:00,43.51,43.68,43.02,43.45,782000.0,40.3662,40.5239,39.9116,40.3105,782000.0
2012-07-02 10:00:00,43.45,43.48,43.03,43.41,767000.0,40.3105,40.3384,39.9209,40.2734,767000.0
2012-07-02 10:30:00,43.38,43.51,43.35,43.49,296000.0,40.2456,40.3662,40.2178,40.3476,296000.0
2012-07-02 11:00:00,43.49,43.51,43.35,43.44,259000.0,40.3476,40.3662,40.2178,40.3013,259000.0
2012-07-02 11:30:00,43.44,43.51,43.4,43.48,207000.0,40.3013,40.3662,40.2642,40.3384,207000.0
2012-07-02 12:00:00,43.45,43.77,43.42,43.68,425000.0,40.3105,40.6074,40.2827,40.5239,425000.0
2012-07-02 12:30:00,43.62,43.88,43.62,43.8,433000.0,40.4683,40.7095,40.4683,40.6352,433000.0
2012-07-02 13:00:00,43.77,43.78,43.68,43.77,149000.0,40.6074,40.6167,40.5239,40.6074,149000.0
2012-07-02 13:30:00,43.77,43.77,43.69,43.72,220000.0,40.6074,40.6074,40.5332,40.561,220000.0
2012-07-02 14:00:00,43.71,43.82,43.61,43.81,216000.0,40.5518,40.6538,40.459,40.6445,216000.0
2012-07-02 14:30:00,43.81,43.89,43.76,43.88,366000.0,40.6445,40.7187,40.5981,40.7095,366000.0
2012-07-02 15:00:00,43.87,43.95,43.84,43.89,499000.0,40.7002,40.7744,40.6724,40.7187,499000.0
2012-07-02 15:30:00,43.89,43.99,43.86,43.97,1122000.0,40.7187,40.8115,40.6909,40.793,1122000.0
2012-07-03 09:30:00,43.96,44.0,43.68,43.93,557000.0,40.7837,40.8208,40.5239,40.7559,557000.0
2012-07-03 10:00:00,43.93,44.05,43.85,44.04,1071000.0,40.7559,40.8672,40.6816,40.8579,1071000.0
2012-07-03 10:30:00,44.04,44.34,44.04,44.23,506000.0,40.8579,41.1362,40.8579,41.0342,506000.0
2012-07-03 11:00:00,44.23,44.34,44.16,44.3,379000.0,41.0342,41.1362,40.9692,41.0991,379000.0
2012-07-03 11:30:00,44.3,44.32,44.16,44.17,197000.0,41.0991,41.1177,40.9692,40.9785,197000.0
2012-07-03 12:00:00,44.19,44.21,44.07,44.07,250000.0,40.9971,41.0156,40.8857,40.8857,250000.0
2012-07-03 12:30:00,44.08,44.18,43.91,44.18,1174000.0,40.895,40.9878,40.7373,40.9878,1174000.0
2012-07-05 09:30:00,44.04,44.33,43.84,44.06,1072000.0,40.8855,41.1547,40.6998,40.9041,1072000.0
2012-07-05 10:00:00,44.07,44.24,43.9,44.2,513000.0,40.9134,41.0712,40.7555,41.0341,513000.0
2012-07-05 10:30:00,44.2,44.38,44.2,44.33,287000.0,41.0341,41.2012,41.0341,41.1547,287000.0
2012-07-05 11:00:00,44.32,44.5,44.31,44.42,401000.0,41.1455,41.3126,41.1362,41.2383,401000.0
2012-07-05 11:30:00,44.43,44.45,44.24,44.26,338000.0,41.2476,41.2661,41.0712,41.0898,338000.0
2012-07-05 12:00:00,44.25,44.27,44.17,44.2,152000.0,41.0805,41.099,41.0062,41.0341,152000.0
2012-07-05 12:30:00,44.16,44.18,44.14,44.15,74000.0,40.9969,41.0155,40.9783,40.9876,74000.0
2012-07-05 13:00:00,44.17,44.27,44.16,44.22,214000.0,41.0062,41.099,40.9969,41.0526,214000.0
2012-07-05 13:30:00,44.21,44.38,44.18,44.38,348000.0,41.0433,41.2012,41.0155,41.2012,348000.0
2012-07-05 14:00:00,44.38,44.42,44.35,44.4,384000.0,41.2012,41.2383,41.1733,41.2197,384000.0
2012-07-05 14:30:00,44.4,44.48,44.36,44.36,346000.0,41.2197,41.294,41.1826,41.1826,346000.0
2012-07-05 15:00:00,44.36,44.43,44.34,44.4,355000.0,41.1826,41.2476,41.164,41.2197,355000.0
2012-07-05 15:30:00,44.4,44.43,44.35,44.38,927000.0,41.2197,41.2476,41.1733,41.2012,927000.0
2012-07-06 09:30:00,44.1,44.43,43.94,44.31,933000.0,40.9412,41.2476,40.7927,41.1362,933000.0
2012-07-06 10:00:00,44.29,44.41,44.27,44.32,502000.0,41.1176,41.229,41.099,41.1455,502000.0
2012-07-06 10:30:00,44.33,44.46,44.3,44.46,583000.0,41.1547,41.2754,41.1269,41.2754,583000.0
2012-07-06 11:00:00,44.45,44.52,44.34,44.34,743000.0,41.2661,41.3311,41.164,41.164,743000.0
2012-07-06 11:30:00,44.35,44.38,44.27,44.3,617000.0,41.1733,41.2012,41.099,41.1269,617000.0
2012-07-06 12:00:00,44.3,44.32,44.15,44.19,441000.0,41.1269,41.1455,40.9876,41.0248,441000.0
2012-07-06 12:30:00,44.19,44.28,44.14,44.25,375000.0,41.0248,41.1083,40.9783,41.0805,375000.0
2012-07-06 13:00:00,44.23,44.23,44.16,44.16,192000.0,41.0619,41.0619,40.9969,40.9969,192000.0
2012-07-06 13:30:00,44.16,44.17,44.08,44.13,440000.0,40.9969,41.0062,40.9226,40.9691,440000.0
2012-07-06 14:00:00,44.12,44.16,44.05,44.1,252000.0,40.9598,40.9969,40.8948,40.9412,252000.0
2012-07-06 14:30:00,44.11,44.3,44.08,44.28,396000.0,40.9505,41.1269,40.9226,41.1083,396000.0
2012-07-06 15:00:00,44.27,44.3,44.18,44.23,735000.0,41.099,41.1269,41.0155,41.0619,735000.0
2012-07-06 15:30:00,44.26,44.38,44.19,44.21,1330000.0,41.0898,41.2012,41.0248,41.0433,1330000.0
2012-07-09 09:30:00,43.43,43.5,42.33,42.67,2292000.0,40.3192,40.3842,39.298,39.6136,2292000.0
2012-07-09 10:00:00,42.64,42.81,42.45,42.75,1261000.0,39.5858,39.7436,39.4094,39.6879,1261000.0
2012-07-09 10:30:00,42.74,42.85,42.5,42.8,1161000.0,39.6786,39.7807,39.4558,39.7343,1161000.0
2012-07-09 11:00:00,42.8,42.89,42.57,42.57,823000.0,39.7343,39.8179,39.5208,39.5208,823000.0
2012-07-09 11:30:00,42.58,42.76,42.53,42.68,427000.0,39.5301,39.6972,39.4837,39.6229,427000.0
2012-07-09 12:00:00,42.68,42.91,42.65,42.91,272000.0,39.6229,39.8365,39.5951,39.8365,272000.0
2012-07-09 12:30:00,42.91,43.04,42.86,43.0,353000.0,39.8365,39.9571,39.79,39.92,353000.0
2012-07-09 13:00:00,42.98,43.23,42.98,43.23,504000.0,39.9014,40.1335,39.9014,40.1335,504000.0
2012-07-09 13:30:00,43.21,43.42,43.15,43.35,575000.0,40.115,40.3099,40.0593,40.2449,575000.0
2012-07-09 14:00:00,43.38,43.38,43.09,43.11,525000.0,40.2728,40.2728,40.0036,40.0221,525000.0
2012-07-09 14:30:00,43.09,43.15,42.96,43.04,314000.0,40.0036,40.0593,39.8829,39.9571,314000.0
2012-07-09 15:00:00,43.06,43.15,42.98,43.07,503000.0,39.9757,40.0593,39.9014,39.985,503000.0
2012-07-09 15:30:00,43.07,43.31,43.04,43.13,1163000.0,39.985,40.2078,39.9571,40.0407,1163000.0
2012-07-10 09:30:00,43.38,43.64,43.02,43.14,1087000.0,40.2728,40.5142,39.9386,40.05,1087000.0
2012-07-10 10:00:00,43.12,43.17,42.78,42.99,755000.0,40.0314,40.0778,39.7158,39.9107,755000.0
2012-07-10 10:30:00,42.97,43.0,42.6,42.63,605000.0,39.8922,39.92,39.5487,39.5765,605000.0
2012-07-10 11:00:00,42.63,42.67,42.45,42.61,499000.0,39.5765,39.6136,39.4094,39.5579,499000.0
2012-07-10 11:30:00,42.59,42.7,42.51,42.51,287000.0,39.5394,39.6415,39.4651,39.4651,287000.0
2012-07-10 12:00:00,42.53,42.59,42.46,42.5,378000.0,39.4837,39.5394,39.4187,39.4558,378000.0
2012-07-10 12:30:00,42.49,42.59,42.47,42.54,228000.0,39.4465,39.5394,39.428,39.493,228000.0
2012-07-10 13:00:00,42.54,42.62,42.5,42.52,143000.0,39.493,39.5672,39.4558,39.4744,143000.0
2012-07-10 13:30:00,42.52,42.54,42.42,42.51,288000.0,39.4744,39.493,39.3815,39.4651,288000.0
2012-07-10 14:00:00,42.5,42.52,42.32,42.35,415000.0,39.4558,39.4744,39.2887,39.3166,415000.0
2012-07-10 14:30:00,42.33,42.33,42.18,42.21,715000.0,39.298,39.298,39.1587,39.1866,715000.0
2012-07-10 15:00:00,42.2,42.27,42.12,42.14,514000.0,39.1773,39.2423,39.103,39.1216,514000.0
2012-07-10 15:30:00,42.14,42.17,42.01,42.03,1539000.0,39.1216,39.1495,39.0009,39.0195,1539000.0
2012-07-11 09:30:00,41.94,41.95,41.28,41.76,1235000.0,38.9359,38.9452,38.3232,38.7688,1235000.0
2012-07-11 10:00:00,41.72,42.02,41.61,41.69,503000.0,38.7317,39.0102,38.6296,38.7038,503000.0
2012-07-11 10:30:00,41.69,41.76,41.64,41.75,408000.0,38.7038,38.7688,38.6574,38.7595,408000.0
2012-07-11 11:00:00,41.71,41.83,41.71,41.74,164000.0,38.7224,38.8338,38.7224,38.7503,164000.0
2012-07-11 11:30:00,41.75,41.84,41.72,41.76,144000.0,38.7595,38.8431,38.7317,38.7688,144000.0
2012-07-11 12:00:00,41.76,41.86,41.75,41.81,244000.0,38.7688,38.8617,38.7595,38.8152,244000.0
2012-07-11 12:30:00,41.8,41.85,41.74,41.79,205000.0,38.806,38.8524,38.7503,38.7967,205000.0
2012-07-11 13:00:00,41.8,41.8,41.69,41.76,129000.0,38.806,38.806,38.7038,38.7688,129000.0
2012-07-11 13:30:00,41.75,41.8,41.63,41.76,139000.0,38.7595,38.806,38.6481,38.7688,139000.0
2012-07-11 14:00:00,41.77,41.83,41.55,41.58,453000.0,38.7781,38.8338,38.5739,38.6017,453000.0
2012-07-11 14:30:00,41.58,41.69,41.53,41.56,342000.0,38.6017,38.7038,38.5553,38.5831,342000.0
2012-07-11 15:00:00,41.59,41.84,41.59,41.74,541000.0,38.611,38.8431,38.611,38.7503,541000.0
2012-07-11 15:30:00,41.78,42.03,41.69,41.94,952000.0,38.7874,39.0195,38.7038,38.9359,952000.0
2012-07-12 09:30:00,41.61,41.77,41.45,41.6,588000.0,38.6296,38.7781,38.481,38.6203,588000.0
2012-07-12 10:00:00,41.6,41.77,41.53,41.77,510000.0,38.6203,38.7781,38.5553,38.7781,510000.0
2012-07-12 10:30:00,41.73,42.09,41.72,42.01,585000.0,38.741,39.0752,38.7317,39.0009,585000.0
2012-07-12 11:00:00,42.02,42.29,41.99,42.27,687000.0,39.0102,39.2609,38.9823,39.2423,687000.0
2012-07-12 11:30:00,42.25,42.35,42.2,42.25,351000.0,39.2237,39.3166,39.1773,39.2237,351000.0
2012-07-12 12:00:00,42.27,42.41,42.22,42.39,284000.0,39.2423,39.3723,39.1959,39.3537,284000.0
2012-07-12 12:30:00,42.38,42.5,42.33,42.5,242000.0,39.3444,39.4558,39.298,39.4558,242000.0
2012-07-12 13:00:00,42.49,42.66,42.48,42.54,834000.0,39.4465,39.6044,39.4373,39.493,834000.0
2012-07-12 13:30:00,42.55,42.65,42.48,42.48,822000.0,39.5022,39.5951,39.4373,39.4373,822000.0
2012-07-12 14:00:00,42.49,42.66,42.48,42.51,327000.0,39.4465,39.6044,39.4373,39.4651,327000.0
2012-07-12 14:30:00,42.52,42.59,42.42,42.52,397000.0,39.4744,39.5394,39.3815,39.4744,397000.0
2012-07-12 15:00:00,42.47,42.63,42.46,42.54,282000.0,39.428,39.5765,39.4187,39.493,282000.0
2012-07-12 15:30:00,42.55,42.59,42.4,42.43,1299000.0,39.5022,39.5394,39.363,39.3908,1299000.0
2012-07-13 09:30:00,42.52,42.98,42.4,42.89,965000.0,39.4744,39.9014,39.363,39.8179,965000.0
2012-07-13 10:00:00,42.91,43.0,42.68,42.73,767000.0,39.8365,39.92,39.6229,39.6693,767000.0
2012-07-13 10:30:00,42.71,42.8,42.62,42.78,243000.0,39.6508,39.7343,39.5672,39.7158,243000.0
2012-07-13 11:00:00,42.78,42.85,42.74,42.81,292000.0,39.7158,39.7807,39.6786,39.7436,292000.0
2012-07-13 11:30:00,42.82,43.0,42.81,42.99,297000.0,39.7529,39.92,39.7436,39.9107,297000.0
2012-07-13 12:00:00,42.98,43.02,42.86,42.88,386000.0,39.9014,39.9386,39.79,39.8086,386000.0
2012-07-13 12:30:00,42.88,42.89,42.79,42.81,121000.0,39.8086,39.8179,39.725,39.7436,121000.0
2012-07-13 13:00:00,42.82,42.88,42.81,42.84,104000.0,39.7529,39.8086,39.7436,39.7715,104000.0
2012-07-13 13:30:00,42.85,42.92,42.82,42.85,138000.0,39.7807,39.8457,39.7529,39.7807,138000.0
2012-07-13 14:00:00,42.85,42.91,42.77,42.88,195000.0,39.7807,39.8365,39.7065,39.8086,195000.0
2012-07-13 14:30:00,42.86,42.94,42.86,42.92,144000.0,39.79,39.8643,39.79,39.8457,144000.0
2012-07-13 15:00:00,42.93,43.01,42.92,42.96,284000.0,39.855,39.9293,39.8457,39.8829,284000.0
2012-07-13 15:30:00,42.95,42.97,42.77,42.93,1274000.0,39.8736,39.8922,39.7065,39.855,1274000.0
2012-07-16 09:30:00,43.98,44.8,43.98,44.24,5084000.0,40.8298,41.5911,40.8298,41.0712,5084000.0
2012-07-16 10:00:00,44.22,44.37,43.78,44.24,2291000.0,41.0526,41.1919,40.6441,41.0712,2291000.0
2012-07-16 10:30:00,44.27,44.43,44.05,44.2,1787000.0,41.099,41.2476,40.8948,41.0341,1787000.0
2012-07-16 11:00:00,44.18,44.3,44.1,44.25,602000.0,41.0155,41.1269,40.9412,41.0805,602000.0
2012-07-16 11:30:00,44.24,44.25,43.72,43.84,817000.0,41.0712,41.0805,40.5884,40.6998,817000.0
2012-07-16 12:00:00,43.84,44.01,43.75,43.83,507000.0,40.6998,40.8577,40.6163,40.6906,507000.0
2012-07-16 12:30:00,43.83,43.87,43.66,43.7,285000.0,40.6906,40.7277,40.5327,40.5699,285000.0
2012-07-16 13:00:00,43.71,43.76,43.61,43.76,471000.0,40.5791,40.6256,40.4863,40.6256,471000.0
2012-07-16 13:30:00,43.75,43.87,43.72,43.82,530000.0,40.6163,40.7277,40.5884,40.6813,530000.0
2012-07-16 14:00:00,43.83,43.84,43.78,43.8,431000.0,40.6906,40.6998,40.6441,40.6627,431000.0
2012-07-16 14:30:00,43.8,43.81,43.71,43.74,481000.0,40.6627,40.672,40.5791,40.607,481000.0
2012-07-16 15:00:00,43.75,43.81,43.7,43.72,802000.0,40.6163,40.672,40.5699,40.5884,802000.0
2012-07-16 15:30:00,43.71,43.77,43.57,43.67,2193000.0,40.5791,40.6349,40.4492,40.542,2193000.0
2012-07-17 09:30:00,43.83,44.0,43.18,43.38,919000.0,40.6906,40.8484,40.0871,40.2728,919000.0
2012-07-17 10:00:00,43.41,43.42,43.2,43.24,503000.0,40.3006,40.3099,40.1057,40.1428,503000.0
2012-07-17 10:30:00,43.24,43.25,43.01,43.14,410000.0,40.1428,40.1521,39.9293,40.05,410000.0
2012-07-17 11:00:00,43.14,43.29,43.11,43.2,255000.0,40.05,40.1892,40.0221,40.1057,255000.0
2012-07-17 11:30:00,43.2,43.36,43.2,43.35,201000.0,40.1057,40.2542,40.1057,40.2449,201000.0
2012-07-17 12:00:00,43.37,43.45,43.33,43.4,337000.0,40.2635,40.3378,40.2264,40.2914,337000.0
2012-07-17 12:30:00,43.42,43.45,43.25,43.25,205000.0,40.3099,40.3378,40.1521,40.1521,205000.0
2012-07-17 13:00:00,43.25,43.5,43.25,43.45,438000.0,40.1521,40.3842,40.1521,40.3378,438000.0
2012-07-17 13:30:00,43.47,43.57,43.43,43.45,358000.0,40.3563,40.4492,40.3192,40.3378,358000.0
2012-07-17 14:00:00,43.44,43.51,43.39,43.43,251000.0,40.3285,40.3935,40.2821,40.3192,251000.0
2012-07-17 14:30:00,43.44,43.5,43.41,43.41,371000.0,40.3285,40.3842,40.3006,40.3006,371000.0
2012-07-17 15:00:00,43.4,43.43,43.3,43.32,370000.0,40.2914,40.3192,40.1985,40.2171,370000.0
2012-07-17 15:30:00,43.31,43.55,43.27,43.55,935000.0,40.2078,40.4306,40.1707,40.4306,935000.0
2012-07-18 09:30:00,43.34,43.95,43.2,43.92,649000.0,40.2357,40.802,40.1057,40.7741,649000.0
2012-07-18 10:00:00,43.89,43.89,43.51,43.68,633000.0,40.7463,40.7463,40.3935,40.5513,633000.0
2012-07-18 10:30:00,43.7,43.74,43.62,43.67,537000.0,40.5699,40.607,40.4956,40.542,537000.0
2012-07-18 11:00:00,43.66,43.68,43.54,43.58,443000.0,40.5327,40.5513,40.4213,40.4585,443000.0
2012-07-18 11:30:00,43.59,43.7,43.57,43.65,284000.0,40.4677,40.5699,40.4492,40.5234,284000.0
2012-07-18 12:00:00,43.64,43.71,43.62,43.67,232000.0,40.5142,40.5791,40.4956,40.542,232000.0
2012-07-18 12:30:00,43.66,43.75,43.66,43.69,216000.0,40.5327,40.6163,40.5327,40.5606,216000.0
2012-07-18 13:00:00,43.7,43.72,43.65,43.69,260000.0,40.5699,40.5884,40.5234,40.5606,260000.0
2012-07-18 13:30:00,43.67,43.7,43.51,43.52,588000.0,40.542,40.5699,40.3935,40.4028,588000.0
2012-07-18 14:00:00,43.54,43.78,43.51,43.77,344000.0,40.4213,40.6441,40.3935,40.6349,344000.0
2012-07-18 14:30:00,43.78,43.79,43.57,43.67,295000.0,40.6441,40.6534,40.4492,40.542,295000.0
2012-07-18 15:00:00,43.68,43.7,43.64,43.67,144000.0,40.5513,40.5699,40.5142,40.542,144000.0
2012-07-18 15:30:00,43.69,43.74,43.65,43.68,626000.0,40.5606,40.607,40.5234,40.5513,626000.0
2012-07-19 09:30:00,43.82,43.9,43.35,43.37,795000.0,40.6813,40.7555,40.2449,40.2635,795000.0
2012-07-19 10:00:00,43.36,43.4,43.0,43.13,1349000.0,40.2542,40.2914,39.92,40.0407,1349000.0
2012-07-19 10:30:00,43.13,43.21,42.95,43.14,907000.0,40.0407,40.115,39.8736,40.05,907000.0
2012-07-19 11:00:00,43.16,43.25,43.12,43.19,393000.0,40.0685,40.1521,40.0314,40.0964,393000.0
2012-07-19 11:30:00,43.21,43.24,43.14,43.19,237000.0,40.115,40.1428,40.05,40.0964,237000.0
2012-07-19 12:00:00,43.19,43.23,43.12,43.17,303000.0,40.0964,40.1335,40.0314,40.0778,303000.0
2012-07-19 12:30:00,43.15,43.24,43.14,43.14,209000.0,40.0593,40.1428,40.05,40.05,209000.0
2012-07-19 13:00:00,43.16,43.24,43.11,43.11,203000.0,40.0685,40.1428,40.0221,40.0221,203000.0
2012-07-19 13:30:00,43.11,43.15,42.95,42.98,431000.0,40.0221,40.0593,39.8736,39.9014,431000.0
2012-07-19 14:00:00,42.97,43.07,42.97,43.0,330000.0,39.8922,39.985,39.8922,39.92,330000.0
2012-07-19 14:30:00,42.98,43.13,42.94,42.94,284000.0,39.9014,40.0407,39.8643,39.8643,284000.0
2012-07-19 15:00:00,42.95,42.97,42.81,42.82,544000.0,39.8736,39.8922,39.7436,39.7529,544000.0
2012-07-19 15:30:00,42.82,42.93,42.81,42.82,1532000.0,39.7529,39.855,39.7436,39.7529,1532000.0
2012-07-20 09:30:00,42.49,42.61,42.16,42.16,1677000.0,39.4465,39.5579,39.1402,39.1402,1677000.0
2012-07-20 10:00:00,42.19,42.55,42.14,42.42,1204000.0,39.168,39.5022,39.1216,39.3815,1204000.0
2012-07-20 10:30:00,42.44,42.55,42.36,42.49,513000.0,39.4001,39.5022,39.3258,39.4465,513000.0
2012-07-20 11:00:00,42.49,42.65,42.45,42.65,475000.0,39.4465,39.5951,39.4094,39.5951,475000.0
2012-07-20 11:30:00,42.65,42.69,42.49,42.6,357000.0,39.5951,39.6322,39.4465,39.5487,357000.0
2012-07-20 12:00:00,42.58,42.62,42.51,42.58,287000.0,39.5301,39.5672,39.4651,39.5301,287000.0
2012-07-20 12:30:00,42.58,42.58,42.48,42.49,196000.0,39.5301,39.5301,39.4373,39.4465,196000.0
2012-07-20 13:00:00,42.51,42.57,42.4,42.46,202000.0,39.4651,39.5208,39.363,39.4187,202000.0
2012-07-20 13:30:00,42.46,42.51,42.36,42.39,358000.0,39.4187,39.4651,39.3258,39.3537,358000.0
2012-07-20 14:00:00,42.39,42.51,42.33,42.36,441000.0,39.3537,39.4651,39.298,39.3258,441000.0
2012-07-20 14:30:00,42.36,42.44,42.34,42.43,233000.0,39.3258,39.4001,39.3073,39.3908,233000.0
2012-07-20 15:00:00,42.43,42.43,42.34,42.35,381000.0,39.3908,39.3908,39.3073,39.3166,381000.0
2012-07-20 15:30:00,42.35,42.39,42.23,42.29,1822000.0,39.3166,39.3537,39.2052,39.2609,1822000.0
2012-07-23 09:30:00,41.63,41.86,41.19,41.3,1206000.0,38.6481,38.8617,38.2396,38.3418,1206000.0
2012-07-23 10:00:00,41.29,41.4,41.13,41.16,1108000.0,38.3325,38.4346,38.1839,38.2118,1108000.0
2012-07-23 10:30:00,41.15,41.42,41.13,41.27,917000.0,38.2025,38.4532,38.1839,38.3139,917000.0
2012-07-23 11:00:00,41.28,41.42,41.24,41.38,413000.0,38.3232,38.4532,38.2861,38.416,413000.0
2012-07-23 11:30:00,41.35,41.52,41.27,41.44,340000.0,38.3882,38.546,38.3139,38.4717,340000.0
2012-07-23 12:00:00,41.44,41.57,41.42,41.51,361000.0,38.4717,38.5924,38.4532,38.5367,361000.0
2012-07-23 12:30:00,41.5,41.74,41.48,41.67,702000.0,38.5274,38.7503,38.5089,38.6853,702000.0
2012-07-23 13:00:00,41.67,41.67,41.54,41.67,371000.0,38.6853,38.6853,38.5646,38.6853,371000.0
2012-07-23 13:30:00,41.67,41.72,41.62,41.62,274000.0,38.6853,38.7317,38.6388,38.6388,274000.0
2012-07-23 14:00:00,41.64,41.72,41.6,41.65,473000.0,38.6574,38.7317,38.6203,38.6667,473000.0
2012-07-23 14:30:00,41.66,41.68,41.5,41.52,247000.0,38.676,38.6946,38.5274,38.546,247000.0
2012-07-23 15:00:00,41.51,41.72,41.44,41.56,928000.0,38.5367,38.7317,38.4717,38.5831,928000.0
2012-07-23 15:30:00,41.57,41.68,41.44,41.58,1164000.0,38.5924,38.6946,38.4717,38.6017,1164000.0
2012-07-24 09:30:00,41.73,41.78,41.23,41.41,1018000.0,38.741,38.7874,38.2768,38.4439,1018000.0
2012-07-24 10:00:00,41.38,41.41,40.95,41.0,712000.0,38.416,38.4439,38.0168,38.0633,712000.0
2012-07-24 10:30:00,41.0,41.06,40.83,40.91,510000.0,38.0633,38.119,37.9054,37.9797,510000.0
2012-07-24 11:00:00,40.91,41.08,40.81,40.88,912000.0,37.9797,38.1375,37.8869,37.9519,912000.0
2012-07-24 11:30:00,40.91,40.94,40.8,40.85,314000.0,37.9797,38.0076,37.8776,37.924,314000.0
2012-07-24 12:00:00,40.84,40.85,40.5,40.57,541000.0,37.9147,37.924,37.5991,37.6641,541000.0
2012-07-24 12:30:00,40.58,40.7,40.56,40.67,208000.0,37.6733,37.7847,37.6548,37.7569,208000.0
2012-07-24 13:00:00,40.67,40.67,40.52,40.53,526000.0,37.7569,37.7569,37.6176,37.6269,526000.0
2012-07-24 13:30:00,40.55,40.66,40.55,40.57,335000.0,37.6455,37.7476,37.6455,37.6641,335000.0
2012-07-24 14:00:00,40.58,40.64,40.51,40.54,441000.0,37.6733,37.729,37.6084,37.6362,441000.0
2012-07-24 14:30:00,40.55,40.64,40.5,40.57,854000.0,37.6455,37.729,37.5991,37.6641,854000.0
2012-07-24 15:00:00,40.56,40.68,40.47,40.68,565000.0,37.6548,37.7662,37.5712,37.7662,565000.0
2012-07-24 15:30:00,40.66,40.99,40.59,40.96,1740000.0,37.7476,38.054,37.6826,38.0261,1740000.0
2012-07-25 09:30:00,41.3,41.5,41.1,41.1,773000.0,38.3418,38.5274,38.1561,38.1561,773000.0
2012-07-25 10:00:00,41.08,41.13,40.89,40.9,565000.0,38.1375,38.1839,37.9611,37.9704,565000.0
2012-07-25 10:30:00,40.9,40.94,40.65,40.72,376000.0,37.9704,38.0076,37.7383,37.8033,376000.0
2012-07-25 11:00:00,40.72,40.93,40.72,40.83,342000.0,37.8033,37.9983,37.8033,37.9054,342000.0
2012-07-25 11:30:00,40.85,40.95,40.82,40.88,182000.0,37.924,38.0168,37.8962,37.9519,182000.0
2012-07-25 12:00:00,40.91,41.0,40.87,40.96,287000.0,37.9797,38.0633,37.9426,38.0261,287000.0
2012-07-25 12:30:00,40.96,41.08,40.91,41.05,130000.0,38.0261,38.1375,37.9797,38.1097,130000.0
2012-07-25 13:00:00,41.05,41.28,41.05,41.24,209000.0,38.1097,38.3232,38.1097,38.2861,209000.0
2012-07-25 13:30:00,41.21,41.36,41.21,41.27,261000.0,38.2582,38.3975,38.2582,38.3139,261000.0
2012-07-25 14:00:00,41.29,41.39,41.19,41.35,210000.0,38.3325,38.4253,38.2396,38.3882,210000.0
2012-07-25 14:30:00,41.35,41.46,41.33,41.43,540000.0,38.3882,38.4903,38.3696,38.4625,540000.0
2012-07-25 15:00:00,41.43,41.46,41.23,41.26,525000.0,38.4625,38.4903,38.2768,38.3046,525000.0
2012-07-25 15:30:00,41.26,41.26,41.13,41.26,1275000.0,38.3046,38.3046,38.1839,38.3046,1275000.0
2012-07-26 09:30:00,41.88,42.74,41.76,42.44,1610000.0,38.8802,39.6786,38.7688,39.4001,1610000.0
2012-07-26 10:00:00,42.52,42.74,42.36,42.68,780000.0,39.4744,39.6786,39.3258,39.6229,780000.0
2012-07-26 10:30:00,42.68,42.74,42.23,42.32,617000.0,39.6229,39.6786,39.2052,39.2887,617000.0
2012-07-26 11:00:00,42.34,42.36,42.1,42.15,456000.0,39.3073,39.3258,39.0845,39.1309,456000.0
2012-07-26 11:30:00,42.15,42.23,41.93,42.0,316000.0,39.1309,39.2052,38.9266,38.9916,316000.0
2012-07-26 12:00:00,41.98,42.17,41.94,42.14,315000.0,38.9731,39.1495,38.9359,39.1216,315000.0
2012-07-26 12:30:00,42.13,42.34,42.12,42.34,205000.0,39.1123,39.3073,39.103,39.3073,205000.0
2012-07-26 13:00:00,42.34,42.4,42.2,42.38,110000.0,39.3073,39.363,39.1773,39.3444,110000.0
2012-07-26 13:30:00,42.38,42.42,42.16,42.17,181000.0,39.3444,39.3815,39.1402,39.1495,181000.0
2012-07-26 14:00:00,42.21,42.37,42.19,42.37,279000.0,39.1866,39.3351,39.168,39.3351,279000.0
2012-07-26 14:30:00,42.35,42.35,42.26,42.27,242000.0,39.3166,39.3166,39.233,39.2423,242000.0
2012-07-26 15:00:00,42.25,42.34,42.19,42.33,334000.0,39.2237,39.3073,39.168,39.298,334000.0
2012-07-26 15:30:00,42.33,42.36,42.25,42.35,891000.0,39.298,39.3258,39.2237,39.3166,891000.0
2012-07-27 09:30:00,42.38,42.76,42.32,42.66,818000.0,39.3444,39.6972,39.2887,39.6044,818000.0
2012-07-27 10:00:00,42.65,42.74,42.6,42.66,345000.0,39.5951,39.6786,39.5487,39.6044,345000.0
2012-07-27 10:30:00,42.67,42.71,42.59,42.7,356000.0,39.6136,39.6508,39.5394,39.6415,356000.0
2012-07-27 11:00:00,42.72,42.74,42.64,42.72,241000.0,39.6601,39.6786,39.5858,39.6601,241000.0
2012-07-27 11:30:00,42.73,42.85,42.71,42.82,361000.0,39.6693,39.7807,39.6508,39.7529,361000.0
2012-07-27 12:00:00,42.82,42.99,42.79,42.99,345000.0,39.7529,39.9107,39.725,39.9107,345000.0
2012-07-27 12:30:00,42.99,43.08,42.96,43.08,364000.0,39.9107,39.9943,39.8829,39.9943,364000.0
2012-07-27 13:00:00,43.09,43.4,43.09,43.39,423000.0,40.0036,40.2914,40.0036,40.2821,423000.0
2012-07-27 13:30:00,43.37,43.59,43.21,43.21,1047000.0,40.2635,40.4677,40.115,40.115,1047000.0
2012-07-27 14:00:00,43.21,43.46,43.21,43.37,593000.0,40.115,40.3471,40.115,40.2635,593000.0
2012-07-27 14:30:00,43.38,43.54,43.35,43.51,402000.0,40.2728,40.4213,40.2449,40.3935,402000.0
2012-07-27 15:00:00,43.51,43.66,43.5,43.61,878000.0,40.3935,40.5327,40.3842,40.4863,878000.0
2012-07-27 15:30:00,43.62,43.67,43.5,43.66,2675000.0,40.4956,40.542,40.3842,40.5327,2675000.0
2012-07-30 09:30:00,43.62,44.68,43.62,44.26,2215000.0,40.4956,41.4797,40.4956,41.0898,2215000.0
2012-07-30 10:00:00,44.26,44.37,44.14,44.23,1559000.0,41.0898,41.1919,40.9783,41.0619,1559000.0
2012-07-30 10:30:00,44.22,44.23,44.0,44.02,973000.0,41.0526,41.0619,40.8484,40.8669,973000.0
2012-07-30 11:00:00,44.03,44.12,44.0,44.02,495000.0,40.8762,40.9598,40.8484,40.8669,495000.0
2012-07-30 11:30:00,44.0,44.03,43.88,43.89,695000.0,40.8484,40.8762,40.737,40.7463,695000.0
2012-07-30 12:00:00,43.89,44.04,43.89,44.04,317000.0,40.7463,40.8855,40.7463,40.8855,317000.0
2012-07-30 12:30:00,44.03,44.05,43.95,43.96,316000.0,40.8762,40.8948,40.802,40.8112,316000.0
2012-07-30 13:00:00,43.97,44.05,43.96,44.01,310000.0,40.8205,40.8948,40.8112,40.8577,310000.0
2012-07-30 13:30:00,44.02,44.06,43.96,44.02,213000.0,40.8669,40.9041,40.8112,40.8669,213000.0
2012-07-30 14:00:00,44.01,44.02,43.95,44.02,352000.0,40.8577,40.8669,40.802,40.8669,352000.0
2012-07-30 14:30:00,44.04,44.18,44.0,44.18,372000.0,40.8855,41.0155,40.8484,41.0155,372000.0
2012-07-30 15:00:00,44.18,44.26,44.06,44.26,509000.0,41.0155,41.0898,40.9041,41.0898,509000.0
2012-07-30 15:30:00,44.29,44.3,44.02,44.14,980000.0,41.1176,41.1269,40.8669,40.9783,980000.0
2012-07-31 09:30:00,44.3,44.33,43.49,43.62,1258000.0,41.1269,41.1547,40.3749,40.4956,1258000.0
2012-07-31 10:00:00,43.63,43.84,43.4,43.45,1139000.0,40.5049,40.6998,40.2914,40.3378,1139000.0
2012-07-31 10:30:00,43.45,43.61,43.32,43.5,656000.0,40.3378,40.4863,40.2171,40.3842,656000.0
2012-07-31 11:00:00,43.51,43.66,43.46,43.58,577000.0,40.3935,40.5327,40.3471,40.4585,577000.0
2012-07-31 11:30:00,43.54,43.63,43.47,43.54,659000.0,40.4213,40.5049,40.3563,40.4213,659000.0
2012-07-31 12:00:00,43.52,43.58,43.45,43.47,638000.0,40.4028,40.4585,40.3378,40.3563,638000.0
2012-07-31 12:30:00,43.47,43.52,43.4,43.44,465000.0,40.3563,40.4028,40.2914,40.3285,465000.0
2012-07-31 13:00:00,43.43,43.56,43.42,43.49,443000.0,40.3192,40.4399,40.3099,40.3749,443000.0
2012-07-31 13:30:00,43.49,43.56,43.46,43.52,541000.0,40.3749,40.4399,40.3471,40.4028,541000.0
2012-07-31 14:00:00,43.52,43.71,43.45,43.7,774000.0,40.4028,40.5791,40.3378,40.5699,774000.0
2012-07-31 14:30:00,43.7,43.8,43.63,43.7,469000.0,40.5699,40.6627,40.5049,40.5699,469000.0
2012-07-31 15:00:00,43.71,43.73,43.56,43.71,769000.0,40.5791,40.5977,40.4399,40.5791,769000.0
2012-07-31 15:30:00,43.73,43.75,43.54,43.59,1979000.0,40.5977,40.6163,40.4213,40.4677,1979000.0
2012-08-01 09:30:00,42.41,42.9,42.0,42.49,5542000.0,39.3723,39.8272,38.9916,39.4465,5542000.0
2012-08-01 10:00:00,42.48,42.77,42.21,42.65,2176000.0,39.4373,39.7065,39.1866,39.5951,2176000.0
2012-08-01 10:30:00,42.65,43.3,42.62,42.83,2825000.0,39.5951,40.1985,39.5672,39.7622,2825000.0
2012-08-01 11:00:00,42.8,42.88,42.53,42.62,1081000.0,39.7343,39.8086,39.4837,39.5672,1081000.0
2012-08-01 11:30:00,42.59,42.66,42.52,42.58,561000.0,39.5394,39.6044,39.4744,39.5301,561000.0
2012-08-01 12:00:00,42.58,42.78,42.56,42.75,534000.0,39.5301,39.7158,39.5115,39.6879,534000.0
2012-08-01 12:30:00,42.75,42.97,42.69,42.96,788000.0,39.6879,39.8922,39.6322,39.8829,788000.0
2012-08-01 13:00:00,42.93,42.99,42.77,42.84,654000.0,39.855,39.9107,39.7065,39.7715,654000.0
2012-08-01 13:30:00,42.84,42.94,42.77,42.83,543000.0,39.7715,39.8643,39.7065,39.7622,543000.0
2012-08-01 14:00:00,42.83,42.86,42.41,42.82,1619000.0,39.7622,39.79,39.3723,39.7529,1619000.0
2012-08-01 14:30:00,42.81,42.9,42.61,42.9,661000.0,39.7436,39.8272,39.5579,39.8272,661000.0
2012-08-01 15:00:00,42.88,43.08,42.72,43.03,1496000.0,39.8086,39.9943,39.6601,39.9479,1496000.0
2012-08-01 15:30:00,43.01,43.17,42.67,42.74,2014000.0,39.9293,40.0778,39.6136,39.6786,2014000.0
2012-08-02 09:30:00,42.58,42.76,42.36,42.63,1195000.0,39.5301,39.6972,39.3258,39.5765,1195000.0
2012-08-02 10:00:00,42.62,42.8,42.53,42.75,859000.0,39.5672,39.7343,39.4837,39.6879,859000.0
2012-08-02 10:30:00,42.76,42.91,42.64,42.74,761000.0,39.6972,39.8365,39.5858,39.6786,761000.0
2012-08-02 11:00:00,42.79,42.81,42.23,42.35,1028000.0,39.725,39.7436,39.2052,39.3166,1028000.0
2012-08-02 11:30:00,42.33,42.44,42.22,42.27,706000.0,39.298,39.4001,39.1959,39.2423,706000.0
2012-08-02 12:00:00,42.27,42.32,42.13,42.17,725000.0,39.2423,39.2887,39.1123,39.1495,725000.0
2012-08-02 12:30:00,42.18,42.18,42.01,42.12,520000.0,39.1587,39.1587,39.0009,39.103,520000.0
2012-08-02 13:00:00,42.11,42.22,42.05,42.11,251000.0,39.0938,39.1959,39.0381,39.0938,251000.0
2012-08-02 13:30:00,42.11,42.11,41.83,41.84,715000.0,39.0938,39.0938,38.8338,38.8431,715000.0
2012-08-02 14:00:00,41.83,42.12,41.81,42.12,587000.0,38.8338,39.103,38.8152,39.103,587000.0
2012-08-02 14:30:00,42.12,42.32,42.09,42.18,729000.0,39.103,39.2887,39.0752,39.1587,729000.0
2012-08-02 15:00:00,42.21,42.3,42.15,42.18,566000.0,39.1866,39.2701,39.1309,39.1587,566000.0
2012-08-02 15:30:00,42.17,42.5,42.15,42.33,1693000.0,39.1495,39.4558,39.1309,39.298,1693000.0
2012-08-03 09:30:00,42.84,42.9,42.32,42.62,1315000.0,39.7715,39.8272,39.2887,39.5672,1315000.0
2012-08-03 10:00:00,42.63,42.82,42.6,42.82,603000.0,39.5765,39.7529,39.5487,39.7529,603000.0
2012-08-03 10:30:00,42.82,42.84,42.68,42.81,533000.0,39.7529,39.7715,39.6229,39.7436,533000.0
2012-08-03 11:00:00,42.81,42.82,42.62,42.64,538000.0,39.7436,39.7529,39.5672,39.5858,538000.0
2012-08-03 11:30:00,42.65,42.7,42.58,42.62,462000.0,39.5951,39.6415,39.5301,39.5672,462000.0
2012-08-03 12:00:00,42.64,42.65,42.6,42.6,373000.0,39.5858,39.5951,39.5487,39.5487,373000.0
2012-08-03 12:30:00,42.61,42.64,42.56,42.56,486000.0,39.5579,39.5858,39.5115,39.5115,486000.0
2012-08-03 13:00:00,42.58,42.62,42.55,42.59,377000.0,39.5301,39.5672,39.5022,39.5394,377000.0
2012-08-03 13:30:00,42.58,42.62,42.57,42.59,547000.0,39.5301,39.5672,39.5208,39.5394,547000.0
2012-08-03 14:00:00,42.6,42.61,42.55,42.57,521000.0,39.5487,39.5579,39.5022,39.5208,521000.0
2012-08-03 14:30:00,42.57,42.58,42.3,42.44,989000.0,39.5208,39.5301,39.2701,39.4001,989000.0
2012-08-03 15:00:00,42.45,42.52,42.33,42.38,892000.0,39.4094,39.4744,39.298,39.3444,892000.0
2012-08-03 15:30:00,42.39,42.49,42.37,42.44,1620000.0,39.3537,39.4465,39.3351,39.4001,1620000.0
2012-08-06 09:30:00,42.42,42.76,42.31,42.53,997000.0,39.3815,39.6972,39.2794,39.4837,997000.0
2012-08-06 10:00:00,42.54,42.63,42.46,42.46,579000.0,39.493,39.5765,39.4187,39.4187,579000.0
2012-08-06 10:30:00,42.48,42.59,42.42,42.57,540000.0,39.4373,39.5394,39.3815,39.5208,540000.0
2012-08-06 11:00:00,42.54,42.57,42.34,42.34,605000.0,39.493,39.5208,39.3073,39.3073,605000.0
2012-08-06 11:30:00,42.34,42.42,42.31,42.42,316000.0,39.3073,39.3815,39.2794,39.3815,316000.0
2012-08-06 12:00:00,42.4,42.43,42.36,42.36,189000.0,39.363,39.3908,39.3258,39.3258,189000.0
2012-08-06 12:30:00,42.36,42.37,42.29,42.34,387000.0,39.3258,39.3351,39.2609,39.3073,387000.0
2012-08-06 13:00:00,42.33,42.37,42.15,42.15,280000.0,39.298,39.3351,39.1309,39.1309,280000.0
2012-08-06 13:30:00,42.18,42.2,42.05,42.09,388000.0,39.1587,39.1773,39.0381,39.0752,388000.0
2012-08-06 14:00:00,42.08,42.19,42.08,42.1,465000.0,39.0659,39.168,39.0659,39.0845,465000.0
2012-08-06 14:30:00,42.1,42.18,42.1,42.15,530000.0,39.0845,39.1587,39.0845,39.1309,530000.0
2012-08-06 15:00:00,42.15,42.25,42.11,42.13,650000.0,39.1309,39.2237,39.0938,39.1123,650000.0
2012-08-06 15:30:00,42.11,42.2,41.9,41.93,1258000.0,39.0938,39.1773,38.8988,38.9266,1258000.0
2012-08-07 09:30:00,42.13,42.29,41.92,42.02,1438000.0,39.1123,39.2609,38.9174,39.0102,1438000.0
2012-08-07 10:00:00,42.02,42.05,41.85,41.91,772000.0,39.0102,39.0381,38.8524,38.9081,772000.0
2012-08-07 10:30:00,41.9,41.95,41.67,41.73,841000.0,38.8988,38.9452,38.6853,38.741,841000.0
2012-08-07 11:00:00,41.72,41.72,41.32,41.66,1716000.0,38.7317,38.7317,38.3603,38.676,1716000.0
2012-08-07 11:30:00,41.66,41.82,41.64,41.76,590000.0,38.676,38.8245,38.6574,38.7688,590000.0
2012-08-07 12:00:00,41.8,41.84,41.73,41.8,628000.0,38.806,38.8431,38.741,38.806,628000.0
2012-08-07 12:30:00,41.8,41.88,41.74,41.74,471000.0,38.806,38.8802,38.7503,38.7503,471000.0
2012-08-07 13:00:00,41.74,41.85,41.73,41.84,269000.0,38.7503,38.8524,38.741,38.8431,269000.0
2012-08-07 13:30:00,41.81,41.85,41.8,41.81,282000.0,38.8152,38.8524,38.806,38.8152,282000.0
2012-08-07 14:00:00,41.8,41.85,41.75,41.75,358000.0,38.806,38.8524,38.7595,38.7595,358000.0
2012-08-07 14:30:00,41.74,41.8,41.7,41.7,379000.0,38.7503,38.806,38.7131,38.7131,379000.0
2012-08-07 15:00:00,41.7,41.71,41.6,41.61,986000.0,38.7131,38.7224,38.6203,38.6296,986000.0
2012-08-07 15:30:00,41.6,41.67,41.52,41.6,2302000.0,38.6203,38.6853,38.546,38.6203,2302000.0
2012-08-08 09:30:00,41.6,42.17,41.52,42.14,1188000.0,38.6203,39.1495,38.546,39.1216,1188000.0
2012-08-08 10:00:00,42.12,42.23,42.09,42.17,732000.0,39.103,39.2052,39.0752,39.1495,732000.0
2012-08-08 10:30:00,42.18,42.32,42.16,42.28,765000.0,39.1587,39.2887,39.1402,39.2516,765000.0
2012-08-08 11:00:00,42.28,42.45,42.19,42.42,847000.0,39.2516,39.4094,39.168,39.3815,847000.0
2012-08-08 11:30:00,42.41,42.52,42.38,42.48,429000.0,39.3723,39.4744,39.3444,39.4373,429000.0
2012-08-08 12:00:00,42.48,42.62,42.45,42.59,478000.0,39.4373,39.5672,39.4094,39.5394,478000.0
2012-08-08 12:30:00,42.59,42.7,42.54,42.66,777000.0,39.5394,39.6415,39.493,39.6044,777000.0
2012-08-08 13:00:00,42.67,42.7,42.56,42.56,550000.0,39.6136,39.6415,39.5115,39.5115,550000.0
2012-08-08 13:30:00,42.56,42.59,42.55,42.57,264000.0,39.5115,39.5394,39.5022,39.5208,264000.0
2012-08-08 14:00:00,42.56,42.57,42.33,42.38,600000.0,39.5115,39.5208,39.298,39.3444,600000.0
2012-08-08 14:30:00,42.38,42.45,42.33,42.39,728000.0,39.3444,39.4094,39.298,39.3537,728000.0
2012-08-08 15:00:00,42.4,42.52,42.35,42.51,686000.0,39.363,39.4744,39.3166,39.4651,686000.0
2012-08-08 15:30:00,42.5,42.56,42.44,42.44,1356000.0,39.4558,39.5115,39.4001,39.4001,1356000.0
2012-08-09 09:30:00,42.41,42.6,42.06,42.32,816000.0,39.3723,39.5487,39.0473,39.2887,816000.0
2012-08-09 10:00:00,42.31,42.45,42.28,42.35,419000.0,39.2794,39.4094,39.2516,39.3166,419000.0
2012-08-09 10:30:00,42.35,42.36,42.3,42.32,330000.0,39.3166,39.3258,39.2701,39.2887,330000.0
2012-08-09 11:00:00,42.32,42.39,42.3,42.34,509000.0,39.2887,39.3537,39.2701,39.3073,509000.0
2012-08-09 11:30:00,42.34,42.42,42.29,42.33,390000.0,39.3073,39.3815,39.2609,39.298,390000.0
2012-08-09 12:00:00,42.32,42.47,42.31,42.39,282000.0,39.2887,39.428,39.2794,39.3537,282000.0
2012-08-09 12:30:00,42.41,42.42,42.35,42.39,382000.0,39.3723,39.3815,39.3166,39.3537,382000.0
2012-08-09 13:00:00,42.41,42.43,42.34,42.4,162000.0,39.3723,39.3908,39.3073,39.363,162000.0
2012-08-09 13:30:00,42.39,42.41,42.36,42.38,164000.0,39.3537,39.3723,39.3258,39.3444,164000.0
2012-08-09 14:00:00,42.38,42.49,42.38,42.49,265000.0,39.3444,39.4465,39.3444,39.4465,265000.0
2012-08-09 14:30:00,42.47,42.66,42.47,42.65,803000.0,39.428,39.6044,39.428,39.5951,803000.0
2012-08-09 15:00:00,42.65,42.79,42.6,42.72,831000.0,39.5951,39.725,39.5487,39.6601,831000.0
2012-08-09 15:30:00,42.72,42.74,42.57,42.6,1317000.0,39.6601,39.6786,39.5208,39.5487,1317000.0
2012-08-10 09:30:00,42.34,42.66,42.34,42.55,497000.0,39.3073,39.6044,39.3073,39.5022,497000.0
2012-08-10 10:00:00,42.54,42.74,42.52,42.7,406000.0,39.493,39.6786,39.4744,39.6415,406000.0
2012-08-10 10:30:00,42.7,42.79,42.68,42.68,341000.0,39.6415,39.725,39.6229,39.6229,341000.0
2012-08-10 11:00:00,42.7,42.7,42.54,42.56,199000.0,39.6415,39.6415,39.493,39.5115,199000.0
2012-08-10 11:30:00,42.56,42.72,42.53,42.69,336000.0,39.5115,39.6601,39.4837,39.6322,336000.0
2012-08-10 12:00:00,42.69,42.69,42.62,42.67,135000.0,39.6322,39.6322,39.5672,39.6136,135000.0
2012-08-10 12:30:00,42.66,42.68,42.55,42.56,284000.0,39.6044,39.6229,39.5022,39.5115,284000.0
2012-08-10 13:00:00,42.57,42.57,42.48,42.51,288000.0,39.5208,39.5208,39.4373,39.4651,288000.0
2012-08-10 13:30:00,42.51,42.61,42.5,42.53,217000.0,39.4651,39.5579,39.4558,39.4837,217000.0
2012-08-10 14:00:00,42.55,42.58,42.51,42.52,182000.0,39.5022,39.5301,39.4651,39.4744,182000.0
2012-08-10 14:30:00,42.52,42.55,42.48,42.51,264000.0,39.4744,39.5022,39.4373,39.4651,264000.0
2012-08-10 15:00:00,42.51,42.55,42.51,42.52,152000.0,39.4651,39.5022,39.4651,39.4744,152000.0
2012-08-10 15:30:00,42.53,42.61,42.51,42.59,737000.0,39.4837,39.5579,39.4651,39.5394,737000.0
2012-08-13 09:30:00,42.46,42.55,42.24,42.24,518000.0,39.4187,39.5022,39.2144,39.2144,518000.0
2012-08-13 10:00:00,42.27,42.44,42.24,42.24,433000.0,39.2423,39.4001,39.2144,39.2144,433000.0
2012-08-13 10:30:00,42.25,42.39,42.22,42.3,433000.0,39.2237,39.3537,39.1959,39.2701,433000.0
2012-08-13 11:00:00,42.3,42.4,42.21,42.37,322000.0,39.2701,39.363,39.1866,39.3351,322000.0
2012-08-13 11:30:00,42.38,42.43,42.35,42.41,121000.0,39.3444,39.3908,39.3166,39.3723,121000.0
2012-08-13 12:00:00,42.41,42.46,42.39,42.42,135000.0,39.3723,39.4187,39.3537,39.3815,135000.0
2012-08-13 12:30:00,42.42,42.55,42.42,42.53,85000.0,39.3815,39.5022,39.3815,39.4837,85000.0
2012-08-13 13:00:00,42.53,42.58,42.48,42.56,144000.0,39.4837,39.5301,39.4373,39.5115,144000.0
2012-08-13 13:30:00,42.54,42.54,42.47,42.54,155000.0,39.493,39.493,39.428,39.493,155000.0
2012-08-13 14:00:00,42.54,42.67,42.54,42.64,138000.0,39.493,39.6136,39.493,39.5858,138000.0
2012-08-13 14:30:00,42.64,42.68,42.58,42.64,269000.0,39.5858,39.6229,39.5301,39.5858,269000.0
2012-08-13 15:00:00,42.62,42.65,42.54,42.57,342000.0,39.5672,39.5951,39.493,39.5208,342000.0
2012-08-13 15:30:00,42.56,42.66,42.52,42.58,705000.0,39.5115,39.6044,39.4744,39.5301,705000.0
2012-08-14 09:30:00,42.71,43.17,42.63,43.12,760000.0,39.6508,40.0778,39.5765,40.0314,760000.0
2012-08-14 10:00:00,43.11,43.29,42.95,43.1,580000.0,40.0221,40.1892,39.8736,40.0128,580000.0
2012-08-14 10:30:00,43.05,43.19,42.91,43.18,369000.0,39.9664,40.0964,39.8365,40.0871,369000.0
2012-08-14 11:00:00,43.18,43.28,43.18,43.28,358000.0,40.0871,40.1799,40.0871,40.1799,358000.0
2012-08-14 11:30:00,43.26,43.32,43.25,43.28,391000.0,40.1614,40.2171,40.1521,40.1799,391000.0
2012-08-14 12:00:00,43.27,43.31,43.21,43.26,194000.0,40.1707,40.2078,40.115,40.1614,194000.0
2012-08-14 12:30:00,43.28,43.28,43.05,43.13,192000.0,40.1799,40.1799,39.9664,40.0407,192000.0
2012-08-14 13:00:00,43.14,43.16,43.07,43.08,146000.0,40.05,40.0685,39.985,39.9943,146000.0
2012-08-14 13:30:00,43.08,43.19,43.08,43.14,199000.0,39.9943,40.0964,39.9943,40.05,199000.0
2012-08-14 14:00:00,43.15,43.19,43.13,43.17,199000.0,40.0593,40.0964,40.0407,40.0778,199000.0
2012-08-14 14:30:00,43.18,43.24,43.1,43.16,200000.0,40.0871,40.1428,40.0128,40.0685,200000.0
2012-08-14 15:00:00,43.16,43.16,43.05,43.1,259000.0,40.0685,40.0685,39.9664,40.0128,259000.0
2012-08-14 15:30:00,43.1,43.11,42.85,42.86,1145000.0,40.0128,40.0221,39.7807,39.79,1145000.0
2012-08-15 09:30:00,42.81,43.11,42.72,42.99,470000.0,39.7436,40.0221,39.6601,39.9107,470000.0
2012-08-15 10:00:00,42.98,43.02,42.66,42.73,263000.0,39.9014,39.9386,39.6044,39.6693,263000.0
2012-08-15 10:30:00,42.74,42.76,42.62,42.66,348000.0,39.6786,39.6972,39.5672,39.6044,348000.0
2012-08-15 11:00:00,42.67,42.8,42.66,42.79,164000.0,39.6136,39.7343,39.6044,39.725,164000.0
2012-08-15 11:30:00,42.79,42.86,42.78,42.81,250000.0,39.725,39.79,39.7158,39.7436,250000.0
2012-08-15 12:00:00,42.81,42.85,42.77,42.77,255000.0,39.7436,39.7807,39.7065,39.7065,255000.0
2012-08-15 12:30:00,42.77,42.84,42.77,42.79,82000.0,39.7065,39.7715,39.7065,39.725,82000.0
2012-08-15 13:00:00,42.8,42.8,42.69,42.7,198000.0,39.7343,39.7343,39.6322,39.6415,198000.0
2012-08-15 13:30:00,42.7,42.72,42.69,42.7,95000.0,39.6415,39.6601,39.6322,39.6415,95000.0
2012-08-15 14:00:00,42.7,42.72,42.65,42.66,119000.0,39.6415,39.6601,39.5951,39.6044,119000.0
2012-08-15 14:30:00,42.65,42.76,42.64,42.69,160000.0,39.5951,39.6972,39.5858,39.6322,160000.0
2012-08-15 15:00:00,42.72,42.77,42.66,42.68,658000.0,39.6601,39.7065,39.6044,39.6229,658000.0
2012-08-15 15:30:00,42.67,42.74,42.65,42.69,766000.0,39.6136,39.6786,39.5951,39.6322,766000.0
2012-08-16 09:30:00,42.72,42.93,42.6,42.92,317000.0,39.6601,39.855,39.5487,39.8457,317000.0
2012-08-16 10:00:00,42.9,42.92,42.76,42.83,145000.0,39.8272,39.8457,39.6972,39.7622,145000.0
2012-08-16 10:30:00,42.85,42.89,42.79,42.84,178000.0,39.7807,39.8179,39.725,39.7715,178000.0
2012-08-16 11:00:00,42.85,42.99,42.8,42.98,273000.0,39.7807,39.9107,39.7343,39.9014,273000.0
2012-08-16 11:30:00,42.99,43.02,42.95,42.97,203000.0,39.9107,39.9386,39.8736,39.8922,203000.0
2012-08-16 12:00:00,42.95,43.0,42.94,42.96,98000.0,39.8736,39.92,39.8643,39.8829,98000.0
2012-08-16 12:30:00,42.96,42.97,42.83,42.94,179000.0,39.8829,39.8922,39.7622,39.8643,179000.0
2012-08-16 13:00:00,42.94,42.95,42.89,42.95,155000.0,39.8643,39.8736,39.8179,39.8736,155000.0
2012-08-16 13:30:00,42.93,42.93,42.89,42.91,51000.0,39.855,39.855,39.8179,39.8365,51000.0
2012-08-16 14:00:00,42.91,42.98,42.85,42.85,248000.0,39.8365,39.9014,39.7807,39.7807,248000.0
2012-08-16 14:30:00,42.85,43.09,42.85,42.97,423000.0,39.7807,40.0036,39.7807,39.8922,423000.0
2012-08-16 15:00:00,43.0,43.05,42.95,43.05,429000.0,39.92,39.9664,39.8736,39.9664,429000.0
2012-08-16 15:30:00,43.03,43.04,42.82,42.87,978000.0,39.9479,39.9571,39.7529,39.7993,978000.0
2012-08-17 09:30:00,42.8,42.92,42.52,42.79,1150000.0,39.7343,39.8457,39.4744,39.725,1150000.0
2012-08-17 10:00:00,42.79,42.85,42.71,42.79,243000.0,39.725,39.7807,39.6508,39.725,243000.0
2012-08-17 10:30:00,42.79,42.85,42.75,42.75,238000.0,39.725,39.7807,39.6879,39.6879,238000.0
2012-08-17 11:00:00,42.76,42.88,42.75,42.84,154000.0,39.6972,39.8086,39.6879,39.7715,154000.0
2012-08-17 11:30:00,42.86,42.92,42.84,42.92,163000.0,39.79,39.8457,39.7715,39.8457,163000.0
2012-08-17 12:00:00,42.91,42.95,42.88,42.88,120000.0,39.8365,39.8736,39.8086,39.8086,120000.0
2012-08-17 12:30:00,42.89,42.89,42.83,42.83,319000.0,39.8179,39.8179,39.7622,39.7622,319000.0
2012-08-17 13:00:00,42.83,42.85,42.8,42.81,106000.0,39.7622,39.7807,39.7343,39.7436,106000.0
2012-08-17 13:30:00,42.81,42.85,42.76,42.78,209000.0,39.7436,39.7807,39.6972,39.7158,209000.0
2012-08-17 14:00:00,42.78,42.81,42.75,42.77,166000.0,39.7158,39.7436,39.6879,39.7065,166000.0
2012-08-17 14:30:00,42.76,42.81,42.76,42.8,128000.0,39.6972,39.7436,39.6972,39.7343,128000.0
2012-08-17 15:00:00,42.8,42.82,42.79,42.82,272000.0,39.7343,39.7529,39.725,39.7529,272000.0
2012-08-17 15:30:00,42.82,42.83,42.72,42.72,1051000.0,39.7529,39.7622,39.6601,39.6601,1051000.0
2012-08-20 09:30:00,42.71,42.86,42.53,42.58,366000.0,39.6508,39.79,39.4837,39.5301,366000.0
2012-08-20 10:00:00,42.6,42.69,42.46,42.52,294000.0,39.5487,39.6322,39.4187,39.4744,294000.0
2012-08-20 10:30:00,42.52,42.56,42.37,42.53,594000.0,39.4744,39.5115,39.3351,39.4837,594000.0
2012-08-20 11:00:00,42.53,42.55,42.48,42.52,214000.0,39.4837,39.5022,39.4373,39.4744,214000.0
2012-08-20 11:30:00,42.52,42.65,42.51,42.62,216000.0,39.4744,39.5951,39.4651,39.5672,216000.0
2012-08-20 12:00:00,42.62,42.69,42.58,42.63,218000.0,39.5672,39.6322,39.5301,39.5765,218000.0
2012-08-20 12:30:00,42.63,42.71,42.5,42.56,378000.0,39.5765,39.6508,39.4558,39.5115,378000.0
2012-08-20 13:00:00,42.56,42.61,42.53,42.57,141000.0,39.5115,39.5579,39.4837,39.5208,141000.0
2012-08-20 13:30:00,42.58,42.58,42.48,42.51,105000.0,39.5301,39.5301,39.4373,39.4651,105000.0
2012-08-20 14:00:00,42.51,42.55,42.5,42.54,192000.0,39.4651,39.5022,39.4558,39.493,192000.0
2012-08-20 14:30:00,42.53,42.56,42.5,42.56,187000.0,39.4837,39.5115,39.4558,39.5115,187000.0
2012-08-20 15:00:00,42.56,42.64,42.56,42.62,220000.0,39.5115,39.5858,39.5115,39.5672,220000.0
2012-08-20 15:30:00,42.62,42.68,42.62,42.68,686000.0,39.5672,39.6229,39.5672,39.6229,686000.0
2012-08-21 09:30:00,42.7,42.98,42.65,42.73,554000.0,39.6415,39.9014,39.5951,39.6693,554000.0
2012-08-21 10:00:00,42.69,42.8,42.67,42.68,232000.0,39.6322,39.7343,39.6136,39.6229,232000.0
2012-08-21 10:30:00,42.69,42.8,42.6,42.63,149000.0,39.6322,39.7343,39.5487,39.5765,149000.0
2012-08-21 11:00:00,42.63,42.73,42.61,42.64,403000.0,39.5765,39.6693,39.5579,39.5858,403000.0
2012-08-21 11:30:00,42.64,42.66,42.54,42.58,319000.0,39.5858,39.6044,39.493,39.5301,319000.0
2012-08-21 12:00:00,42.56,42.58,42.5,42.57,146000.0,39.5115,39.5301,39.4558,39.5208,146000.0
2012-08-21 12:30:00,42.57,42.59,42.51,42.56,129000.0,39.5208,39.5394,39.4651,39.5115,129000.0
2012-08-21 13:00:00,42.56,42.56,42.47,42.47,128000.0,39.5115,39.5115,39.428,39.428,128000.0
2012-08-21 13:30:00,42.47,42.5,42.39,42.47,448000.0,39.428,39.4558,39.3537,39.428,448000.0
2012-08-21 14:00:00,42.47,42.51,42.45,42.47,86000.0,39.428,39.4651,39.4094,39.428,86000.0
2012-08-21 14:30:00,42.48,42.49,42.38,42.4,109000.0,39.4373,39.4465,39.3444,39.363,109000.0
2012-08-21 15:00:00,42.39,42.4,42.24,42.29,270000.0,39.3537,39.363,39.2144,39.2609,270000.0
2012-08-21 15:30:00,42.3,42.41,42.27,42.33,790000.0,39.2701,39.3723,39.2423,39.298,790000.0
2012-08-22 09:30:00,42.11,42.57,42.02,42.57,1532000.0,39.0938,39.5208,39.0102,39.5208,1532000.0
2012-08-22 10:00:00,42.52,42.54,42.03,42.22,701000.0,39.4744,39.493,39.0195,39.1959,701000.0
2012-08-22 10:30:00,42.21,42.25,41.9,41.94,490000.0,39.1866,39.2237,38.8988,38.9359,490000.0
2012-08-22 11:00:00,41.93,42.03,41.88,41.96,452000.0,38.9266,39.0195,38.8802,38.9545,452000.0
2012-08-22 11:30:00,41.97,42.07,41.96,42.02,250000.0,38.9638,39.0566,38.9545,39.0102,250000.0
2012-08-22 12:00:00,42.03,42.04,41.96,42.02,231000.0,39.0195,39.0288,38.9545,39.0102,231000.0
2012-08-22 12:30:00,42.02,42.09,41.98,41.99,200000.0,39.0102,39.0752,38.9731,38.9823,200000.0
2012-08-22 13:00:00,41.98,42.02,41.94,41.97,304000.0,38.9731,39.0102,38.9359,38.9638,304000.0
2012-08-22 13:30:00,41.98,42.06,41.96,42.04,271000.0,38.9731,39.0473,38.9545,39.0288,271000.0
2012-08-22 14:00:00,42.06,42.16,42.0,42.08,303000.0,39.0473,39.1402,38.9916,39.0659,303000.0
2012-08-22 14:30:00,42.09,42.39,42.08,42.36,360000.0,39.0752,39.3537,39.0659,39.3258,360000.0
2012-08-22 15:00:00,42.35,42.35,42.17,42.23,259000.0,39.3166,39.3166,39.1495,39.2052,259000.0
2012-08-22 15:30:00,42.22,42.29,42.11,42.14,931000.0,39.1959,39.2609,39.0938,39.1216,931000.0
2012-08-23 09:30:00,42.09,42.28,41.67,42.03,573000.0,39.0752,39.2516,38.6853,39.0195,573000.0
2012-08-23 10:00:00,42.06,42.26,42.06,42.18,331000.0,39.0473,39.233,39.0473,39.1587,331000.0
2012-08-23 10:30:00,42.2,42.2,42.06,42.07,188000.0,39.1773,39.1773,39.0473,39.0566,188000.0
2012-08-23 11:00:00,42.07,42.17,42.0,42.14,199000.0,39.0566,39.1495,38.9916,39.1216,199000.0
2012-08-23 11:30:00,42.13,42.21,42.09,42.18,663000.0,39.1123,39.1866,39.0752,39.1587,663000.0
2012-08-23 12:00:00,42.16,42.18,42.02,42.11,191000.0,39.1402,39.1587,39.0102,39.0938,191000.0
2012-08-23 12:30:00,42.12,42.18,42.0,42.0,206000.0,39.103,39.1587,38.9916,38.9916,206000.0
2012-08-23 13:00:00,42.0,42.01,41.86,41.9,377000.0,38.9916,39.0009,38.8617,38.8988,377000.0
2012-08-23 13:30:00,41.9,41.9,41.78,41.8,393000.0,38.8988,38.8988,38.7874,38.806,393000.0
2012-08-23 14:00:00,41.79,41.91,41.78,41.86,268000.0,38.7967,38.9081,38.7874,38.8617,268000.0
2012-08-23 14:30:00,41.86,41.96,41.8,41.85,207000.0,38.8617,38.9545,38.806,38.8524,207000.0
2012-08-23 15:00:00,41.87,41.89,41.81,41.86,522000.0,38.8709,38.8895,38.8152,38.8617,522000.0
2012-08-23 15:30:00,41.86,41.92,41.78,41.86,986000.0,38.8617,38.9174,38.7874,38.8617,986000.0
2012-08-24 09:30:00,41.86,41.89,41.77,41.87,384000.0,38.8617,38.8895,38.7781,38.8709,384000.0
2012-08-24 10:00:00,41.86,41.9,41.79,41.83,436000.0,38.8617,38.8988,38.7967,38.8338,436000.0
2012-08-24 10:30:00,41.82,42.03,41.81,41.99,508000.0,38.8245,39.0195,38.8152,38.9823,508000.0
2012-08-24 11:00:00,42.02,42.21,42.02,42.19,555000.0,39.0102,39.1866,39.0102,39.168,555000.0
2012-08-24 11:30:00,42.18,42.22,42.13,42.19,186000.0,39.1587,39.1959,39.1123,39.168,186000.0
2012-08-24 12:00:00,42.18,42.18,42.07,42.07,159000.0,39.1587,39.1587,39.0566,39.0566,159000.0
2012-08-24 12:30:00,42.09,42.15,42.05,42.1,314000.0,39.0752,39.1309,39.0381,39.0845,314000.0
2012-08-24 13:00:00,42.11,42.16,42.1,42.16,92000.0,39.0938,39.1402,39.0845,39.1402,92000.0
2012-08-24 13:30:00,42.16,42.26,42.15,42.23,423000.0,39.1402,39.233,39.1309,39.2052,423000.0
2012-08-24 14:00:00,42.22,42.26,42.2,42.24,163000.0,39.1959,39.233,39.1773,39.2144,163000.0
2012-08-24 14:30:00,42.24,42.24,42.19,42.21,181000.0,39.2144,39.2144,39.168,39.1866,181000.0
2012-08-24 15:00:00,42.21,42.24,42.18,42.21,356000.0,39.1866,39.2144,39.1587,39.1866,356000.0
2012-08-24 15:30:00,42.22,42.35,42.19,42.24,987000.0,39.1959,39.3166,39.168,39.2144,987000.0
2012-08-27 09:30:00,42.25,42.52,42.05,42.39,606000.0,39.2237,39.4744,39.0381,39.3537,606000.0
2012-08-27 10:00:00,42.39,42.56,42.35,42.41,1249000.0,39.3537,39.5115,39.3166,39.3723,1249000.0
2012-08-27 10:30:00,42.42,42.49,42.39,42.44,260000.0,39.3815,39.4465,39.3537,39.4001,260000.0
2012-08-27 11:00:00,42.42,42.62,42.41,42.58,175000.0,39.3815,39.5672,39.3723,39.5301,175000.0
2012-08-27 11:30:00,42.6,42.6,42.41,42.41,122000.0,39.5487,39.5487,39.3723,39.3723,122000.0
2012-08-27 12:00:00,42.41,42.48,42.39,42.39,112000.0,39.3723,39.4373,39.3537,39.3537,112000.0
2012-08-27 12:30:00,42.38,42.49,42.33,42.49,211000.0,39.3444,39.4465,39.298,39.4465,211000.0
2012-08-27 13:00:00,42.48,42.56,42.44,42.53,136000.0,39.4373,39.5115,39.4001,39.4837,136000.0
2012-08-27 13:30:00,42.53,42.53,42.41,42.44,158000.0,39.4837,39.4837,39.3723,39.4001,158000.0
2012-08-27 14:00:00,42.44,42.47,42.33,42.4,228000.0,39.4001,39.428,39.298,39.363,228000.0
2012-08-27 14:30:00,42.4,42.47,42.39,42.4,119000.0,39.363,39.428,39.3537,39.363,119000.0
2012-08-27 15:00:00,42.39,42.42,42.27,42.29,230000.0,39.3537,39.3815,39.2423,39.2609,230000.0
2012-08-27 15:30:00,42.3,42.36,42.22,42.34,740000.0,39.2701,39.3258,39.1959,39.3073,740000.0
2012-08-28 09:30:00,42.26,42.46,42.26,42.41,340000.0,39.233,39.4187,39.233,39.3723,340000.0
2012-08-28 10:00:00,42.38,42.51,42.37,42.47,270000.0,39.3444,39.4651,39.3351,39.428,270000.0
2012-08-28 10:30:00,42.5,42.59,42.47,42.47,220000.0,39.4558,39.5394,39.428,39.428,220000.0
2012-08-28 11:00:00,42.49,42.53,42.37,42.41,163000.0,39.4465,39.4837,39.3351,39.3723,163000.0
2012-08-28 11:30:00,42.37,42.48,42.37,42.41,135000.0,39.3351,39.4373,39.3351,39.3723,135000.0
2012-08-28 12:00:00,42.44,42.49,42.41,42.46,134000.0,39.4001,39.4465,39.3723,39.4187,134000.0
2012-08-28 12:30:00,42.46,42.52,42.46,42.52,174000.0,39.4187,39.4744,39.4187,39.4744,174000.0
2012-08-28 13:00:00,42.51,42.52,42.41,42.46,151000.0,39.4651,39.4744,39.3723,39.4187,151000.0
2012-08-28 13:30:00,42.45,42.46,42.38,42.4,104000.0,39.4094,39.4187,39.3444,39.363,104000.0
2012-08-28 14:00:00,42.4,42.51,42.4,42.5,138000.0,39.363,39.4651,39.363,39.4558,138000.0
2012-08-28 14:30:00,42.49,42.5,42.44,42.47,134000.0,39.4465,39.4558,39.4001,39.428,134000.0
2012-08-28 15:00:00,42.49,42.52,42.38,42.4,446000.0,39.4465,39.4744,39.3444,39.363,446000.0
2012-08-28 15:30:00,42.41,42.54,42.4,42.44,1050000.0,39.3723,39.493,39.363,39.4001,1050000.0
2012-08-29 09:30:00,42.5,42.54,42.27,42.34,357000.0,39.4558,39.493,39.2423,39.3073,357000.0
2012-08-29 10:00:00,42.36,42.38,42.24,42.36,299000.0,39.3258,39.3444,39.2144,39.3258,299000.0
2012-08-29 10:30:00,42.35,42.42,42.22,42.28,243000.0,39.3166,39.3815,39.1959,39.2516,243000.0
2012-08-29 11:00:00,42.3,42.32,42.17,42.21,210000.0,39.2701,39.2887,39.1495,39.1866,210000.0
2012-08-29 11:30:00,42.22,42.35,42.22,42.31,219000.0,39.1959,39.3166,39.1959,39.2794,219000.0
2012-08-29 12:00:00,42.31,42.34,42.26,42.32,77000.0,39.2794,39.3073,39.233,39.2887,77000.0
2012-08-29 12:30:00,42.32,42.49,42.32,42.38,143000.0,39.2887,39.4465,39.2887,39.3444,143000.0
2012-08-29 13:00:00,42.38,42.48,42.38,42.43,155000.0,39.3444,39.4373,39.3444,39.3908,155000.0
2012-08-29 13:30:00,42.45,42.59,42.44,42.55,251000.0,39.4094,39.5394,39.4001,39.5022,251000.0
2012-08-29 14:00:00,42.55,42.62,42.53,42.59,287000.0,39.5022,39.5672,39.4837,39.5394,287000.0
2012-08-29 14:30:00,42.59,42.63,42.56,42.58,311000.0,39.5394,39.5765,39.5115,39.5301,311000.0
2012-08-29 15:00:00,42.55,42.64,42.55,42.61,340000.0,39.5022,39.5858,39.5022,39.5579,340000.0
2012-08-29 15:30:00,42.61,42.65,42.57,42.6,695000.0,39.5579,39.5951,39.5208,39.5487,695000.0
2012-08-30 09:30:00,42.25,42.4,42.23,42.27,201000.0,39.2237,39.363,39.2052,39.2423,201000.0
2012-08-30 10:00:00,42.3,42.31,42.11,42.14,276000.0,39.2701,39.2794,39.0938,39.1216,276000.0
2012-08-30 10:30:00,42.14,42.14,42.03,42.07,222000.0,39.1216,39.1216,39.0195,39.0566,222000.0
2012-08-30 11:00:00,42.07,42.16,42.03,42.16,194000.0,39.0566,39.1402,39.0195,39.1402,194000.0
2012-08-30 11:30:00,42.17,42.3,42.11,42.26,416000.0,39.1495,39.2701,39.0938,39.233,416000.0
2012-08-30 12:00:00,42.26,42.26,42.17,42.18,52000.0,39.233,39.233,39.1495,39.1587,52000.0
2012-08-30 12:30:00,42.19,42.31,42.17,42.31,217000.0,39.168,39.2794,39.1495,39.2794,217000.0
2012-08-30 13:00:00,42.31,42.32,42.26,42.28,233000.0,39.2794,39.2887,39.233,39.2516,233000.0
2012-08-30 13:30:00,42.28,42.3,42.25,42.29,79000.0,39.2516,39.2701,39.2237,39.2609,79000.0
2012-08-30 14:00:00,42.29,42.31,42.27,42.29,73000.0,39.2609,39.2794,39.2423,39.2609,73000.0
2012-08-30 14:30:00,42.29,42.31,42.22,42.23,294000.0,39.2609,39.2794,39.1959,39.2052,294000.0
2012-08-30 15:00:00,42.24,42.27,42.21,42.23,130000.0,39.2144,39.2423,39.1866,39.2052,130000.0
2012-08-30 15:30:00,42.23,42.27,42.11,42.12,804000.0,39.2052,39.2423,39.0938,39.103,804000.0
2012-08-31 09:30:00,42.23,42.35,42.02,42.06,304000.0,39.2052,39.3166,39.0102,39.0473,304000.0
2012-08-31 10:00:00,42.05,42.17,41.9,42.1,552000.0,39.0381,39.1495,38.8988,39.0845,552000.0
2012-08-31 10:30:00,42.12,42.18,42.04,42.12,250000.0,39.103,39.1587,39.0288,39.103,250000.0
2012-08-31 11:00:00,42.12,42.24,42.1,42.19,382000.0,39.103,39.2144,39.0845,39.168,382000.0
2012-08-31 11:30:00,42.19,42.34,42.18,42.31,277000.0,39.168,39.3073,39.1587,39.2794,277000.0
2012-08-31 12:00:00,42.32,42.33,42.17,42.18,122000.0,39.2887,39.298,39.1495,39.1587,122000.0
2012-08-31 12:30:00,42.19,42.25,42.16,42.23,120000.0,39.168,39.2237,39.1402,39.2052,120000.0
2012-08-31 13:00:00,42.23,42.24,42.1,42.12,74000.0,39.2052,39.2144,39.0845,39.103,74000.0
2012-08-31 13:30:00,42.15,42.25,42.13,42.24,77000.0,39.1309,39.2237,39.1123,39.2144,77000.0
2012-08-31 14:00:00,42.23,42.35,42.23,42.35,138000.0,39.2052,39.3166,39.2052,39.3166,138000.0
2012-08-31 14:30:00,42.35,42.36,42.29,42.33,177000.0,39.3166,39.3258,39.2609,39.298,177000.0
2012-08-31 15:00:00,42.34,42.34,42.22,42.25,172000.0,39.3073,39.3073,39.1959,39.2237,172000.0
2012-08-31 15:30:00,42.24,42.35,42.2,42.3,957000.0,39.2144,39.3166,39.1773,39.2701,957000.0
2012-09-04 09:30:00,41.75,42.6,41.75,42.48,929000.0,38.7595,39.5487,38.7595,39.4373,929000.0
2012-09-04 10:00:00,42.46,42.49,42.29,42.32,337000.0,39.4187,39.4465,39.2609,39.2887,337000.0
2012-09-04 10:30:00,42.31,42.37,42.17,42.26,231000.0,39.2794,39.3351,39.1495,39.233,231000.0
2012-09-04 11:00:00,42.22,42.42,42.21,42.35,238000.0,39.1959,39.3815,39.1866,39.3166,238000.0
2012-09-04 11:30:00,42.35,42.36,42.23,42.26,221000.0,39.3166,39.3258,39.2052,39.233,221000.0
2012-09-04 12:00:00,42.27,42.28,42.18,42.23,227000.0,39.2423,39.2516,39.1587,39.2052,227000.0
2012-09-04 12:30:00,42.25,42.28,42.19,42.27,379000.0,39.2237,39.2516,39.168,39.2423,379000.0
2012-09-04 13:00:00,42.29,42.32,42.2,42.26,181000.0,39.2609,39.2887,39.1773,39.233,181000.0
2012-09-04 13:30:00,42.28,42.29,42.21,42.26,173000.0,39.2516,39.2609,39.1866,39.233,173000.0
2012-09-04 14:00:00,42.26,42.38,42.26,42.38,131000.0,39.233,39.3444,39.233,39.3444,131000.0
2012-09-04 14:30:00,42.38,42.52,42.35,42.45,341000.0,39.3444,39.4744,39.3166,39.4094,341000.0
2012-09-04 15:00:00,42.45,42.5,42.43,42.49,494000.0,39.4094,39.4558,39.3908,39.4465,494000.0
2012-09-04 15:30:00,42.48,42.5,42.37,42.44,564000.0,39.4373,39.4558,39.3351,39.4001,564000.0
2012-09-05 09:30:00,42.39,42.49,42.23,42.38,420000.0,39.3537,39.4465,39.2052,39.3444,420000.0
2012-09-05 10:00:00,42.36,42.48,42.34,42.47,367000.0,39.3258,39.4373,39.3073,39.428,367000.0
2012-09-05 10:30:00,42.47,42.54,42.31,42.33,250000.0,39.428,39.493,39.2794,39.298,250000.0
2012-09-05 11:00:00,42.3,42.35,42.27,42.31,243000.0,39.2701,39.3166,39.2423,39.2794,243000.0
2012-09-05 11:30:00,42.3,42.33,42.29,42.29,214000.0,39.2701,39.298,39.2609,39.2609,214000.0
2012-09-05 12:00:00,42.3,42.32,42.28,42.29,169000.0,39.2701,39.2887,39.2516,39.2609,169000.0
2012-09-05 12:30:00,42.29,42.29,42.19,42.19,235000.0,39.2609,39.2609,39.168,39.168,235000.0
2012-09-05 13:00:00,42.18,42.2,42.09,42.11,386000.0,39.1587,39.1773,39.0752,39.0938,386000.0
2012-09-05 13:30:00,42.1,42.15,42.04,42.11,364000.0,39.0845,39.1309,39.0288,39.0938,364000.0
2012-09-05 14:00:00,42.11,42.16,42.06,42.08,205000.0,39.0938,39.1402,39.0473,39.0659,205000.0
2012-09-05 14:30:00,42.1,42.16,42.09,42.1,183000.0,39.0845,39.1402,39.0752,39.0845,183000.0
2012-09-05 15:00:00,42.11,42.21,42.06,42.19,439000.0,39.0938,39.1866,39.0473,39.168,439000.0
2012-09-05 15:30:00,42.18,42.35,42.17,42.27,1332000.0,39.1587,39.3166,39.1495,39.2423,1332000.0
2012-09-06 09:30:00,42.5,42.74,42.26,42.74,724000.0,39.4558,39.6786,39.233,39.6786,724000.0
2012-09-06 10:00:00,42.74,42.79,42.63,42.64,629000.0,39.6786,39.725,39.5765,39.5858,629000.0
2012-09-06 10:30:00,42.64,42.98,42.63,42.95,1041000.0,39.5858,39.9014,39.5765,39.8736,1041000.0
2012-09-06 11:00:00,42.95,42.97,42.85,42.9,586000.0,39.8736,39.8922,39.7807,39.8272,586000.0
2012-09-06 11:30:00,42.9,42.9,42.75,42.78,563000.0,39.8272,39.8272,39.6879,39.7158,563000.0
2012-09-06 12:00:00,42.76,42.8,42.74,42.79,338000.0,39.6972,39.7343,39.6786,39.725,338000.0
2012-09-06 12:30:00,42.78,42.97,42.77,42.97,727000.0,39.7158,39.8922,39.7065,39.8922,727000.0
2012-09-06 13:00:00,42.96,43.07,42.96,43.07,506000.0,39.8829,39.985,39.8829,39.985,506000.0
2012-09-06 13:30:00,43.07,43.17,43.05,43.11,562000.0,39.985,40.0778,39.9664,40.0221,562000.0
2012-09-06 14:00:00,43.09,43.14,43.06,43.14,233000.0,40.0036,40.05,39.9757,40.05,233000.0
2012-09-06 14:30:00,43.13,43.21,43.11,43.18,473000.0,40.0407,40.115,40.0221,40.0871,473000.0
2012-09-06 15:00:00,43.17,43.24,43.16,43.21,910000.0,40.0778,40.1428,40.0685,40.115,910000.0
2012-09-06 15:30:00,43.21,43.26,43.16,43.23,1618000.0,40.115,40.1614,40.0685,40.1335,1618000.0
2012-09-07 09:30:00,43.29,43.5,43.11,43.32,603000.0,40.1892,40.3842,40.0221,40.2171,603000.0
2012-09-07 10:00:00,43.3,43.46,43.3,43.41,496000.0,40.1985,40.3471,40.1985,40.3006,496000.0
2012-09-07 10:30:00,43.41,43.5,43.37,43.48,286000.0,40.3006,40.3842,40.2635,40.3656,286000.0
2012-09-07 11:00:00,43.46,43.61,43.39,43.58,343000.0,40.3471,40.4863,40.2821,40.4585,343000.0
2012-09-07 11:30:00,43.6,43.61,43.46,43.48,317000.0,40.477,40.4863,40.3471,40.3656,317000.0
2012-09-07 12:00:00,43.48,43.55,43.48,43.49,295000.0,40.3656,40.4306,40.3656,40.3749,295000.0
2012-09-07 12:30:00,43.49,43.59,43.46,43.59,180000.0,40.3749,40.4677,40.3471,40.4677,180000.0
2012-09-07 13:00:00,43.58,43.6,43.54,43.56,263000.0,40.4585,40.477,40.4213,40.4399,263000.0
2012-09-07 13:30:00,43.56,43.56,43.52,43.54,206000.0,40.4399,40.4399,40.4028,40.4213,206000.0
2012-09-07 14:00:00,43.54,43.64,43.51,43.64,450000.0,40.4213,40.5142,40.3935,40.5142,450000.0
2012-09-07 14:30:00,43.64,43.68,43.58,43.59,622000.0,40.5142,40.5513,40.4585,40.4677,622000.0
2012-09-07 15:00:00,43.58,43.63,43.56,43.59,393000.0,40.4585,40.5049,40.4399,40.4677,393000.0
2012-09-07 15:30:00,43.59,43.68,43.58,43.61,998000.0,40.4677,40.5513,40.4585,40.4863,998000.0
2012-09-10 09:30:00,43.66,44.08,43.63,44.02,1051000.0,40.5327,40.9226,40.5049,40.8669,1051000.0
2012-09-10 10:00:00,44.05,44.12,43.99,44.06,603000.0,40.8948,40.9598,40.8391,40.9041,603000.0
2012-09-10 10:30:00,44.06,44.07,43.87,43.88,552000.0,40.9041,40.9134,40.7277,40.737,552000.0
2012-09-10 11:00:00,43.88,44.06,43.86,44.05,338000.0,40.737,40.9041,40.7184,40.8948,338000.0
2012-09-10 11:30:00,44.04,44.06,43.96,44.01,225000.0,40.8855,40.9041,40.8112,40.8577,225000.0
2012-09-10 12:00:00,44.0,44.02,43.93,43.96,186000.0,40.8484,40.8669,40.7834,40.8112,186000.0
2012-09-10 12:30:00,43.96,43.96,43.9,43.94,142000.0,40.8112,40.8112,40.7555,40.7927,142000.0
2012-09-10 13:00:00,43.94,43.98,43.91,43.98,151000.0,40.7927,40.8298,40.7648,40.8298,151000.0
2012-09-10 13:30:00,43.98,43.99,43.92,43.95,203000.0,40.8298,40.8391,40.7741,40.802,203000.0
2012-09-10 14:00:00,43.94,43.96,43.92,43.92,148000.0,40.7927,40.8112,40.7741,40.7741,148000.0
2012-09-10 14:30:00,43.92,43.98,43.92,43.98,233000.0,40.7741,40.8298,40.7741,40.8298,233000.0
2012-09-10 15:00:00,43.97,44.01,43.89,43.98,629000.0,40.8205,40.8577,40.7463,40.8298,629000.0
2012-09-10 15:30:00,43.97,43.99,43.78,43.79,1434000.0,40.8205,40.8391,40.6441,40.6534,1434000.0
2012-09-11 09:30:00,43.8,44.49,43.75,44.36,1625000.0,40.6627,41.3033,40.6163,41.1826,1625000.0
2012-09-11 10:00:00,44.37,44.39,44.23,44.3,345000.0,41.1919,41.2104,41.0619,41.1269,345000.0
2012-09-11 10:30:00,44.28,44.35,44.27,44.3,345000.0,41.1083,41.1733,41.099,41.1269,345000.0
2012-09-11 11:00:00,44.3,44.59,44.25,44.56,787000.0,41.1269,41.3961,41.0805,41.3683,787000.0
2012-09-11 11:30:00,44.57,44.58,44.4,44.46,327000.0,41.3775,41.3868,41.2197,41.2754,327000.0
2012-09-11 12:00:00,44.47,44.55,44.43,44.53,229000.0,41.2847,41.359,41.2476,41.3404,229000.0
2012-09-11 12:30:00,44.55,44.56,44.52,44.55,250000.0,41.359,41.3683,41.3311,41.359,250000.0
2012-09-11 13:00:00,44.55,44.55,44.37,44.39,234000.0,41.359,41.359,41.1919,41.2104,234000.0
2012-09-11 13:30:00,44.39,44.5,44.37,44.43,198000.0,41.2104,41.3126,41.1919,41.2476,198000.0
2012-09-11 14:00:00,44.43,44.46,44.38,44.46,250000.0,41.2476,41.2754,41.2012,41.2754,250000.0
2012-09-11 14:30:00,44.44,44.5,44.42,44.46,298000.0,41.2569,41.3126,41.2383,41.2754,298000.0
2012-09-11 15:00:00,44.46,44.47,44.41,44.43,505000.0,41.2754,41.2847,41.229,41.2476,505000.0
2012-09-11 15:30:00,44.43,44.5,44.32,44.34,1130000.0,41.2476,41.3126,41.1455,41.164,1130000.0
2012-09-12 09:30:00,44.36,44.83,44.36,44.52,794000.0,41.1826,41.6189,41.1826,41.3311,794000.0
2012-09-12 10:00:00,44.53,44.61,44.51,44.55,466000.0,41.3404,41.4147,41.3218,41.359,466000.0
2012-09-12 10:30:00,44.54,44.55,44.38,44.51,509000.0,41.3497,41.359,41.2012,41.3218,509000.0
2012-09-12 11:00:00,44.52,44.54,44.42,44.45,280000.0,41.3311,41.3497,41.2383,41.2661,280000.0
2012-09-12 11:30:00,44.46,44.47,44.42,44.44,258000.0,41.2754,41.2847,41.2383,41.2569,258000.0
2012-09-12 12:00:00,44.45,44.48,44.44,44.46,163000.0,41.2661,41.294,41.2569,41.2754,163000.0
2012-09-12 12:30:00,44.46,44.52,44.45,44.47,409000.0,41.2754,41.3311,41.2661,41.2847,409000.0
2012-09-12 13:00:00,44.47,44.5,44.44,44.47,370000.0,41.2847,41.3126,41.2569,41.2847,370000.0
2012-09-12 13:30:00,44.47,44.5,44.46,44.49,344000.0,41.2847,41.3126,41.2754,41.3033,344000.0
2012-09-12 14:00:00,44.49,44.51,44.45,44.47,220000.0,41.3033,41.3218,41.2661,41.2847,220000.0
2012-09-12 14:30:00,44.47,44.5,44.41,44.43,391000.0,41.2847,41.3126,41.229,41.2476,391000.0
2012-09-12 15:00:00,44.44,44.55,44.4,44.55,404000.0,41.2569,41.359,41.2197,41.359,404000.0
2012-09-12 15:30:00,44.56,44.61,44.48,44.59,1027000.0,41.3683,41.4147,41.294,41.3961,1027000.0
2012-09-13 09:30:00,44.64,44.95,44.59,44.84,622000.0,41.4425,41.7303,41.3961,41.6282,622000.0
2012-09-13 10:00:00,44.85,44.9,44.71,44.72,343000.0,41.6375,41.6839,41.5075,41.5168,343000.0
2012-09-13 10:30:00,44.72,44.72,44.63,44.66,268000.0,41.5168,41.5168,41.4333,41.4611,268000.0
2012-09-13 11:00:00,44.66,44.8,44.66,44.76,232000.0,41.4611,41.5911,41.4611,41.5539,232000.0
2012-09-13 11:30:00,44.76,44.8,44.74,44.8,151000.0,41.5539,41.5911,41.5354,41.5911,151000.0
2012-09-13 12:00:00,44.77,44.88,44.77,44.82,201000.0,41.5632,41.6653,41.5632,41.6096,201000.0
2012-09-13 12:30:00,44.83,45.15,44.75,45.02,699000.0,41.6189,41.916,41.5447,41.7953,699000.0
2012-09-13 13:00:00,45.11,45.26,44.96,45.26,343000.0,41.8789,42.0181,41.7396,42.0181,343000.0
2012-09-13 13:30:00,45.26,45.37,45.22,45.3,333000.0,42.0181,42.1202,41.981,42.0553,333000.0
2012-09-13 14:00:00,45.3,45.66,45.29,45.59,658000.0,42.0553,42.3895,42.046,42.3245,658000.0
2012-09-13 14:30:00,45.59,45.59,45.41,45.46,779000.0,42.3245,42.3245,42.1574,42.2038,779000.0
2012-09-13 15:00:00,45.45,45.54,45.42,45.51,748000.0,42.1945,42.2781,42.1667,42.2502,748000.0
2012-09-13 15:30:00,45.5,45.59,45.44,45.51,1716000.0,42.2409,42.3245,42.1852,42.2502,1716000.0
2012-09-14 09:30:00,45.51,45.67,45.25,45.27,1010000.0,42.2502,42.3988,42.0088,42.0274,1010000.0
2012-09-14 10:00:00,45.27,45.5,45.25,45.38,638000.0,42.0274,42.2409,42.0088,42.1295,638000.0
2012-09-14 10:30:00,45.38,45.4,45.28,45.32,529000.0,42.1295,42.1481,42.0367,42.0738,529000.0
2012-09-14 11:00:00,45.31,45.36,45.2,45.23,447000.0,42.0645,42.111,41.9624,41.9903,447000.0
2012-09-14 11:30:00,45.23,45.33,45.21,45.28,345000.0,41.9903,42.0831,41.9717,42.0367,345000.0
2012-09-14 12:00:00,45.29,45.47,45.27,45.43,389000.0,42.046,42.2131,42.0274,42.1759,389000.0
2012-09-14 12:30:00,45.43,45.45,45.35,45.35,195000.0,42.1759,42.1945,42.1017,42.1017,195000.0
2012-09-14 13:00:00,45.37,45.39,45.3,45.32,165000.0,42.1202,42.1388,42.0553,42.0738,165000.0
2012-09-14 13:30:00,45.32,45.33,45.26,45.31,188000.0,42.0738,42.0831,42.0181,42.0645,188000.0
2012-09-14 14:00:00,45.33,45.37,45.28,45.35,253000.0,42.0831,42.1202,42.0367,42.1017,253000.0
2012-09-14 14:30:00,45.35,45.41,45.32,45.37,371000.0,42.1017,42.1574,42.0738,42.1202,371000.0
2012-09-14 15:00:00,45.39,45.39,45.29,45.36,341000.0,42.1388,42.1388,42.046,42.111,341000.0
2012-09-14 15:30:00,45.36,45.41,45.32,45.37,1239000.0,42.111,42.1574,42.0738,42.1202,1239000.0
2012-09-17 09:30:00,45.43,45.57,45.31,45.49,717000.0,42.1759,42.3059,42.0645,42.2317,717000.0
2012-09-17 10:00:00,45.52,45.63,45.46,45.49,459000.0,42.2595,42.3616,42.2038,42.2317,459000.0
2012-09-17 10:30:00,45.47,45.5,45.43,45.44,197000.0,42.2131,42.2409,42.1759,42.1852,197000.0
2012-09-17 11:00:00,45.45,45.47,45.36,45.36,266000.0,42.1945,42.2131,42.111,42.111,266000.0
2012-09-17 11:30:00,45.39,45.43,45.36,45.36,138000.0,42.1388,42.1759,42.111,42.111,138000.0
2012-09-17 12:00:00,45.36,45.39,45.35,45.38,79000.0,42.111,42.1388,42.1017,42.1295,79000.0
2012-09-17 12:30:00,45.36,45.42,45.35,45.41,320000.0,42.111,42.1667,42.1017,42.1574,320000.0
2012-09-17 13:00:00,45.41,45.47,45.4,45.42,150000.0,42.1574,42.2131,42.1481,42.1667,150000.0
2012-09-17 13:30:00,45.43,45.45,45.4,45.43,197000.0,42.1759,42.1945,42.1481,42.1759,197000.0
2012-09-17 14:00:00,45.42,45.44,45.35,45.41,249000.0,42.1667,42.1852,42.1017,42.1574,249000.0
2012-09-17 14:30:00,45.39,45.47,45.37,45.42,698000.0,42.1388,42.2131,42.1202,42.1667,698000.0
2012-09-17 15:00:00,45.43,45.43,45.29,45.3,273000.0,42.1759,42.1759,42.046,42.0553,273000.0
2012-09-17 15:30:00,45.29,45.42,45.25,45.35,847000.0,42.046,42.1667,42.0088,42.1017,847000.0
2012-09-18 09:30:00,45.3,45.33,45.07,45.22,863000.0,42.0553,42.0831,41.8417,41.981,863000.0
2012-09-18 10:00:00,45.24,45.3,45.21,45.27,367000.0,41.9996,42.0553,41.9717,42.0274,367000.0
2012-09-18 10:30:00,45.28,45.41,45.24,45.36,404000.0,42.0367,42.1574,41.9996,42.111,404000.0
2012-09-18 11:00:00,45.38,45.5,45.36,45.45,230000.0,42.1295,42.2409,42.111,42.1945,230000.0
2012-09-18 11:30:00,45.45,45.46,45.39,45.41,232000.0,42.1945,42.2038,42.1388,42.1574,232000.0
2012-09-18 12:00:00,45.39,45.39,45.28,45.28,197000.0,42.1388,42.1388,42.0367,42.0367,197000.0
2012-09-18 12:30:00,45.27,45.33,45.27,45.29,162000.0,42.0274,42.0831,42.0274,42.046,162000.0
2012-09-18 13:00:00,45.3,45.36,45.27,45.27,262000.0,42.0553,42.111,42.0274,42.0274,262000.0
2012-09-18 13:30:00,45.26,45.33,45.23,45.32,126000.0,42.0181,42.0831,41.9903,42.0738,126000.0
2012-09-18 14:00:00,45.31,45.36,45.31,45.33,155000.0,42.0645,42.111,42.0645,42.0831,155000.0
2012-09-18 14:30:00,45.33,45.35,45.29,45.31,164000.0,42.0831,42.1017,42.046,42.0645,164000.0
2012-09-18 15:00:00,45.32,45.42,45.29,45.41,440000.0,42.0738,42.1667,42.046,42.1574,440000.0
2012-09-18 15:30:00,45.4,45.41,45.31,45.32,584000.0,42.1481,42.1574,42.0645,42.0738,584000.0
2012-09-19 09:30:00,45.29,45.5,45.29,45.33,463000.0,42.046,42.2409,42.046,42.0831,463000.0
2012-09-19 10:00:00,45.34,45.39,45.3,45.35,341000.0,42.0924,42.1388,42.0553,42.1017,341000.0
2012-09-19 10:30:00,45.35,45.39,45.29,45.37,251000.0,42.1017,42.1388,42.046,42.1202,251000.0
2012-09-19 11:00:00,45.36,45.41,45.36,45.37,204000.0,42.111,42.1574,42.111,42.1202,204000.0
2012-09-19 11:30:00,45.37,45.49,45.37,45.48,216000.0,42.1202,42.2317,42.1202,42.2224,216000.0
2012-09-19 12:00:00,45.47,45.52,45.43,45.47,377000.0,42.2131,42.2595,42.1759,42.2131,377000.0
2012-09-19 12:30:00,45.47,45.51,45.45,45.51,148000.0,42.2131,42.2502,42.1945,42.2502,148000.0
2012-09-19 13:00:00,45.51,45.54,45.43,45.44,151000.0,42.2502,42.2781,42.1759,42.1852,151000.0
2012-09-19 13:30:00,45.45,45.47,45.4,45.4,146000.0,42.1945,42.2131,42.1481,42.1481,146000.0
2012-09-19 14:00:00,45.42,45.42,45.33,45.35,226000.0,42.1667,42.1667,42.0831,42.1017,226000.0
2012-09-19 14:30:00,45.35,45.37,45.27,45.31,439000.0,42.1017,42.1202,42.0274,42.0645,439000.0
2012-09-19 15:00:00,45.31,45.32,45.26,45.26,493000.0,42.0645,42.0738,42.0181,42.0181,493000.0
2012-09-19 15:30:00,45.27,45.3,45.17,45.19,1062000.0,42.0274,42.0553,41.9346,41.9531,1062000.0
2012-09-20 09:30:00,44.75,45.57,44.73,45.44,1792000.0,41.5447,42.3059,41.5261,42.1852,1792000.0
2012-09-20 10:00:00,45.44,45.6,45.18,45.31,671000.0,42.1852,42.3338,41.9439,42.0645,671000.0
2012-09-20 10:30:00,45.28,45.93,45.28,45.73,1360000.0,42.0367,42.6401,42.0367,42.4545,1360000.0
2012-09-20 11:00:00,45.73,45.88,45.57,45.62,648000.0,42.4545,42.5937,42.3059,42.3523,648000.0
2012-09-20 11:30:00,45.62,45.66,45.34,45.45,635000.0,42.3523,42.3895,42.0924,42.1945,635000.0
2012-09-20 12:00:00,45.44,45.47,45.25,45.26,516000.0,42.1852,42.2131,42.0088,42.0181,516000.0
2012-09-20 12:30:00,45.26,45.29,45.07,45.12,738000.0,42.0181,42.046,41.8417,41.8882,738000.0
2012-09-20 13:00:00,45.1,45.24,44.96,45.22,598000.0,41.8696,41.9996,41.7396,41.981,598000.0
2012-09-20 13:30:00,45.24,45.27,45.16,45.18,338000.0,41.9996,42.0274,41.9253,41.9439,338000.0
2012-09-20 14:00:00,45.18,45.18,44.97,45.17,639000.0,41.9439,41.9439,41.7489,41.9346,639000.0
2012-09-20 14:30:00,45.16,45.21,45.12,45.19,440000.0,41.9253,41.9717,41.8882,41.9531,440000.0
2012-09-20 15:00:00,45.2,45.44,45.19,45.4,828000.0,41.9624,42.1852,41.9531,42.1481,828000.0
2012-09-20 15:30:00,45.4,45.41,45.26,45.4,1415000.0,42.1481,42.1574,42.0181,42.1481,1415000.0
2012-09-21 09:30:00,45.93,46.07,45.69,46.07,2348000.0,42.6401,42.7701,42.4173,42.7701,2348000.0
2012-09-21 10:00:00,46.07,46.1,45.96,46.08,1012000.0,42.7701,42.798,42.668,42.7794,1012000.0
2012-09-21 10:30:00,46.11,46.18,45.97,46.0,690000.0,42.8072,42.8722,42.6773,42.7051,690000.0
2012-09-21 11:00:00,46.01,46.1,45.91,46.06,396000.0,42.7144,42.798,42.6216,42.7608,396000.0
2012-09-21 11:30:00,46.06,46.08,45.84,45.89,240000.0,42.7608,42.7794,42.5566,42.603,240000.0
2012-09-21 12:00:00,45.89,45.98,45.85,45.87,349000.0,42.603,42.6866,42.5659,42.5844,349000.0
2012-09-21 12:30:00,45.87,45.96,45.84,45.92,238000.0,42.5844,42.668,42.5566,42.6309,238000.0
2012-09-21 13:00:00,45.92,45.93,45.83,45.83,217000.0,42.6309,42.6401,42.5473,42.5473,217000.0
2012-09-21 13:30:00,45.82,45.93,45.82,45.92,357000.0,42.538,42.6401,42.538,42.6309,357000.0
2012-09-21 14:00:00,45.92,45.92,45.72,45.8,381000.0,42.6309,42.6309,42.4452,42.5194,381000.0
2012-09-21 14:30:00,45.8,45.81,45.75,45.79,480000.0,42.5194,42.5287,42.473,42.5102,480000.0
2012-09-21 15:00:00,45.79,45.81,45.72,45.8,621000.0,42.5102,42.5287,42.4452,42.5194,621000.0
2012-09-21 15:30:00,45.78,45.96,45.7,45.95,2743000.0,42.5009,42.668,42.4266,42.6587,2743000.0
2012-09-24 09:30:00,45.75,45.75,45.33,45.55,802000.0,42.473,42.473,42.0831,42.2874,802000.0
2012-09-24 10:00:00,45.53,45.58,45.39,45.44,524000.0,42.2688,42.3152,42.1388,42.1852,524000.0
2012-09-24 10:30:00,45.42,45.52,45.36,45.5,522000.0,42.1667,42.2595,42.111,42.2409,522000.0
2012-09-24 11:00:00,45.51,45.61,45.41,45.41,651000.0,42.2502,42.3431,42.1574,42.1574,651000.0
2012-09-24 11:30:00,45.4,45.44,45.31,45.35,406000.0,42.1481,42.1852,42.0645,42.1017,406000.0
2012-09-24 12:00:00,45.34,45.49,45.31,45.45,378000.0,42.0924,42.2317,42.0645,42.1945,378000.0
2012-09-24 12:30:00,45.44,45.46,45.36,45.46,253000.0,42.1852,42.2038,42.111,42.2038,253000.0
2012-09-24 13:00:00,45.46,45.51,45.43,45.48,286000.0,42.2038,42.2502,42.1759,42.2224,286000.0
2012-09-24 13:30:00,45.48,45.5,45.38,45.38,439000.0,42.2224,42.2409,42.1295,42.1295,439000.0
2012-09-24 14:00:00,45.39,45.48,45.34,45.46,545000.0,42.1388,42.2224,42.0924,42.2038,545000.0
2012-09-24 14:30:00,45.48,45.62,45.45,45.62,313000.0,42.2224,42.3523,42.1945,42.3523,313000.0
2012-09-24 15:00:00,45.61,45.74,45.51,45.73,705000.0,42.3431,42.4637,42.2502,42.4545,705000.0
2012-09-24 15:30:00,45.72,45.73,45.49,45.55,1236000.0,42.4452,42.4545,42.2317,42.2874,1236000.0
2012-09-25 09:30:00,45.76,45.77,45.45,45.48,421000.0,42.4823,42.4916,42.1945,42.2224,421000.0
2012-09-25 10:00:00,45.49,45.56,45.41,45.49,233000.0,42.2317,42.2966,42.1574,42.2317,233000.0
2012-09-25 10:30:00,45.47,45.64,45.47,45.6,163000.0,42.2131,42.3709,42.2131,42.3338,163000.0
2012-09-25 11:00:00,45.6,45.67,45.55,45.56,309000.0,42.3338,42.3988,42.2874,42.2966,309000.0
2012-09-25 11:30:00,45.57,45.64,45.48,45.54,258000.0,42.3059,42.3709,42.2224,42.2781,258000.0
2012-09-25 12:00:00,45.55,45.58,45.48,45.52,265000.0,42.2874,42.3152,42.2224,42.2595,265000.0
2012-09-25 12:30:00,45.52,45.53,45.35,45.51,249000.0,42.2595,42.2688,42.1017,42.2502,249000.0
2012-09-25 13:00:00,45.51,45.52,45.46,45.46,96000.0,42.2502,42.2595,42.2038,42.2038,96000.0
2012-09-25 13:30:00,45.45,45.55,45.44,45.47,167000.0,42.1945,42.2874,42.1852,42.2131,167000.0
2012-09-25 14:00:00,45.46,45.47,45.29,45.34,371000.0,42.2038,42.2131,42.046,42.0924,371000.0
2012-09-25 14:30:00,45.34,45.42,45.32,45.34,360000.0,42.0924,42.1667,42.0738,42.0924,360000.0
2012-09-25 15:00:00,45.33,45.35,45.16,45.28,453000.0,42.0831,42.1017,41.9253,42.0367,453000.0
2012-09-25 15:30:00,45.28,45.37,45.13,45.16,1536000.0,42.0367,42.1202,41.8974,41.9253,1536000.0
2012-09-26 09:30:00,45.13,45.2,44.77,45.01,440000.0,41.8974,41.9624,41.5632,41.786,440000.0
2012-09-26 10:00:00,45.0,45.06,44.88,44.88,153000.0,41.7767,41.8325,41.6653,41.6653,153000.0
2012-09-26 10:30:00,44.86,44.93,44.76,44.89,433000.0,41.6468,41.7118,41.5539,41.6746,433000.0
2012-09-26 11:00:00,44.9,45.04,44.88,45.04,206000.0,41.6839,41.8139,41.6653,41.8139,206000.0
2012-09-26 11:30:00,45.03,45.14,44.97,45.03,196000.0,41.8046,41.9067,41.7489,41.8046,196000.0
2012-09-26 12:00:00,45.04,45.08,44.94,44.94,167000.0,41.8139,41.851,41.721,41.721,167000.0
2012-09-26 12:30:00,44.95,44.95,44.85,44.93,79000.0,41.7303,41.7303,41.6375,41.7118,79000.0
2012-09-26 13:00:00,44.93,44.98,44.87,44.93,117000.0,41.7118,41.7582,41.6561,41.7118,117000.0
2012-09-26 13:30:00,44.96,44.97,44.88,44.89,217000.0,41.7396,41.7489,41.6653,41.6746,217000.0
2012-09-26 14:00:00,44.91,44.93,44.84,44.85,123000.0,41.6932,41.7118,41.6282,41.6375,123000.0
2012-09-26 14:30:00,44.84,44.88,44.8,44.87,315000.0,41.6282,41.6653,41.5911,41.6561,315000.0
2012-09-26 15:00:00,44.86,44.86,44.69,44.69,448000.0,41.6468,41.6468,41.489,41.489,448000.0
2012-09-26 15:30:00,44.7,44.71,44.58,44.62,1494000.0,41.4982,41.5075,41.3868,41.424,1494000.0
2012-09-27 09:30:00,44.76,44.93,44.7,44.86,296000.0,41.5539,41.7118,41.4982,41.6468,296000.0
2012-09-27 10:00:00,44.88,44.93,44.77,44.78,323000.0,41.6653,41.7118,41.5632,41.5725,323000.0
2012-09-27 10:30:00,44.79,44.82,44.74,44.76,280000.0,41.5818,41.6096,41.5354,41.5539,280000.0
2012-09-27 11:00:00,44.77,44.87,44.75,44.84,186000.0,41.5632,41.6561,41.5447,41.6282,186000.0
2012-09-27 11:30:00,44.87,44.98,44.87,44.96,163000.0,41.6561,41.7582,41.6561,41.7396,163000.0
2012-09-27 12:00:00,44.97,45.06,44.93,45.04,283000.0,41.7489,41.8325,41.7118,41.8139,283000.0
2012-09-27 12:30:00,45.04,45.12,44.97,45.11,131000.0,41.8139,41.8882,41.7489,41.8789,131000.0
2012-09-27 13:00:00,45.11,45.12,45.03,45.03,224000.0,41.8789,41.8882,41.8046,41.8046,224000.0
2012-09-27 13:30:00,45.03,45.18,45.03,45.11,243000.0,41.8046,41.9439,41.8046,41.8789,243000.0
2012-09-27 14:00:00,45.11,45.18,45.1,45.14,176000.0,41.8789,41.9439,41.8696,41.9067,176000.0
2012-09-27 14:30:00,45.13,45.16,45.08,45.09,390000.0,41.8974,41.9253,41.851,41.8603,390000.0
2012-09-27 15:00:00,45.09,45.16,45.09,45.11,301000.0,41.8603,41.9253,41.8603,41.8789,301000.0
2012-09-27 15:30:00,45.1,45.21,45.1,45.2,832000.0,41.8696,41.9717,41.8696,41.9624,832000.0
2012-09-28 09:30:00,45.11,45.25,44.86,44.99,468000.0,41.8789,42.0088,41.6468,41.7675,468000.0
2012-09-28 10:00:00,45.0,45.08,44.94,45.0,231000.0,41.7767,41.851,41.721,41.7767,231000.0
2012-09-28 10:30:00,44.99,45.19,44.98,45.13,268000.0,41.7675,41.9531,41.7582,41.8974,268000.0
2012-09-28 11:00:00,45.14,45.15,45.07,45.08,172000.0,41.9067,41.916,41.8417,41.851,172000.0
2012-09-28 11:30:00,45.1,45.16,45.07,45.15,253000.0,41.8696,41.9253,41.8417,41.916,253000.0
2012-09-28 12:00:00,45.14,45.21,45.08,45.1,284000.0,41.9067,41.9717,41.851,41.8696,284000.0
2012-09-28 12:30:00,45.1,45.16,45.1,45.14,138000.0,41.8696,41.9253,41.8696,41.9067,138000.0
2012-09-28 13:00:00,45.14,45.17,45.06,45.16,271000.0,41.9067,41.9346,41.8325,41.9253,271000.0
2012-09-28 13:30:00,45.16,45.24,45.15,45.23,348000.0,41.9253,41.9996,41.916,41.9903,348000.0
2012-09-28 14:00:00,45.24,45.25,45.15,45.15,181000.0,41.9996,42.0088,41.916,41.916,181000.0
2012-09-28 14:30:00,45.14,45.25,45.12,45.21,265000.0,41.9067,42.0088,41.8882,41.9717,265000.0
2012-09-28 15:00:00,45.21,45.22,45.03,45.05,290000.0,41.9717,41.981,41.8046,41.8232,290000.0
2012-09-28 15:30:00,45.05,45.2,45.02,45.13,1008000.0,41.8232,41.9624,41.7953,41.8974,1008000.0
2012-10-01 09:30:00,45.32,45.83,45.25,45.66,1250000.0,42.0738,42.5473,42.0088,42.3895,1250000.0
2012-10-01 10:00:00,45.68,45.9,45.67,45.73,825000.0,42.408,42.6123,42.3988,42.4545,825000.0
2012-10-01 10:30:00,45.73,45.83,45.65,45.74,340000.0,42.4545,42.5473,42.3802,42.4637,340000.0
2012-10-01 11:00:00,45.75,46.01,45.75,45.9,602000.0,42.473,42.7144,42.473,42.6123,602000.0
2012-10-01 11:30:00,45.93,45.93,45.77,45.79,242000.0,42.6401,42.6401,42.4916,42.5102,242000.0
2012-10-01 12:00:00,45.79,45.83,45.75,45.79,218000.0,42.5102,42.5473,42.473,42.5102,218000.0
2012-10-01 12:30:00,45.79,45.8,45.56,45.67,309000.0,42.5102,42.5194,42.2966,42.3988,309000.0
2012-10-01 13:00:00,45.66,45.67,45.46,45.58,299000.0,42.3895,42.3988,42.2038,42.3152,299000.0
2012-10-01 13:30:00,45.58,45.73,45.56,45.73,245000.0,42.3152,42.4545,42.2966,42.4545,245000.0
2012-10-01 14:00:00,45.74,45.84,45.73,45.84,400000.0,42.4637,42.5566,42.4545,42.5566,400000.0
2012-10-01 14:30:00,45.82,45.89,45.76,45.89,264000.0,42.538,42.603,42.4823,42.603,264000.0
2012-10-01 15:00:00,45.89,45.9,45.55,45.62,428000.0,42.603,42.6123,42.2874,42.3523,428000.0
2012-10-01 15:30:00,45.61,45.74,45.59,45.69,964000.0,42.3431,42.4637,42.3245,42.4173,964000.0
2012-10-02 09:30:00,45.7,45.88,45.56,45.79,204000.0,42.4266,42.5937,42.2966,42.5102,204000.0
2012-10-02 10:00:00,45.77,45.85,45.73,45.79,192000.0,42.4916,42.5659,42.4545,42.5102,192000.0
2012-10-02 10:30:00,45.81,45.83,45.56,45.63,276000.0,42.5287,42.5473,42.2966,42.3616,276000.0
2012-10-02 11:00:00,45.63,45.67,45.59,45.6,143000.0,42.3616,42.3988,42.3245,42.3338,143000.0
2012-10-02 11:30:00,45.6,45.72,45.56,45.62,201000.0,42.3338,42.4452,42.2966,42.3523,201000.0
2012-10-02 12:00:00,45.64,45.71,45.63,45.66,99000.0,42.3709,42.4359,42.3616,42.3895,99000.0
2012-10-02 12:30:00,45.65,45.73,45.62,45.71,116000.0,42.3802,42.4545,42.3523,42.4359,116000.0
2012-10-02 13:00:00,45.72,45.72,45.55,45.58,259000.0,42.4452,42.4452,42.2874,42.3152,259000.0
2012-10-02 13:30:00,45.59,45.66,45.54,45.56,168000.0,42.3245,42.3895,42.2781,42.2966,168000.0
2012-10-02 14:00:00,45.55,45.59,45.46,45.48,201000.0,42.2874,42.3245,42.2038,42.2224,201000.0
2012-10-02 14:30:00,45.47,45.52,45.45,45.45,280000.0,42.2131,42.2595,42.1945,42.1945,280000.0
2012-10-02 15:00:00,45.43,45.61,45.4,45.6,261000.0,42.1759,42.3431,42.1481,42.3338,261000.0
2012-10-02 15:30:00,45.61,45.76,45.61,45.75,605000.0,42.3431,42.4823,42.3431,42.473,605000.0
2012-10-03 09:30:00,45.9,46.15,45.77,45.97,661000.0,42.6123,42.8444,42.4916,42.6773,661000.0
2012-10-03 10:00:00,46.01,46.19,45.84,46.14,640000.0,42.7144,42.8815,42.5566,42.8351,640000.0
2012-10-03 10:30:00,46.17,46.28,46.1,46.12,502000.0,42.8629,42.9651,42.798,42.8165,502000.0
2012-10-03 11:00:00,46.1,46.42,46.07,46.4,496000.0,42.798,43.095,42.7701,43.0765,496000.0
2012-10-03 11:30:00,46.4,46.5,46.39,46.5,377000.0,43.0765,43.1693,43.0672,43.1693,377000.0
2012-10-03 12:00:00,46.48,46.57,46.47,46.51,369000.0,43.1507,43.2343,43.1415,43.1786,369000.0
2012-10-03 12:30:00,46.51,46.55,46.49,46.55,261000.0,43.1786,43.2157,43.16,43.2157,261000.0
2012-10-03 13:00:00,46.55,46.75,46.52,46.68,571000.0,43.2157,43.4014,43.1879,43.3364,571000.0
2012-10-03 13:30:00,46.67,46.84,46.55,46.82,895000.0,43.3271,43.485,43.2157,43.4664,895000.0
2012-10-03 14:00:00,46.81,47.05,46.79,47.04,1208000.0,43.4571,43.6799,43.4385,43.6706,1208000.0
2012-10-03 14:30:00,47.03,47.26,46.91,47.25,1090000.0,43.6613,43.8749,43.5499,43.8656,1090000.0
2012-10-03 15:00:00,47.24,47.47,47.07,47.44,1570000.0,43.8563,44.0698,43.6985,44.042,1570000.0
2012-10-03 15:30:00,47.44,47.46,47.17,47.38,2678000.0,44.042,44.0605,43.7913,43.9863,2678000.0
2012-10-04 09:30:00,47.27,47.49,47.15,47.43,860000.0,43.8842,44.0884,43.7727,44.0327,860000.0
2012-10-04 10:00:00,47.43,47.5,47.39,47.44,425000.0,44.0327,44.0977,43.9956,44.042,425000.0
2012-10-04 10:30:00,47.44,47.49,47.35,47.41,505000.0,44.042,44.0884,43.9584,44.0141,505000.0
2012-10-04 11:00:00,47.42,47.42,47.19,47.19,320000.0,44.0234,44.0234,43.8099,43.8099,320000.0
2012-10-04 11:30:00,47.2,47.3,47.17,47.22,336000.0,43.8192,43.912,43.7913,43.8377,336000.0
2012-10-04 12:00:00,47.24,47.33,47.22,47.27,353000.0,43.8563,43.9399,43.8377,43.8842,353000.0
2012-10-04 12:30:00,47.27,47.31,47.14,47.14,200000.0,43.8842,43.9213,43.7635,43.7635,200000.0
2012-10-04 13:00:00,47.17,47.33,47.17,47.33,194000.0,43.7913,43.9399,43.7913,43.9399,194000.0
2012-10-04 13:30:00,47.33,47.38,47.29,47.37,254000.0,43.9399,43.9863,43.9027,43.977,254000.0
2012-10-04 14:00:00,47.37,47.37,47.26,47.27,300000.0,43.977,43.977,43.8749,43.8842,300000.0
2012-10-04 14:30:00,47.29,47.32,47.24,47.29,267000.0,43.9027,43.9306,43.8563,43.9027,267000.0
2012-10-04 15:00:00,47.3,47.47,47.29,47.46,582000.0,43.912,44.0698,43.9027,44.0605,582000.0
2012-10-04 15:30:00,47.46,47.5,47.35,47.49,1238000.0,44.0605,44.0977,43.9584,44.0884,1238000.0
2012-10-05 09:30:00,47.8,47.97,47.56,47.95,1028000.0,44.4042,44.5621,44.1813,44.5435,1028000.0
2012-10-05 10:00:00,47.97,48.21,47.82,48.18,987000.0,44.5621,44.7851,44.4228,44.7572,987000.0
2012-10-05 10:30:00,48.2,48.26,47.95,48.08,1008000.0,44.7758,44.8315,44.5435,44.6643,1008000.0
2012-10-05 11:00:00,48.07,48.3,48.07,48.13,557000.0,44.655,44.8687,44.655,44.7108,557000.0
2012-10-05 11:30:00,48.14,48.18,47.9,47.96,434000.0,44.72,44.7572,44.4971,44.5528,434000.0
2012-10-05 12:00:00,47.96,47.97,47.76,47.79,468000.0,44.5528,44.5621,44.367,44.3949,468000.0
2012-10-05 12:30:00,47.81,47.81,47.7,47.71,211000.0,44.4135,44.4135,44.3113,44.3206,211000.0
2012-10-05 13:00:00,47.7,47.76,47.69,47.69,289000.0,44.3113,44.367,44.302,44.302,289000.0
2012-10-05 13:30:00,47.71,47.72,47.48,47.52,551000.0,44.3206,44.3299,44.1069,44.1441,551000.0
2012-10-05 14:00:00,47.52,47.57,47.47,47.5,278000.0,44.1441,44.1905,44.0976,44.1255,278000.0
2012-10-05 14:30:00,47.49,47.5,47.29,47.31,476000.0,44.1162,44.1255,43.9304,43.949,476000.0
2012-10-05 15:00:00,47.32,47.49,47.31,47.44,475000.0,43.9583,44.1162,43.949,44.0698,475000.0
2012-10-05 15:30:00,47.44,47.52,47.29,47.52,1373000.0,44.0698,44.1441,43.9304,44.1441,1373000.0
2012-10-08 09:30:00,47.42,47.55,47.2,47.4,854000.0,44.0512,44.172,43.8468,44.0326,854000.0
2012-10-08 10:00:00,47.41,47.46,47.21,47.21,625000.0,44.0419,44.0884,43.8561,43.8561,625000.0
2012-10-08 10:30:00,47.2,47.24,47.11,47.15,626000.0,43.8468,43.884,43.7632,43.8004,626000.0
2012-10-08 11:00:00,47.15,47.18,47.07,47.1,188000.0,43.8004,43.8282,43.7261,43.7539,188000.0
2012-10-08 11:30:00,47.11,47.12,46.98,47.01,412000.0,43.7632,43.7725,43.6425,43.6703,412000.0
2012-10-08 12:00:00,47.01,47.2,46.99,47.17,259000.0,43.6703,43.8468,43.6517,43.819,259000.0
2012-10-08 12:30:00,47.18,47.19,47.02,47.04,306000.0,43.8282,43.8375,43.6796,43.6982,306000.0
2012-10-08 13:00:00,47.05,47.09,47.01,47.03,195000.0,43.7075,43.7446,43.6703,43.6889,195000.0
2012-10-08 13:30:00,47.03,47.1,47.02,47.05,185000.0,43.6889,43.7539,43.6796,43.7075,185000.0
2012-10-08 14:00:00,47.06,47.1,47.03,47.06,188000.0,43.7168,43.7539,43.6889,43.7168,188000.0
2012-10-08 14:30:00,47.05,47.09,47.03,47.08,185000.0,43.7075,43.7446,43.6889,43.7354,185000.0
2012-10-08 15:00:00,47.08,47.21,47.07,47.14,346000.0,43.7354,43.8561,43.7261,43.7911,346000.0
2012-10-08 15:30:00,47.14,47.23,47.1,47.19,780000.0,43.7911,43.8747,43.7539,43.8375,780000.0
2012-10-09 09:30:00,47.23,47.3,47.1,47.11,370000.0,43.8747,43.9397,43.7539,43.7632,370000.0
2012-10-09 10:00:00,47.12,47.17,46.96,46.98,489000.0,43.7725,43.819,43.6239,43.6425,489000.0
2012-10-09 10:30:00,46.97,47.02,46.61,46.67,624000.0,43.6332,43.6796,43.2987,43.3545,624000.0
2012-10-09 11:00:00,46.66,46.66,46.16,46.17,1593000.0,43.3452,43.3452,42.8807,42.89,1593000.0
2012-10-09 11:30:00,46.16,46.45,46.13,46.3,1002000.0,42.8807,43.1501,42.8528,43.0108,1002000.0
2012-10-09 12:00:00,46.34,46.51,46.32,46.45,240000.0,43.0479,43.2058,43.0293,43.1501,240000.0
2012-10-09 12:30:00,46.45,46.49,46.35,46.35,207000.0,43.1501,43.1873,43.0572,43.0572,207000.0
2012-10-09 13:00:00,46.37,46.47,46.35,46.47,280000.0,43.0758,43.1687,43.0572,43.1687,280000.0
2012-10-09 13:30:00,46.46,46.51,46.43,46.51,170000.0,43.1594,43.2058,43.1315,43.2058,170000.0
2012-10-09 14:00:00,46.5,46.69,46.5,46.67,375000.0,43.1966,43.3731,43.1966,43.3545,375000.0
2012-10-09 14:30:00,46.67,46.71,46.49,46.64,560000.0,43.3545,43.3916,43.1873,43.3266,560000.0
2012-10-09 15:00:00,46.66,46.67,46.46,46.5,459000.0,43.3452,43.3545,43.1594,43.1966,459000.0
2012-10-09 15:30:00,46.47,46.68,46.47,46.49,1129000.0,43.1687,43.3638,43.1687,43.1873,1129000.0
2012-10-10 09:30:00,46.5,46.52,46.07,46.23,792000.0,43.1966,43.2151,42.7971,42.9457,792000.0
2012-10-10 10:00:00,46.24,46.36,46.14,46.36,643000.0,42.955,43.0665,42.8621,43.0665,643000.0
2012-10-10 10:30:00,46.36,46.4,46.26,46.3,357000.0,43.0665,43.1037,42.9736,43.0108,357000.0
2012-10-10 11:00:00,46.3,46.46,46.3,46.46,284000.0,43.0108,43.1594,43.0108,43.1594,284000.0
2012-10-10 11:30:00,46.45,46.46,46.23,46.29,163000.0,43.1501,43.1594,42.9457,43.0015,163000.0
2012-10-10 12:00:00,46.26,46.37,46.26,46.34,139000.0,42.9736,43.0758,42.9736,43.0479,139000.0
2012-10-10 12:30:00,46.32,46.34,46.08,46.09,348000.0,43.0293,43.0479,42.8064,42.8157,348000.0
2012-10-10 13:00:00,46.09,46.21,46.05,46.17,356000.0,42.8157,42.9272,42.7785,42.89,356000.0
2012-10-10 13:30:00,46.17,46.2,46.14,46.16,190000.0,42.89,42.9179,42.8621,42.8807,190000.0
2012-10-10 14:00:00,46.17,46.25,46.13,46.15,247000.0,42.89,42.9643,42.8528,42.8714,247000.0
2012-10-10 14:30:00,46.16,46.18,46.09,46.16,230000.0,42.8807,42.8993,42.8157,42.8807,230000.0
2012-10-10 15:00:00,46.16,46.22,46.12,46.2,252000.0,42.8807,42.9364,42.8436,42.9179,252000.0
2012-10-10 15:30:00,46.19,46.28,46.16,46.21,726000.0,42.9086,42.9922,42.8807,42.9272,726000.0
2012-10-11 09:30:00,46.72,47.17,46.5,47.06,1588000.0,43.4009,43.819,43.1966,43.7168,1588000.0
2012-10-11 10:00:00,47.05,47.37,47.05,47.33,1020000.0,43.7075,44.0047,43.7075,43.9676,1020000.0
2012-10-11 10:30:00,47.35,47.58,47.08,47.16,1537000.0,43.9862,44.1998,43.7354,43.8097,1537000.0
2012-10-11 11:00:00,47.16,47.32,47.12,47.26,674000.0,43.8097,43.9583,43.7725,43.9026,674000.0
2012-10-11 11:30:00,47.26,47.32,47.21,47.3,389000.0,43.9026,43.9583,43.8561,43.9397,389000.0
2012-10-11 12:00:00,47.3,47.38,47.27,47.33,430000.0,43.9397,44.014,43.9119,43.9676,430000.0
2012-10-11 12:30:00,47.33,47.53,47.31,47.5,454000.0,43.9676,44.1534,43.949,44.1255,454000.0
2012-10-11 13:00:00,47.51,47.54,47.15,47.25,687000.0,44.1348,44.1627,43.8004,43.8933,687000.0
2012-10-11 13:30:00,47.27,47.31,47.16,47.18,688000.0,43.9119,43.949,43.8097,43.8282,688000.0
2012-10-11 14:00:00,47.2,47.32,47.17,47.24,787000.0,43.8468,43.9583,43.819,43.884,787000.0
2012-10-11 14:30:00,47.22,47.29,47.12,47.22,910000.0,43.8654,43.9304,43.7725,43.8654,910000.0
2012-10-11 15:00:00,47.22,47.39,47.17,47.38,936000.0,43.8654,44.0233,43.819,44.014,936000.0
2012-10-11 15:30:00,47.39,47.39,47.17,47.26,1948000.0,44.0233,44.0233,43.819,43.9026,1948000.0
2012-10-12 09:30:00,47.27,47.48,47.2,47.43,606000.0,43.9119,44.1069,43.8468,44.0605,606000.0
2012-10-12 10:00:00,47.42,47.54,47.38,47.41,450000.0,44.0512,44.1627,44.014,44.0419,450000.0
2012-10-12 10:30:00,47.41,47.6,47.39,47.42,461000.0,44.0419,44.2184,44.0233,44.0512,461000.0
2012-10-12 11:00:00,47.42,47.48,47.17,47.19,578000.0,44.0512,44.1069,43.819,43.8375,578000.0
2012-10-12 11:30:00,47.19,47.21,46.95,47.21,755000.0,43.8375,43.8561,43.6146,43.8561,755000.0
2012-10-12 12:00:00,47.2,47.34,47.2,47.34,271000.0,43.8468,43.9769,43.8468,43.9769,271000.0
2012-10-12 12:30:00,47.33,47.38,47.31,47.36,280000.0,43.9676,44.014,43.949,43.9955,280000.0
2012-10-12 13:00:00,47.34,47.37,47.26,47.3,472000.0,43.9769,44.0047,43.9026,43.9397,472000.0
2012-10-12 13:30:00,47.3,47.32,47.2,47.32,229000.0,43.9397,43.9583,43.8468,43.9583,229000.0
2012-10-12 14:00:00,47.31,47.38,47.3,47.35,309000.0,43.949,44.014,43.9397,43.9862,309000.0
2012-10-12 14:30:00,47.35,47.55,47.34,47.48,447000.0,43.9862,44.172,43.9769,44.1069,447000.0
2012-10-12 15:00:00,47.47,47.49,47.4,47.46,710000.0,44.0976,44.1162,44.0326,44.0884,710000.0
2012-10-12 15:30:00,47.46,47.46,47.27,47.34,1877000.0,44.0884,44.0884,43.9119,43.9769,1877000.0
2012-10-15 09:30:00,47.23,47.64,47.21,47.54,937000.0,43.8747,44.2556,43.8561,44.1627,937000.0
2012-10-15 10:00:00,47.52,47.7,47.48,47.58,522000.0,44.1441,44.3113,44.1069,44.1998,522000.0
2012-10-15 10:30:00,47.58,47.58,47.18,47.25,937000.0,44.1998,44.1998,43.8282,43.8933,937000.0
2012-10-15 11:00:00,47.23,47.45,47.18,47.38,619000.0,43.8747,44.0791,43.8282,44.014,619000.0
2012-10-15 11:30:00,47.4,47.6,47.4,47.52,437000.0,44.0326,44.2184,44.0326,44.1441,437000.0
2012-10-15 12:00:00,47.53,47.55,47.45,47.55,340000.0,44.1534,44.172,44.0791,44.172,340000.0
2012-10-15 12:30:00,47.55,47.59,47.47,47.49,307000.0,44.172,44.2091,44.0976,44.1162,307000.0
2012-10-15 13:00:00,47.49,47.55,47.47,47.49,297000.0,44.1162,44.172,44.0976,44.1162,297000.0
2012-10-15 13:30:00,47.51,47.54,47.48,47.49,272000.0,44.1348,44.1627,44.1069,44.1162,272000.0
2012-10-15 14:00:00,47.51,47.56,47.48,47.49,352000.0,44.1348,44.1813,44.1069,44.1162,352000.0
2012-10-15 14:30:00,47.5,47.52,47.43,47.49,500000.0,44.1255,44.1441,44.0605,44.1162,500000.0
2012-10-15 15:00:00,47.49,47.52,47.38,47.45,512000.0,44.1162,44.1441,44.014,44.0791,512000.0
2012-10-15 15:30:00,47.45,47.56,47.38,47.55,1285000.0,44.0791,44.1813,44.014,44.172,1285000.0
2012-10-16 09:30:00,47.93,47.99,47.61,47.75,577000.0,44.525,44.5807,44.2277,44.3578,577000.0
2012-10-16 10:00:00,47.75,47.77,47.63,47.72,273000.0,44.3578,44.3763,44.2463,44.3299,273000.0
2012-10-16 10:30:00,47.72,47.89,47.7,47.86,367000.0,44.3299,44.4878,44.3113,44.4599,367000.0
2012-10-16 11:00:00,47.86,47.9,47.85,47.9,149000.0,44.4599,44.4971,44.4506,44.4971,149000.0
2012-10-16 11:30:00,47.9,47.96,47.84,47.9,210000.0,44.4971,44.5528,44.4414,44.4971,210000.0
2012-10-16 12:00:00,47.88,47.97,47.87,47.96,280000.0,44.4785,44.5621,44.4692,44.5528,280000.0
2012-10-16 12:30:00,47.94,48.15,47.93,47.95,425000.0,44.5343,44.7293,44.525,44.5435,425000.0
2012-10-16 13:00:00,47.93,48.04,47.93,47.97,135000.0,44.525,44.6272,44.525,44.5621,135000.0
2012-10-16 13:30:00,47.98,47.99,47.86,47.88,195000.0,44.5714,44.5807,44.4599,44.4785,195000.0
2012-10-16 14:00:00,47.88,47.9,47.72,47.76,394000.0,44.4785,44.4971,44.3299,44.367,394000.0
2012-10-16 14:30:00,47.75,47.88,47.74,47.88,260000.0,44.3578,44.4785,44.3485,44.4785,260000.0
2012-10-16 15:00:00,47.87,47.92,47.85,47.9,242000.0,44.4692,44.5157,44.4506,44.4971,242000.0
2012-10-16 15:30:00,47.93,47.94,47.87,47.9,706000.0,44.525,44.5343,44.4692,44.4971,706000.0
2012-10-17 09:30:00,48.6,48.6,47.92,48.07,356000.0,45.1474,45.1474,44.5157,44.655,356000.0
2012-10-17 10:00:00,48.05,48.28,48.05,48.25,239000.0,44.6364,44.8501,44.6364,44.8222,239000.0
2012-10-17 10:30:00,48.25,48.36,48.24,48.26,358000.0,44.8222,44.9244,44.8129,44.8315,358000.0
2012-10-17 11:00:00,48.23,48.25,48.11,48.19,496000.0,44.8037,44.8222,44.6922,44.7665,496000.0
2012-10-17 11:30:00,48.2,48.3,48.16,48.3,193000.0,44.7758,44.8687,44.7386,44.8687,193000.0
2012-10-17 12:00:00,48.3,48.35,48.26,48.28,222000.0,44.8687,44.9151,44.8315,44.8501,222000.0
2012-10-17 12:30:00,48.28,48.32,48.23,48.32,212000.0,44.8501,44.8873,44.8037,44.8873,212000.0
2012-10-17 13:00:00,48.32,48.32,48.2,48.2,290000.0,44.8873,44.8873,44.7758,44.7758,290000.0
2012-10-17 13:30:00,48.22,48.23,48.16,48.21,273000.0,44.7944,44.8037,44.7386,44.7851,273000.0
2012-10-17 14:00:00,48.2,48.41,48.2,48.4,348000.0,44.7758,44.9709,44.7758,44.9616,348000.0
2012-10-17 14:30:00,48.39,48.47,48.38,48.4,344000.0,44.9523,45.0266,44.943,44.9616,344000.0
2012-10-17 15:00:00,48.4,48.61,48.36,48.48,990000.0,44.9616,45.1567,44.9244,45.0359,990000.0
2012-10-17 15:30:00,48.48,48.48,48.26,48.35,1118000.0,45.0359,45.0359,44.8315,44.9151,1118000.0
2012-10-18 09:30:00,48.25,48.57,48.1,48.29,670000.0,44.8222,45.1195,44.6829,44.8594,670000.0
2012-10-18 10:00:00,48.29,48.37,48.01,48.1,618000.0,44.8594,44.9337,44.5993,44.6829,618000.0
2012-10-18 10:30:00,48.11,48.14,47.96,48.09,492000.0,44.6922,44.72,44.5528,44.6736,492000.0
2012-10-18 11:00:00,48.09,48.24,48.09,48.22,353000.0,44.6736,44.8129,44.6736,44.7944,353000.0
2012-10-18 11:30:00,48.2,48.28,48.19,48.24,181000.0,44.7758,44.8501,44.7665,44.8129,181000.0
2012-10-18 12:00:00,48.24,48.27,48.14,48.18,361000.0,44.8129,44.8408,44.72,44.7572,361000.0
2012-10-18 12:30:00,48.16,48.17,47.84,47.88,406000.0,44.7386,44.7479,44.4414,44.4785,406000.0
2012-10-18 13:00:00,47.89,47.96,47.75,47.82,470000.0,44.4878,44.5528,44.3578,44.4228,470000.0
2012-10-18 13:30:00,47.78,47.8,47.52,47.53,852000.0,44.3856,44.4042,44.1441,44.1534,852000.0
2012-10-18 14:00:00,47.54,47.72,47.52,47.56,535000.0,44.1627,44.3299,44.1441,44.1813,535000.0
2012-10-18 14:30:00,47.56,47.64,47.44,47.63,586000.0,44.1813,44.2556,44.0698,44.2463,586000.0
2012-10-18 15:00:00,47.63,47.78,47.59,47.61,603000.0,44.2463,44.3856,44.2091,44.2277,603000.0
2012-10-18 15:30:00,47.62,47.75,47.58,47.58,2100000.0,44.237,44.3578,44.1998,44.1998,2100000.0
2012-10-19 09:30:00,47.46,47.52,47.2,47.4,1789000.0,44.0884,44.1441,43.8468,44.0326,1789000.0
2012-10-19 10:00:00,47.41,47.68,47.31,47.42,670000.0,44.0419,44.2927,43.949,44.0512,670000.0
2012-10-19 10:30:00,47.42,47.59,47.38,47.38,392000.0,44.0512,44.2091,44.014,44.014,392000.0
2012-10-19 11:00:00,47.38,47.38,47.08,47.23,502000.0,44.014,44.014,43.7354,43.8747,502000.0
2012-10-19 11:30:00,47.23,47.36,47.05,47.13,322000.0,43.8747,43.9955,43.7075,43.7818,322000.0
2012-10-19 12:00:00,47.12,47.19,46.9,46.97,480000.0,43.7725,43.8375,43.5681,43.6332,480000.0
2012-10-19 12:30:00,46.98,47.07,46.97,46.99,245000.0,43.6425,43.7261,43.6332,43.6517,245000.0
2012-10-19 13:00:00,46.98,47.12,46.97,47.03,422000.0,43.6425,43.7725,43.6332,43.6889,422000.0
2012-10-19 13:30:00,47.03,47.03,46.94,46.98,687000.0,43.6889,43.6889,43.6053,43.6425,687000.0
2012-10-19 14:00:00,46.98,47.07,46.79,46.81,600000.0,43.6425,43.7261,43.466,43.4845,600000.0
2012-10-19 14:30:00,46.83,46.96,46.8,46.95,603000.0,43.5031,43.6239,43.4752,43.6146,603000.0
2012-10-19 15:00:00,46.94,47.05,46.81,47.01,596000.0,43.6053,43.7075,43.4845,43.6703,596000.0
2012-10-19 15:30:00,46.99,47.09,46.98,47.01,1823000.0,43.6517,43.7446,43.6425,43.6703,1823000.0
2012-10-22 09:30:00,47.3,47.3,46.36,46.44,1248000.0,43.9397,43.9397,43.0665,43.1408,1248000.0
2012-10-22 10:00:00,46.44,46.61,46.4,46.6,942000.0,43.1408,43.2987,43.1037,43.2895,942000.0
2012-10-22 10:30:00,46.6,46.7,46.52,46.58,764000.0,43.2895,43.3823,43.2151,43.2709,764000.0
2012-10-22 11:00:00,46.55,46.61,46.4,46.4,268000.0,43.243,43.2987,43.1037,43.1037,268000.0
2012-10-22 11:30:00,46.42,46.65,46.41,46.55,251000.0,43.1222,43.3359,43.1129,43.243,251000.0
2012-10-22 12:00:00,46.55,46.55,46.42,46.47,269000.0,43.243,43.243,43.1222,43.1687,269000.0
2012-10-22 12:30:00,46.47,46.5,46.38,46.43,312000.0,43.1687,43.1966,43.0851,43.1315,312000.0
2012-10-22 13:00:00,46.42,46.43,46.23,46.25,408000.0,43.1222,43.1315,42.9457,42.9643,408000.0
2012-10-22 13:30:00,46.23,46.48,46.2,46.42,549000.0,42.9457,43.178,42.9179,43.1222,549000.0
2012-10-22 14:00:00,46.42,46.47,46.33,46.4,288000.0,43.1222,43.1687,43.0386,43.1037,288000.0
2012-10-22 14:30:00,46.39,46.47,46.34,46.38,342000.0,43.0944,43.1687,43.0479,43.0851,342000.0
2012-10-22 15:00:00,46.4,46.61,46.35,46.6,420000.0,43.1037,43.2987,43.0572,43.2895,420000.0
2012-10-22 15:30:00,46.6,46.66,46.47,46.61,1032000.0,43.2895,43.3452,43.1687,43.2987,1032000.0
2012-10-23 09:30:00,46.26,46.48,46.14,46.27,755000.0,42.9736,43.178,42.8621,42.9829,755000.0
2012-10-23 10:00:00,46.27,46.34,46.1,46.12,661000.0,42.9829,43.0479,42.825,42.8436,661000.0
2012-10-23 10:30:00,46.13,46.13,45.93,46.05,553000.0,42.8528,42.8528,42.667,42.7785,553000.0
2012-10-23 11:00:00,46.06,46.08,45.94,45.96,341000.0,42.7878,42.8064,42.6763,42.6949,341000.0
2012-10-23 11:30:00,45.94,45.94,45.86,45.88,212000.0,42.6763,42.6763,42.602,42.6206,212000.0
2012-10-23 12:00:00,45.87,46.05,45.87,45.99,329000.0,42.6113,42.7785,42.6113,42.7228,329000.0
2012-10-23 12:30:00,46.0,46.1,45.98,46.05,445000.0,42.7321,42.825,42.7135,42.7785,445000.0
2012-10-23 13:00:00,46.05,46.06,45.87,45.95,613000.0,42.7785,42.7878,42.6113,42.6856,613000.0
2012-10-23 13:30:00,45.94,45.98,45.8,45.88,360000.0,42.6763,42.7135,42.5463,42.6206,360000.0
2012-10-23 14:00:00,45.88,46.02,45.87,45.94,415000.0,42.6206,42.7507,42.6113,42.6763,415000.0
2012-10-23 14:30:00,45.94,46.19,45.89,46.16,667000.0,42.6763,42.9086,42.6299,42.8807,667000.0
2012-10-23 15:00:00,46.18,46.21,46.04,46.05,357000.0,42.8993,42.9272,42.7692,42.7785,357000.0
2012-10-23 15:30:00,46.07,46.14,45.94,45.99,891000.0,42.7971,42.8621,42.6763,42.7228,891000.0
2012-10-24 09:30:00,46.48,46.5,46.23,46.27,637000.0,43.178,43.1966,42.9457,42.9829,637000.0
2012-10-24 10:00:00,46.27,46.28,45.93,45.94,651000.0,42.9829,42.9922,42.667,42.6763,651000.0
2012-10-24 10:30:00,45.93,45.96,45.8,45.84,623000.0,42.667,42.6949,42.5463,42.5834,623000.0
2012-10-24 11:00:00,45.85,45.86,45.54,45.54,774000.0,42.5927,42.602,42.3048,42.3048,774000.0
2012-10-24 11:30:00,45.54,45.58,45.5,45.55,462000.0,42.3048,42.3419,42.2676,42.314,462000.0
2012-10-24 12:00:00,45.53,45.6,45.5,45.57,407000.0,42.2955,42.3605,42.2676,42.3326,407000.0
2012-10-24 12:30:00,45.59,45.6,45.51,45.55,274000.0,42.3512,42.3605,42.2769,42.314,274000.0
2012-10-24 13:00:00,45.56,45.58,45.52,45.54,178000.0,42.3233,42.3419,42.2862,42.3048,178000.0
2012-10-24 13:30:00,45.53,45.57,45.53,45.56,106000.0,42.2955,42.3326,42.2955,42.3233,106000.0
2012-10-24 14:00:00,45.56,45.6,45.47,45.57,473000.0,42.3233,42.3605,42.2397,42.3326,473000.0
2012-10-24 14:30:00,45.57,45.58,45.47,45.47,409000.0,42.3326,42.3419,42.2397,42.2397,409000.0
2012-10-24 15:00:00,45.45,45.51,45.3,45.38,756000.0,42.2211,42.2769,42.0818,42.1561,756000.0
2012-10-24 15:30:00,45.41,45.5,45.3,45.46,869000.0,42.184,42.2676,42.0818,42.2304,869000.0
2012-10-25 09:30:00,45.63,45.86,45.32,45.43,819000.0,42.3884,42.602,42.1004,42.2026,819000.0
2012-10-25 10:00:00,45.43,45.49,45.27,45.29,502000.0,42.2026,42.2583,42.0539,42.0725,502000.0
2012-10-25 10:30:00,45.31,45.31,45.11,45.25,500000.0,42.0911,42.0911,41.9053,42.0354,500000.0
2012-10-25 11:00:00,45.24,45.25,45.06,45.07,713000.0,42.0261,42.0354,41.8589,41.8681,713000.0
2012-10-25 11:30:00,45.07,45.07,44.74,45.05,636000.0,41.8681,41.8681,41.5616,41.8496,636000.0
2012-10-25 12:00:00,45.05,45.09,44.96,45.03,265000.0,41.8496,41.8867,41.766,41.831,265000.0
2012-10-25 12:30:00,45.0,45.26,44.99,45.24,559000.0,41.8031,42.0446,41.7938,42.0261,559000.0
2012-10-25 13:00:00,45.24,45.25,45.11,45.23,266000.0,42.0261,42.0354,41.9053,42.0168,266000.0
2012-10-25 13:30:00,45.23,45.24,45.07,45.23,297000.0,42.0168,42.0261,41.8681,42.0168,297000.0
2012-10-25 14:00:00,45.25,45.25,44.99,45.03,369000.0,42.0354,42.0354,41.7938,41.831,369000.0
2012-10-25 14:30:00,45.03,45.06,44.94,45.03,443000.0,41.831,41.8589,41.7474,41.831,443000.0
2012-10-25 15:00:00,45.04,45.04,44.83,44.87,595000.0,41.8403,41.8403,41.6452,41.6824,595000.0
2012-10-25 15:30:00,44.89,45.03,44.87,44.92,1529000.0,41.7009,41.831,41.6824,41.7288,1529000.0
2012-10-26 09:30:00,44.94,45.36,44.82,45.25,1021000.0,41.7474,42.1375,41.6359,42.0354,1021000.0
2012-10-26 10:00:00,45.21,45.77,45.15,45.34,925000.0,41.9982,42.5184,41.9425,42.119,925000.0
2012-10-26 10:30:00,45.36,45.41,45.22,45.27,337000.0,42.1375,42.184,42.0075,42.0539,337000.0
2012-10-26 11:00:00,45.25,45.44,45.25,45.37,411000.0,42.0354,42.2119,42.0354,42.1468,411000.0
2012-10-26 11:30:00,45.4,45.51,45.23,45.24,273000.0,42.1747,42.2769,42.0168,42.0261,273000.0
2012-10-26 12:00:00,45.23,45.23,45.02,45.19,270000.0,42.0168,42.0168,41.8217,41.9796,270000.0
2012-10-26 12:30:00,45.2,45.22,45.07,45.19,233000.0,41.9889,42.0075,41.8681,41.9796,233000.0
2012-10-26 13:00:00,45.19,45.21,45.1,45.2,192000.0,41.9796,41.9982,41.896,41.9889,192000.0
2012-10-26 13:30:00,45.21,45.5,45.19,45.43,243000.0,41.9982,42.2676,41.9796,42.2026,243000.0
2012-10-26 14:00:00,45.42,45.48,45.37,45.45,237000.0,42.1933,42.249,42.1468,42.2211,237000.0
2012-10-26 14:30:00,45.44,45.51,45.38,45.41,266000.0,42.2119,42.2769,42.1561,42.184,266000.0
2012-10-26 15:00:00,45.39,45.58,45.39,45.5,424000.0,42.1654,42.3419,42.1654,42.2676,424000.0
2012-10-26 15:30:00,45.5,45.58,45.32,45.33,1287000.0,42.2676,42.3419,42.1004,42.1097,1287000.0
2012-10-31 09:30:00,45.25,46.5,45.12,46.2,1975000.0,42.0354,43.1966,41.9146,42.9179,1975000.0
2012-10-31 10:00:00,46.15,46.18,45.62,45.8,1119000.0,42.8714,42.8993,42.3791,42.5463,1119000.0
2012-10-31 10:30:00,45.77,45.85,45.22,45.51,1150000.0,42.5184,42.5927,42.0075,42.2769,1150000.0
2012-10-31 11:00:00,45.54,46.27,45.54,46.11,848000.0,42.3048,42.9829,42.3048,42.8343,848000.0
2012-10-31 11:30:00,46.15,46.24,46.01,46.04,569000.0,42.8714,42.955,42.7414,42.7692,569000.0
2012-10-31 12:00:00,46.04,46.05,45.77,45.79,403000.0,42.7692,42.7785,42.5184,42.537,403000.0
2012-10-31 12:30:00,45.79,45.95,45.59,45.91,474000.0,42.537,42.6856,42.3512,42.6485,474000.0
2012-10-31 13:00:00,45.94,45.94,45.76,45.89,309000.0,42.6763,42.6763,42.5091,42.6299,309000.0
2012-10-31 13:30:00,45.9,46.06,45.84,46.06,321000.0,42.6392,42.7878,42.5834,42.7878,321000.0
2012-10-31 14:00:00,46.07,46.12,45.99,45.99,204000.0,42.7971,42.8436,42.7228,42.7228,204000.0
2012-10-31 14:30:00,46.0,46.14,45.92,46.1,452000.0,42.7321,42.8621,42.6578,42.825,452000.0
2012-10-31 15:00:00,46.08,46.2,45.98,46.09,719000.0,42.8064,42.9179,42.7135,42.8157,719000.0
2012-10-31 15:30:00,46.09,46.44,46.0,46.1,1987000.0,42.8157,43.1408,42.7321,42.825,1987000.0
2012-11-01 09:30:00,46.34,46.88,46.21,46.88,1126000.0,43.0479,43.5496,42.9272,43.5496,1126000.0
2012-11-01 10:00:00,46.88,47.36,46.86,47.19,1524000.0,43.5496,43.9955,43.531,43.8375,1524000.0
2012-11-01 10:30:00,47.17,47.5,47.15,47.4,901000.0,43.819,44.1255,43.8004,44.0326,901000.0
2012-11-01 11:00:00,47.38,47.45,47.24,47.33,602000.0,44.014,44.0791,43.884,43.9676,602000.0
2012-11-01 11:30:00,47.3,47.44,47.13,47.39,311000.0,43.9397,44.0698,43.7818,44.0233,311000.0
2012-11-01 12:00:00,47.37,47.45,47.26,47.29,184000.0,44.0047,44.0791,43.9026,43.9304,184000.0
2012-11-01 12:30:00,47.29,47.39,47.14,47.17,251000.0,43.9304,44.0233,43.7911,43.819,251000.0
2012-11-01 13:00:00,47.17,47.27,47.03,47.11,300000.0,43.819,43.9119,43.6889,43.7632,300000.0
2012-11-01 13:30:00,47.1,47.15,46.92,47.05,330000.0,43.7539,43.8004,43.5867,43.7075,330000.0
2012-11-01 14:00:00,47.05,47.06,46.86,46.88,449000.0,43.7075,43.7168,43.531,43.5496,449000.0
2012-11-01 14:30:00,46.86,47.07,46.83,46.94,515000.0,43.531,43.7261,43.5031,43.6053,515000.0
2012-11-01 15:00:00,46.94,47.12,46.8,46.99,753000.0,43.6053,43.7725,43.4752,43.6517,753000.0
2012-11-01 15:30:00,46.99,47.02,46.68,46.86,1457000.0,43.6517,43.6796,43.3638,43.531,1457000.0
2012-11-02 09:30:00,47.15,47.7,47.07,47.45,1164000.0,43.8004,44.3113,43.7261,44.0791,1164000.0
2012-11-02 10:00:00,47.45,47.5,47.15,47.23,419000.0,44.0791,44.1255,43.8004,43.8747,419000.0
2012-11-02 10:30:00,47.19,47.31,47.16,47.2,446000.0,43.8375,43.949,43.8097,43.8468,446000.0
2012-11-02 11:00:00,47.19,47.22,47.08,47.18,338000.0,43.8375,43.8654,43.7354,43.8282,338000.0
2012-11-02 11:30:00,47.18,47.39,47.14,47.37,488000.0,43.8282,44.0233,43.7911,44.0047,488000.0
2012-11-02 12:00:00,47.36,47.41,47.28,47.34,308000.0,43.9955,44.0419,43.9211,43.9769,308000.0
2012-11-02 12:30:00,47.34,47.38,47.26,47.36,498000.0,43.9769,44.014,43.9026,43.9955,498000.0
2012-11-02 13:00:00,47.36,47.36,47.27,47.31,384000.0,43.9955,43.9955,43.9119,43.949,384000.0
2012-11-02 13:30:00,47.33,47.4,47.27,47.3,404000.0,43.9676,44.0326,43.9119,43.9397,404000.0
2012-11-02 14:00:00,47.3,47.4,47.25,47.29,409000.0,43.9397,44.0326,43.8933,43.9304,409000.0
2012-11-02 14:30:00,47.28,47.3,46.91,47.09,932000.0,43.9211,43.9397,43.5774,43.7446,932000.0
2012-11-02 15:00:00,47.07,47.14,46.94,46.99,1100000.0,43.7261,43.7911,43.6053,43.6517,1100000.0
2012-11-02 15:30:00,46.99,47.05,46.87,46.97,2061000.0,43.6517,43.7075,43.5403,43.6332,2061000.0
2012-11-05 09:30:00,46.73,46.94,46.65,46.8,648000.0,43.4102,43.6053,43.3359,43.4752,648000.0
2012-11-05 10:00:00,46.8,46.89,46.65,46.84,554000.0,43.4752,43.5588,43.3359,43.5124,554000.0
2012-11-05 10:30:00,46.82,47.1,46.79,46.96,568000.0,43.4938,43.7539,43.466,43.6239,568000.0
2012-11-05 11:00:00,46.96,47.02,46.86,46.92,238000.0,43.6239,43.6796,43.531,43.5867,238000.0
2012-11-05 11:30:00,46.92,46.99,46.82,46.96,217000.0,43.5867,43.6517,43.4938,43.6239,217000.0
2012-11-05 12:00:00,46.99,47.02,46.86,46.86,164000.0,43.6517,43.6796,43.531,43.531,164000.0
2012-11-05 12:30:00,46.86,46.9,46.7,46.76,314000.0,43.531,43.5681,43.3823,43.4381,314000.0
2012-11-05 13:00:00,46.75,46.87,46.75,46.84,210000.0,43.4288,43.5403,43.4288,43.5124,210000.0
2012-11-05 13:30:00,46.86,46.98,46.81,46.85,219000.0,43.531,43.6425,43.4845,43.5217,219000.0
2012-11-05 14:00:00,46.85,46.87,46.7,46.76,186000.0,43.5217,43.5403,43.3823,43.4381,186000.0
2012-11-05 14:30:00,46.77,46.84,46.47,46.51,490000.0,43.4474,43.5124,43.1687,43.2058,490000.0
2012-11-05 15:00:00,46.51,46.62,46.49,46.6,621000.0,43.2058,43.308,43.1873,43.2895,621000.0
2012-11-05 15:30:00,46.61,46.69,46.5,46.51,1240000.0,43.2987,43.3731,43.1966,43.2058,1240000.0
2012-11-06 09:30:00,46.86,47.15,46.72,47.08,505000.0,43.531,43.8004,43.4009,43.7354,505000.0
2012-11-06 10:00:00,47.1,47.11,47.0,47.0,199000.0,43.7539,43.7632,43.661,43.661,199000.0
2012-11-06 10:30:00,47.04,47.15,46.98,47.04,287000.0,43.6982,43.8004,43.6425,43.6982,287000.0
2012-11-06 11:00:00,47.05,47.07,46.92,47.03,301000.0,43.7075,43.7261,43.5867,43.6889,301000.0
2012-11-06 11:30:00,47.02,47.17,46.97,47.12,338000.0,43.6796,43.819,43.6332,43.7725,338000.0
2012-11-06 12:00:00,47.12,47.29,47.07,47.22,187000.0,43.7725,43.9304,43.7261,43.8654,187000.0
2012-11-06 12:30:00,47.21,47.24,47.05,47.08,166000.0,43.8561,43.884,43.7075,43.7354,166000.0
2012-11-06 13:00:00,47.07,47.12,47.01,47.12,104000.0,43.7261,43.7725,43.6703,43.7725,104000.0
2012-11-06 13:30:00,47.11,47.18,46.97,46.97,154000.0,43.7632,43.8282,43.6332,43.6332,154000.0
2012-11-06 14:00:00,46.98,47.08,46.88,47.06,213000.0,43.6425,43.7354,43.5496,43.7168,213000.0
2012-11-06 14:30:00,47.05,47.16,47.02,47.07,140000.0,43.7075,43.8097,43.6796,43.7261,140000.0
2012-11-06 15:00:00,47.05,47.09,46.99,47.05,232000.0,43.7075,43.7446,43.6517,43.7075,232000.0
2012-11-06 15:30:00,47.05,47.19,47.02,47.15,907000.0,43.7075,43.8375,43.6796,43.8004,907000.0
2012-11-07 09:30:00,47.0,47.12,46.6,46.66,786000.0,43.661,43.7725,43.2895,43.3452,786000.0
2012-11-07 10:00:00,46.65,46.83,46.63,46.8,385000.0,43.3359,43.5031,43.3173,43.4752,385000.0
2012-11-07 10:30:00,46.81,46.9,46.64,46.64,275000.0,43.4845,43.5681,43.3266,43.3266,275000.0
2012-11-07 11:00:00,46.66,46.8,46.42,46.45,406000.0,43.3452,43.4752,43.1222,43.1501,406000.0
2012-11-07 11:30:00,46.46,46.58,46.15,46.54,556000.0,43.1594,43.2709,42.8714,43.2337,556000.0
2012-11-07 12:00:00,46.57,46.57,46.35,46.42,205000.0,43.2616,43.2616,43.0572,43.1222,205000.0
2012-11-07 12:30:00,46.42,46.45,46.33,46.43,194000.0,43.1222,43.1501,43.0386,43.1315,194000.0
2012-11-07 13:00:00,46.46,46.7,46.41,46.48,362000.0,43.1594,43.3823,43.1129,43.178,362000.0
2012-11-07 13:30:00,46.45,46.69,46.45,46.58,143000.0,43.1501,43.3731,43.1501,43.2709,143000.0
2012-11-07 14:00:00,46.59,46.75,46.57,46.68,270000.0,43.2802,43.4288,43.2616,43.3638,270000.0
2012-11-07 14:30:00,46.71,46.71,46.48,46.66,230000.0,43.3916,43.3916,43.178,43.3452,230000.0
2012-11-07 15:00:00,46.66,46.72,46.6,46.7,256000.0,43.3452,43.4009,43.2895,43.3823,256000.0
2012-11-07 15:30:00,46.7,46.8,46.47,46.51,1434000.0,43.3823,43.4752,43.1687,43.2058,1434000.0
2012-11-08 09:30:00,46.43,46.82,46.35,46.79,667000.0,43.1315,43.4938,43.0572,43.466,667000.0
2012-11-08 10:00:00,46.76,46.76,46.4,46.46,330000.0,43.4381,43.4381,43.1037,43.1594,330000.0
2012-11-08 10:30:00,46.44,46.58,46.36,46.48,266000.0,43.1408,43.2709,43.0665,43.178,266000.0
2012-11-08 11:00:00,46.52,46.54,46.39,46.54,283000.0,43.2151,43.2337,43.0944,43.2337,283000.0
2012-11-08 11:30:00,46.58,46.59,46.37,46.42,280000.0,43.2709,43.2802,43.0758,43.1222,280000.0
2012-11-08 12:00:00,46.43,46.46,46.33,46.44,227000.0,43.1315,43.1594,43.0386,43.1408,227000.0
2012-11-08 12:30:00,46.4,46.43,46.26,46.28,129000.0,43.1037,43.1315,42.9736,42.9922,129000.0
2012-11-08 13:00:00,46.32,46.35,46.24,46.25,569000.0,43.0293,43.0572,42.955,42.9643,569000.0
2012-11-08 13:30:00,46.25,46.39,46.24,46.39,318000.0,42.9643,43.0944,42.955,43.0944,318000.0
2012-11-08 14:00:00,46.37,46.38,46.23,46.3,328000.0,43.0758,43.0851,42.9457,43.0108,328000.0
2012-11-08 14:30:00,46.26,46.4,46.22,46.34,350000.0,42.9736,43.1037,42.9364,43.0479,350000.0
2012-11-08 15:00:00,46.32,46.42,46.3,46.37,500000.0,43.0293,43.1222,43.0108,43.0758,500000.0
2012-11-08 15:30:00,46.38,46.44,46.21,46.21,1383000.0,43.0851,43.1408,42.9272,42.9272,1383000.0
2012-11-09 09:30:00,45.85,46.43,45.85,46.37,586000.0,42.5927,43.1315,42.5927,43.0758,586000.0
2012-11-09 10:00:00,46.34,46.63,46.33,46.42,547000.0,43.0479,43.3173,43.0386,43.1222,547000.0
2012-11-09 10:30:00,46.42,46.56,46.41,46.51,360000.0,43.1222,43.2523,43.1129,43.2058,360000.0
2012-11-09 11:00:00,46.51,46.56,46.34,46.5,314000.0,43.2058,43.2523,43.0479,43.1966,314000.0
2012-11-09 11:30:00,46.52,46.56,46.48,46.51,233000.0,43.2151,43.2523,43.178,43.2058,233000.0
2012-11-09 12:00:00,46.52,46.58,46.46,46.54,226000.0,43.2151,43.2709,43.1594,43.2337,226000.0
2012-11-09 12:30:00,46.58,46.58,46.48,46.49,51000.0,43.2709,43.2709,43.178,43.1873,51000.0
2012-11-09 13:00:00,46.49,46.54,46.29,46.29,418000.0,43.1873,43.2337,43.0015,43.0015,418000.0
2012-11-09 13:30:00,46.29,46.46,46.15,46.46,408000.0,43.0015,43.1594,42.8714,43.1594,408000.0
2012-11-09 14:00:00,46.45,46.87,46.32,46.33,1062000.0,43.1501,43.5403,43.0293,43.0386,1062000.0
2012-11-09 14:30:00,46.36,46.53,46.35,46.38,174000.0,43.0665,43.2244,43.0572,43.0851,174000.0
2012-11-09 15:00:00,46.38,46.44,46.3,46.4,260000.0,43.0851,43.1408,43.0108,43.1037,260000.0
2012-11-09 15:30:00,46.4,46.57,46.3,46.47,1242000.0,43.1037,43.2616,43.0108,43.1687,1242000.0
2012-11-12 09:30:00,46.57,46.73,46.31,46.72,644000.0,43.2616,43.4102,43.0201,43.4009,644000.0
2012-11-12 10:00:00,46.73,46.73,46.49,46.56,194000.0,43.4102,43.4102,43.1873,43.2523,194000.0
2012-11-12 10:30:00,46.54,46.66,46.54,46.58,117000.0,43.2337,43.3452,43.2337,43.2709,117000.0
2012-11-12 11:00:00,46.6,46.61,46.5,46.55,95000.0,43.2895,43.2987,43.1966,43.243,95000.0
2012-11-12 11:30:00,46.55,46.61,46.54,46.57,71000.0,43.243,43.2987,43.2337,43.2616,71000.0
2012-11-12 12:00:00,46.58,46.64,46.48,46.62,116000.0,43.2709,43.3266,43.178,43.308,116000.0
2012-11-12 12:30:00,46.6,46.79,46.6,46.69,134000.0,43.2895,43.466,43.2895,43.3731,134000.0
2012-11-12 13:00:00,46.69,46.79,46.69,46.76,110000.0,43.3731,43.466,43.3731,43.4381,110000.0
2012-11-12 13:30:00,46.77,46.96,46.73,46.92,289000.0,43.4474,43.6239,43.4102,43.5867,289000.0
2012-11-12 14:00:00,46.9,47.0,46.85,46.96,197000.0,43.5681,43.661,43.5217,43.6239,197000.0
2012-11-12 14:30:00,46.97,46.99,46.83,46.99,222000.0,43.6332,43.6517,43.5031,43.6517,222000.0
2012-11-12 15:00:00,46.97,47.06,46.87,46.99,469000.0,43.6332,43.7168,43.5403,43.6517,469000.0
2012-11-12 15:30:00,46.99,47.1,46.93,47.01,1155000.0,43.6517,43.7539,43.596,43.6703,1155000.0
2012-11-13 09:30:00,46.71,47.17,46.47,47.16,379000.0,43.3916,43.819,43.1687,43.8097,379000.0
2012-11-13 10:00:00,47.16,47.5,47.08,47.4,427000.0,43.8097,44.1255,43.7354,44.0326,427000.0
2012-11-13 10:30:00,47.37,47.61,47.34,47.61,538000.0,44.0047,44.2277,43.9769,44.2277,538000.0
2012-11-13 11:00:00,47.62,47.69,47.41,47.45,297000.0,44.237,44.302,44.0419,44.0791,297000.0
2012-11-13 11:30:00,47.47,47.59,47.43,47.54,266000.0,44.0976,44.2091,44.0605,44.1627,266000.0
2012-11-13 12:00:00,47.57,47.57,47.36,47.37,321000.0,44.1905,44.1905,43.9955,44.0047,321000.0
2012-11-13 12:30:00,47.35,47.43,47.28,47.4,198000.0,43.9862,44.0605,43.9211,44.0326,198000.0
2012-11-13 13:00:00,47.41,47.52,47.4,47.44,195000.0,44.0419,44.1441,44.0326,44.0698,195000.0
2012-11-13 13:30:00,47.44,47.55,47.39,47.51,116000.0,44.0698,44.172,44.0233,44.1348,116000.0
2012-11-13 14:00:00,47.51,47.56,47.4,47.48,179000.0,44.1348,44.1813,44.0326,44.1069,179000.0
2012-11-13 14:30:00,47.46,47.49,47.37,47.48,295000.0,44.0884,44.1162,44.0047,44.1069,295000.0
2012-11-13 15:00:00,47.47,47.49,47.23,47.31,440000.0,44.0976,44.1162,43.8747,43.949,440000.0
2012-11-13 15:30:00,47.28,47.35,47.12,47.14,869000.0,43.9211,43.9862,43.7725,43.7911,869000.0
2012-11-14 09:30:00,47.27,47.4,47.21,47.29,409000.0,43.9119,44.0326,43.8561,43.9304,409000.0
2012-11-14 10:00:00,47.31,47.31,46.98,46.98,298000.0,43.949,43.949,43.6425,43.6425,298000.0
2012-11-14 10:30:00,46.96,47.04,46.64,46.73,376000.0,43.6239,43.6982,43.3266,43.4102,376000.0
2012-11-14 11:00:00,46.73,46.77,46.51,46.76,600000.0,43.4102,43.4474,43.2058,43.4381,600000.0
2012-11-14 11:30:00,46.77,47.03,46.72,46.91,353000.0,43.4474,43.6889,43.4009,43.5774,353000.0
2012-11-14 12:00:00,46.91,46.94,46.72,46.84,245000.0,43.5774,43.6053,43.4009,43.5124,245000.0
2012-11-14 12:30:00,46.82,46.82,46.74,46.78,138000.0,43.4938,43.4938,43.4195,43.4567,138000.0
2012-11-14 13:00:00,46.78,46.87,46.67,46.8,377000.0,43.4567,43.5403,43.3545,43.4752,377000.0
2012-11-14 13:30:00,46.78,46.89,46.71,46.84,226000.0,43.4567,43.5588,43.3916,43.5124,226000.0
2012-11-14 14:00:00,46.84,46.86,46.68,46.77,335000.0,43.5124,43.531,43.3638,43.4474,335000.0
2012-11-14 14:30:00,46.76,46.76,46.65,46.67,238000.0,43.4381,43.4381,43.3359,43.3545,238000.0
2012-11-14 15:00:00,46.65,46.68,46.28,46.43,572000.0,43.3359,43.3638,42.9922,43.1315,572000.0
2012-11-14 15:30:00,46.43,46.44,46.23,46.31,1392000.0,43.1315,43.1408,42.9457,43.0201,1392000.0
2012-11-15 09:30:00,46.29,46.29,45.73,45.74,1003000.0,43.0015,43.0015,42.4813,42.4905,1003000.0
2012-11-15 10:00:00,45.74,46.0,45.63,45.85,704000.0,42.4905,42.7321,42.3884,42.5927,704000.0
2012-11-15 10:30:00,45.9,46.0,45.62,45.62,392000.0,42.6392,42.7321,42.3791,42.3791,392000.0
2012-11-15 11:00:00,45.61,45.74,45.37,45.49,479000.0,42.3698,42.4905,42.1468,42.2583,479000.0
2012-11-15 11:30:00,45.48,45.61,45.36,45.61,366000.0,42.249,42.3698,42.1375,42.3698,366000.0
2012-11-15 12:00:00,45.57,45.66,45.57,45.61,350000.0,42.3326,42.4162,42.3326,42.3698,350000.0
2012-11-15 12:30:00,45.64,45.7,45.59,45.61,231000.0,42.3977,42.4534,42.3512,42.3698,231000.0
2012-11-15 13:00:00,45.61,45.75,45.57,45.73,205000.0,42.3698,42.4998,42.3326,42.4813,205000.0
2012-11-15 13:30:00,45.73,45.97,45.7,45.9,336000.0,42.4813,42.7042,42.4534,42.6392,336000.0
2012-11-15 14:00:00,45.88,45.96,45.81,45.81,305000.0,42.6206,42.6949,42.5556,42.5556,305000.0
2012-11-15 14:30:00,45.84,45.84,45.69,45.71,295000.0,42.5834,42.5834,42.4441,42.4627,295000.0
2012-11-15 15:00:00,45.72,45.72,45.44,45.48,522000.0,42.472,42.472,42.2119,42.249,522000.0
2012-11-15 15:30:00,45.48,45.82,45.45,45.69,1256000.0,42.249,42.5649,42.2211,42.4441,1256000.0
2012-11-16 09:30:00,45.85,45.99,45.62,45.78,1473000.0,42.5927,42.7228,42.3791,42.5277,1473000.0
2012-11-16 10:00:00,45.77,46.11,45.6,46.11,623000.0,42.5184,42.8343,42.3605,42.8343,623000.0
2012-11-16 10:30:00,46.11,46.37,46.11,46.25,510000.0,42.8343,43.0758,42.8343,42.9643,510000.0
2012-11-16 11:00:00,46.21,46.23,45.86,45.97,382000.0,42.9272,42.9457,42.602,42.7042,382000.0
2012-11-16 11:30:00,45.95,46.49,45.95,46.36,498000.0,42.6856,43.1873,42.6856,43.0665,498000.0
2012-11-16 12:00:00,46.4,46.96,46.36,46.92,818000.0,43.1037,43.6239,43.0665,43.5867,818000.0
2012-11-16 12:30:00,46.9,47.05,46.48,46.73,613000.0,43.5681,43.7075,43.178,43.4102,613000.0
2012-11-16 13:00:00,46.68,46.71,46.56,46.63,237000.0,43.3638,43.3916,43.2523,43.3173,237000.0
2012-11-16 13:30:00,46.71,46.8,46.61,46.71,97000.0,43.3916,43.4752,43.2987,43.3916,97000.0
2012-11-16 14:00:00,46.69,46.72,46.35,46.41,277000.0,43.3731,43.4009,43.0572,43.1129,277000.0
2012-11-16 14:30:00,46.4,46.43,46.33,46.34,353000.0,43.1037,43.1315,43.0386,43.0479,353000.0
2012-11-16 15:00:00,46.33,46.4,46.17,46.39,686000.0,43.0386,43.1037,42.89,43.0944,686000.0
2012-11-16 15:30:00,46.37,46.58,46.11,46.47,1494000.0,43.0758,43.2709,42.8343,43.1687,1494000.0
2012-11-19 09:30:00,46.94,47.4,46.84,47.24,1109000.0,43.6053,44.0326,43.5124,43.884,1109000.0
2012-11-19 10:00:00,47.26,47.34,46.99,47.27,592000.0,43.9026,43.9769,43.6517,43.9119,592000.0
2012-11-19 10:30:00,47.26,47.33,47.19,47.26,266000.0,43.9026,43.9676,43.8375,43.9026,266000.0
2012-11-19 11:00:00,47.26,47.32,47.2,47.24,262000.0,43.9026,43.9583,43.8468,43.884,262000.0
2012-11-19 11:30:00,47.21,47.29,47.2,47.29,259000.0,43.8561,43.9304,43.8468,43.9304,259000.0
2012-11-19 12:00:00,47.28,47.56,47.24,47.45,323000.0,43.9211,44.1813,43.884,44.0791,323000.0
2012-11-19 12:30:00,47.41,47.52,47.39,47.45,243000.0,44.0419,44.1441,44.0233,44.0791,243000.0
2012-11-19 13:00:00,47.45,47.5,47.4,47.47,202000.0,44.0791,44.1255,44.0326,44.0976,202000.0
2012-11-19 13:30:00,47.45,47.51,47.44,47.49,165000.0,44.0791,44.1348,44.0698,44.1162,165000.0
2012-11-19 14:00:00,47.47,47.66,47.47,47.64,309000.0,44.0976,44.2741,44.0976,44.2556,309000.0
2012-11-19 14:30:00,47.64,47.7,47.52,47.68,501000.0,44.2556,44.3113,44.1441,44.2927,501000.0
2012-11-19 15:00:00,47.67,47.86,47.65,47.8,697000.0,44.2834,44.4599,44.2649,44.4042,697000.0
2012-11-19 15:30:00,47.8,47.85,47.63,47.82,1098000.0,44.4042,44.4506,44.2463,44.4228,1098000.0
2012-11-20 09:30:00,47.91,48.0,47.61,47.99,768000.0,44.5064,44.59,44.2277,44.5807,768000.0
2012-11-20 10:00:00,47.94,48.2,47.94,48.11,531000.0,44.5343,44.7758,44.5343,44.6922,531000.0
2012-11-20 10:30:00,48.1,48.26,47.91,47.94,607000.0,44.6829,44.8315,44.5064,44.5343,607000.0
2012-11-20 11:00:00,47.94,48.13,47.94,48.01,304000.0,44.5343,44.7108,44.5343,44.5993,304000.0
2012-11-20 11:30:00,48.0,48.02,47.81,47.95,337000.0,44.59,44.6086,44.4135,44.5435,337000.0
2012-11-20 12:00:00,47.99,48.01,47.66,47.66,357000.0,44.5807,44.5993,44.2741,44.2741,357000.0
2012-11-20 12:30:00,47.67,47.69,47.48,47.63,362000.0,44.2834,44.302,44.1069,44.2463,362000.0
2012-11-20 13:00:00,47.62,47.62,47.25,47.26,707000.0,44.237,44.237,43.8933,43.9026,707000.0
2012-11-20 13:30:00,47.25,47.51,47.22,47.49,144000.0,43.8933,44.1348,43.8654,44.1162,144000.0
2012-11-20 14:00:00,47.47,47.48,47.37,47.44,301000.0,44.0976,44.1069,44.0047,44.0698,301000.0
2012-11-20 14:30:00,47.41,47.51,47.39,47.44,171000.0,44.0419,44.1348,44.0233,44.0698,171000.0
2012-11-20 15:00:00,47.46,47.65,47.39,47.55,579000.0,44.0884,44.2649,44.0233,44.172,579000.0
2012-11-20 15:30:00,47.55,47.78,47.54,47.74,965000.0,44.172,44.3856,44.1627,44.3485,965000.0
2012-11-21 09:30:00,47.84,48.07,47.76,48.02,447000.0,44.4414,44.655,44.367,44.6086,447000.0
2012-11-21 10:00:00,48.01,48.05,47.8,47.86,368000.0,44.5993,44.6364,44.4042,44.4599,368000.0
2012-11-21 10:30:00,47.86,47.96,47.84,47.9,183000.0,44.4599,44.5528,44.4414,44.4971,183000.0
2012-11-21 11:00:00,47.9,47.98,47.87,47.96,132000.0,44.4971,44.5714,44.4692,44.5528,132000.0
2012-11-21 11:30:00,47.96,48.05,47.88,47.94,137000.0,44.5528,44.6364,44.4785,44.5343,137000.0
2012-11-21 12:00:00,47.98,47.98,47.82,47.93,111000.0,44.5714,44.5714,44.4228,44.525,111000.0
2012-11-21 12:30:00,47.94,47.94,47.83,47.86,94000.0,44.5343,44.5343,44.4321,44.4599,94000.0
2012-11-21 13:00:00,47.86,47.88,47.8,47.81,117000.0,44.4599,44.4785,44.4042,44.4135,117000.0
2012-11-21 13:30:00,47.84,47.95,47.82,47.92,80000.0,44.4414,44.5435,44.4228,44.5157,80000.0
2012-11-21 14:00:00,47.92,47.97,47.85,47.9,93000.0,44.5157,44.5621,44.4506,44.4971,93000.0
2012-11-21 14:30:00,47.9,48.0,47.89,47.94,108000.0,44.4971,44.59,44.4878,44.5343,108000.0
2012-11-21 15:00:00,47.91,47.98,47.81,47.87,177000.0,44.5064,44.5714,44.4135,44.4692,177000.0
2012-11-21 15:30:00,47.87,47.94,47.77,47.91,507000.0,44.4692,44.5343,44.3763,44.5064,507000.0
2012-11-23 09:30:00,48.09,48.2,47.8,47.92,333000.0,44.6736,44.7758,44.4042,44.5157,333000.0
2012-11-23 10:00:00,47.92,48.06,47.85,48.0,391000.0,44.5157,44.6457,44.4506,44.59,391000.0
2012-11-23 10:30:00,48.01,48.01,47.9,47.9,198000.0,44.5993,44.5993,44.4971,44.4971,198000.0
2012-11-23 11:00:00,47.88,48.06,47.87,48.0,177000.0,44.4785,44.6457,44.4692,44.59,177000.0
2012-11-23 11:30:00,48.02,48.02,47.96,48.01,170000.0,44.6086,44.6086,44.5528,44.5993,170000.0
2012-11-23 12:00:00,48.03,48.03,47.9,48.0,280000.0,44.6179,44.6179,44.4971,44.59,280000.0
2012-11-23 12:30:00,48.01,48.12,47.97,48.1,582000.0,44.5993,44.7015,44.5621,44.6829,582000.0
2012-11-26 09:30:00,48.02,48.15,47.86,48.14,455000.0,44.6086,44.7293,44.4599,44.72,455000.0
2012-11-26 10:00:00,48.11,48.28,47.9,48.02,530000.0,44.6922,44.8501,44.4971,44.6086,530000.0
2012-11-26 10:30:00,48.02,48.09,47.95,47.98,314000.0,44.6086,44.6736,44.5435,44.5714,314000.0
2012-11-26 11:00:00,48.0,48.0,47.86,47.92,273000.0,44.59,44.59,44.4599,44.5157,273000.0
2012-11-26 11:30:00,47.99,48.04,47.94,47.95,97000.0,44.5807,44.6272,44.5343,44.5435,97000.0
2012-11-26 12:00:00,47.97,48.02,47.93,47.98,169000.0,44.5621,44.6086,44.525,44.5714,169000.0
2012-11-26 12:30:00,47.98,48.03,47.86,47.98,169000.0,44.5714,44.6179,44.4599,44.5714,169000.0
2012-11-26 13:00:00,48.01,48.16,47.96,48.08,356000.0,44.5993,44.7386,44.5528,44.6643,356000.0
2012-11-26 13:30:00,48.08,48.2,48.0,48.02,236000.0,44.6643,44.7758,44.59,44.6086,236000.0
2012-11-26 14:00:00,48.01,48.03,47.87,47.88,181000.0,44.5993,44.6179,44.4692,44.4785,181000.0
2012-11-26 14:30:00,47.89,48.02,47.87,47.99,197000.0,44.4878,44.6086,44.4692,44.5807,197000.0
2012-11-26 15:00:00,47.99,48.01,47.87,47.91,294000.0,44.5807,44.5993,44.4692,44.5064,294000.0
2012-11-26 15:30:00,47.89,48.01,47.83,47.98,1058000.0,44.4878,44.5993,44.4321,44.5714,1058000.0
2012-11-27 09:30:00,48.01,48.37,47.95,48.3,566000.0,44.5993,44.9337,44.5435,44.8687,566000.0
2012-11-27 10:00:00,48.3,48.33,47.8,47.96,578000.0,44.8687,44.8965,44.4042,44.5528,578000.0
2012-11-27 10:30:00,47.96,48.06,47.9,47.99,316000.0,44.5528,44.6457,44.4971,44.5807,316000.0
2012-11-27 11:00:00,47.99,48.13,47.93,48.13,186000.0,44.5807,44.7108,44.525,44.7108,186000.0
2012-11-27 11:30:00,48.12,48.32,48.05,48.28,288000.0,44.7015,44.8873,44.6364,44.8501,288000.0
2012-11-27 12:00:00,48.27,48.28,48.12,48.23,186000.0,44.8408,44.8501,44.7015,44.8037,186000.0
2012-11-27 12:30:00,48.18,48.25,48.17,48.18,122000.0,44.7572,44.8222,44.7479,44.7572,122000.0
2012-11-27 13:00:00,48.18,48.23,48.13,48.18,143000.0,44.7572,44.8037,44.7108,44.7572,143000.0
2012-11-27 13:30:00,48.17,48.24,48.13,48.16,127000.0,44.7479,44.8129,44.7108,44.7386,127000.0
2012-11-27 14:00:00,48.14,48.24,48.0,48.0,218000.0,44.72,44.8129,44.59,44.59,218000.0
2012-11-27 14:30:00,48.01,48.04,47.83,47.9,233000.0,44.5993,44.6272,44.4321,44.4971,233000.0
2012-11-27 15:00:00,47.92,48.01,47.83,47.91,571000.0,44.5157,44.5993,44.4321,44.5064,571000.0
2012-11-27 15:30:00,47.93,47.97,47.79,47.83,743000.0,44.525,44.5621,44.3949,44.4321,743000.0
2012-11-28 09:30:00,47.57,47.99,47.48,47.85,656000.0,44.1905,44.5807,44.1069,44.4506,656000.0
2012-11-28 10:00:00,47.81,47.89,47.52,47.82,352000.0,44.4135,44.4878,44.1441,44.4228,352000.0
2012-11-28 10:30:00,47.85,48.02,47.78,47.89,424000.0,44.4506,44.6086,44.3856,44.4878,424000.0
2012-11-28 11:00:00,47.88,48.08,47.87,48.04,216000.0,44.4785,44.6643,44.4692,44.6272,216000.0
2012-11-28 11:30:00,48.06,48.06,47.78,47.81,311000.0,44.6457,44.6457,44.3856,44.4135,311000.0
2012-11-28 12:00:00,47.78,47.95,47.69,47.95,332000.0,44.3856,44.5435,44.302,44.5435,332000.0
2012-11-28 12:30:00,47.95,48.09,47.94,47.94,215000.0,44.5435,44.6736,44.5343,44.5343,215000.0
2012-11-28 13:00:00,47.94,47.94,47.78,47.91,259000.0,44.5343,44.5343,44.3856,44.5064,259000.0
2012-11-28 13:30:00,47.91,47.99,47.87,47.87,186000.0,44.5064,44.5807,44.4692,44.4692,186000.0
2012-11-28 14:00:00,47.9,47.94,47.71,47.87,321000.0,44.4971,44.5343,44.3206,44.4692,321000.0
2012-11-28 14:30:00,47.87,47.98,47.81,47.9,229000.0,44.4692,44.5714,44.4135,44.4971,229000.0
2012-11-28 15:00:00,47.93,48.08,47.89,48.08,411000.0,44.525,44.6643,44.4878,44.6643,411000.0
2012-11-28 15:30:00,48.08,48.16,48.02,48.13,795000.0,44.6643,44.7386,44.6086,44.7108,795000.0
2012-11-29 09:30:00,48.42,48.87,48.32,48.81,1288000.0,44.9802,45.3982,44.8873,45.3424,1288000.0
2012-11-29 10:00:00,48.81,48.82,48.48,48.77,555000.0,45.3424,45.3517,45.0359,45.3053,555000.0
2012-11-29 10:30:00,48.75,48.88,48.66,48.83,447000.0,45.2867,45.4075,45.2031,45.361,447000.0
2012-11-29 11:00:00,48.85,48.96,48.78,48.86,643000.0,45.3796,45.4818,45.3146,45.3889,643000.0
2012-11-29 11:30:00,48.87,48.95,48.54,48.87,778000.0,45.3982,45.4725,45.0916,45.3982,778000.0
2012-11-29 12:00:00,48.84,48.92,48.75,48.84,274000.0,45.3703,45.4446,45.2867,45.3703,274000.0
2012-11-29 12:30:00,48.84,48.98,48.83,48.96,241000.0,45.3703,45.5004,45.361,45.4818,241000.0
2012-11-29 13:00:00,48.97,49.0,48.87,48.96,279000.0,45.4911,45.519,45.3982,45.4818,279000.0
2012-11-29 13:30:00,48.94,49.08,48.94,48.98,336000.0,45.4632,45.5933,45.4632,45.5004,336000.0
2012-11-29 14:00:00,48.99,49.03,48.87,49.03,455000.0,45.5097,45.5468,45.3982,45.5468,455000.0
2012-11-29 14:30:00,49.01,49.04,48.9,49.0,370000.0,45.5282,45.5561,45.4261,45.519,370000.0
2012-11-29 15:00:00,48.99,48.99,48.75,48.78,491000.0,45.5097,45.5097,45.2867,45.3146,491000.0
2012-11-29 15:30:00,48.77,48.79,48.63,48.66,1598000.0,45.3053,45.3239,45.1752,45.2031,1598000.0
2012-11-30 09:30:00,48.58,48.8,48.5,48.59,748000.0,45.1288,45.3332,45.0545,45.1381,748000.0
2012-11-30 10:00:00,48.58,48.7,48.52,48.57,497000.0,45.1288,45.2403,45.0731,45.1195,497000.0
2012-11-30 10:30:00,48.58,48.66,48.49,48.63,486000.0,45.1288,45.2031,45.0452,45.1752,486000.0
2012-11-30 11:00:00,48.61,48.64,48.48,48.5,380000.0,45.1567,45.1845,45.0359,45.0545,380000.0
2012-11-30 11:30:00,48.5,48.51,48.38,48.44,329000.0,45.0545,45.0638,44.943,44.9987,329000.0
2012-11-30 12:00:00,48.47,48.62,48.45,48.57,320000.0,45.0266,45.1659,45.008,45.1195,320000.0
2012-11-30 12:30:00,48.56,48.62,48.52,48.59,253000.0,45.1102,45.1659,45.0731,45.1381,253000.0
2012-11-30 13:00:00,48.57,48.68,48.57,48.63,253000.0,45.1195,45.2217,45.1195,45.1752,253000.0
2012-11-30 13:30:00,48.6,48.7,48.58,48.64,540000.0,45.1474,45.2403,45.1288,45.1845,540000.0
2012-11-30 14:00:00,48.64,48.8,48.62,48.71,561000.0,45.1845,45.3332,45.1659,45.2496,561000.0
2012-11-30 14:30:00,48.73,48.76,48.55,48.68,573000.0,45.2681,45.296,45.1009,45.2217,573000.0
2012-11-30 15:00:00,48.67,48.78,48.59,48.72,497000.0,45.2124,45.3146,45.1381,45.2588,497000.0
2012-11-30 15:30:00,48.7,48.99,48.67,48.85,1996000.0,45.2403,45.5097,45.2124,45.3796,1996000.0
2012-12-03 09:30:00,49.1,49.45,49.01,49.44,1209000.0,45.6118,45.937,45.5282,45.9277,1209000.0
2012-12-03 10:00:00,49.42,49.43,49.16,49.22,753000.0,45.9091,45.9184,45.6676,45.7233,753000.0
2012-12-03 10:30:00,49.22,49.33,49.02,49.08,557000.0,45.7233,45.8255,45.5375,45.5933,557000.0
2012-12-03 11:00:00,49.11,49.25,49.08,49.1,425000.0,45.6211,45.7512,45.5933,45.6118,425000.0
2012-12-03 11:30:00,49.1,49.15,49.01,49.09,357000.0,45.6118,45.6583,45.5282,45.6026,357000.0
2012-12-03 12:00:00,49.08,49.1,48.93,48.98,252000.0,45.5933,45.6118,45.4539,45.5004,252000.0
2012-12-03 12:30:00,48.98,49.02,48.87,48.87,375000.0,45.5004,45.5375,45.3982,45.3982,375000.0
2012-12-03 13:00:00,48.87,48.87,48.68,48.79,354000.0,45.3982,45.3982,45.2217,45.3239,354000.0
2012-12-03 13:30:00,48.79,48.85,48.67,48.75,425000.0,45.3239,45.3796,45.2124,45.2867,425000.0
2012-12-03 14:00:00,48.75,48.79,48.71,48.77,356000.0,45.2867,45.3239,45.2496,45.3053,356000.0
2012-12-03 14:30:00,48.77,48.82,48.72,48.73,394000.0,45.3053,45.3517,45.2588,45.2681,394000.0
2012-12-03 15:00:00,48.73,48.79,48.56,48.71,694000.0,45.2681,45.3239,45.1102,45.2496,694000.0
2012-12-03 15:30:00,48.72,48.77,48.62,48.64,981000.0,45.2588,45.3053,45.1659,45.1845,981000.0
2012-12-04 09:30:00,48.76,48.8,48.56,48.64,532000.0,45.296,45.3332,45.1102,45.1845,532000.0
2012-12-04 10:00:00,48.64,48.73,48.52,48.59,469000.0,45.1845,45.2681,45.0731,45.1381,469000.0
2012-12-04 10:30:00,48.57,48.59,48.37,48.46,538000.0,45.1195,45.1381,44.9337,45.0173,538000.0
2012-12-04 11:00:00,48.49,48.49,48.18,48.25,585000.0,45.0452,45.0452,44.7572,44.8222,585000.0
2012-12-04 11:30:00,48.28,48.35,48.21,48.28,398000.0,44.8501,44.9151,44.7851,44.8501,398000.0
2012-12-04 12:00:00,48.29,48.31,48.07,48.17,389000.0,44.8594,44.878,44.655,44.7479,389000.0
2012-12-04 12:30:00,48.17,48.25,48.1,48.17,367000.0,44.7479,44.8222,44.6829,44.7479,367000.0
2012-12-04 13:00:00,48.18,48.2,48.06,48.2,440000.0,44.7572,44.7758,44.6457,44.7758,440000.0
2012-12-04 13:30:00,48.2,48.26,48.15,48.24,426000.0,44.7758,44.8315,44.7293,44.8129,426000.0
2012-12-04 14:00:00,48.25,48.4,48.2,48.38,384000.0,44.8222,44.9616,44.7758,44.943,384000.0
2012-12-04 14:30:00,48.35,48.46,48.31,48.39,332000.0,44.9151,45.0173,44.878,44.9523,332000.0
2012-12-04 15:00:00,48.36,48.43,48.32,48.34,403000.0,44.9244,44.9894,44.8873,44.9058,403000.0
2012-12-04 15:30:00,48.35,48.44,48.29,48.32,771000.0,44.9151,44.9987,44.8594,44.8873,771000.0
2012-12-05 09:30:00,48.3,48.4,48.09,48.09,473000.0,44.8687,44.9616,44.6736,44.6736,473000.0
2012-12-05 10:00:00,48.11,48.14,47.8,47.82,713000.0,44.6922,44.72,44.4042,44.4228,713000.0
2012-12-05 10:30:00,47.8,47.83,47.44,47.51,774000.0,44.4042,44.4321,44.0698,44.1348,774000.0
2012-12-05 11:00:00,47.52,47.78,47.45,47.74,589000.0,44.1441,44.3856,44.0791,44.3485,589000.0
2012-12-05 11:30:00,47.76,47.88,47.72,47.85,461000.0,44.367,44.4785,44.3299,44.4506,461000.0
2012-12-05 12:00:00,47.87,48.02,47.84,47.84,421000.0,44.4692,44.6086,44.4414,44.4414,421000.0
2012-12-05 12:30:00,47.85,48.04,47.83,47.92,330000.0,44.4506,44.6272,44.4321,44.5157,330000.0
2012-12-05 13:00:00,47.92,47.99,47.84,47.87,251000.0,44.5157,44.5807,44.4414,44.4692,251000.0
2012-12-05 13:30:00,47.89,47.95,47.81,47.82,198000.0,44.4878,44.5435,44.4135,44.4228,198000.0
2012-12-05 14:00:00,47.82,47.91,47.82,47.82,223000.0,44.4228,44.5064,44.4228,44.4228,223000.0
2012-12-05 14:30:00,47.82,47.99,47.82,47.91,307000.0,44.4228,44.5807,44.4228,44.5064,307000.0
2012-12-05 15:00:00,47.9,48.04,47.9,47.93,526000.0,44.4971,44.6272,44.4971,44.525,526000.0
2012-12-05 15:30:00,47.94,47.99,47.77,47.8,988000.0,44.5343,44.5807,44.3763,44.4042,988000.0
2012-12-06 09:30:00,48.0,48.0,47.39,47.55,843000.0,44.59,44.59,44.0233,44.172,843000.0
2012-12-06 10:00:00,47.57,47.58,47.39,47.5,510000.0,44.1905,44.1998,44.0233,44.1255,510000.0
2012-12-06 10:30:00,47.55,47.96,47.55,47.75,299000.0,44.172,44.5528,44.172,44.3578,299000.0
2012-12-06 11:00:00,47.75,48.04,47.72,47.98,295000.0,44.3578,44.6272,44.3299,44.5714,295000.0
2012-12-06 11:30:00,48.01,48.05,47.93,47.98,205000.0,44.5993,44.6364,44.525,44.5714,205000.0
2012-12-06 12:00:00,47.95,47.95,47.77,47.79,306000.0,44.5435,44.5435,44.3763,44.3949,306000.0
2012-12-06 12:30:00,47.78,47.86,47.68,47.69,207000.0,44.3856,44.4599,44.2927,44.302,207000.0
2012-12-06 13:00:00,47.71,47.86,47.64,47.86,576000.0,44.3206,44.4599,44.2556,44.4599,576000.0
2012-12-06 13:30:00,47.85,47.88,47.78,47.84,578000.0,44.4506,44.4785,44.3856,44.4414,578000.0
2012-12-06 14:00:00,47.86,47.95,47.81,47.88,210000.0,44.4599,44.5435,44.4135,44.4785,210000.0
2012-12-06 14:30:00,47.88,47.93,47.88,47.91,179000.0,44.4785,44.525,44.4785,44.5064,179000.0
2012-12-06 15:00:00,47.91,48.02,47.88,47.98,315000.0,44.5064,44.6086,44.4785,44.5714,315000.0
2012-12-06 15:30:00,48.0,48.08,47.91,48.08,887000.0,44.59,44.6643,44.5064,44.6643,887000.0
2012-12-07 09:30:00,48.17,48.28,47.66,47.66,613000.0,44.7479,44.8501,44.2741,44.2741,613000.0
2012-12-07 10:00:00,47.7,48.0,47.7,47.84,415000.0,44.3113,44.59,44.3113,44.4414,415000.0
2012-12-07 10:30:00,47.83,47.83,47.66,47.7,235000.0,44.4321,44.4321,44.2741,44.3113,235000.0
2012-12-07 11:00:00,47.74,47.8,47.62,47.75,365000.0,44.3485,44.4042,44.237,44.3578,365000.0
2012-12-07 11:30:00,47.75,47.89,47.65,47.65,281000.0,44.3578,44.4878,44.2649,44.2649,281000.0
2012-12-07 12:00:00,47.65,47.75,47.63,47.73,305000.0,44.2649,44.3578,44.2463,44.3392,305000.0
2012-12-07 12:30:00,47.75,47.77,47.68,47.77,186000.0,44.3578,44.3763,44.2927,44.3763,186000.0
2012-12-07 13:00:00,47.77,47.84,47.74,47.81,203000.0,44.3763,44.4414,44.3485,44.4135,203000.0
2012-12-07 13:30:00,47.83,47.84,47.76,47.82,118000.0,44.4321,44.4414,44.367,44.4228,118000.0
2012-12-07 14:00:00,47.82,47.83,47.72,47.76,152000.0,44.4228,44.4321,44.3299,44.367,152000.0
2012-12-07 14:30:00,47.79,47.8,47.67,47.67,617000.0,44.3949,44.4042,44.2834,44.2834,617000.0
2012-12-07 15:00:00,47.67,47.73,47.6,47.67,629000.0,44.2834,44.3392,44.2184,44.2834,629000.0
2012-12-07 15:30:00,47.68,47.74,47.6,47.61,1290000.0,44.2927,44.3485,44.2184,44.2277,1290000.0
2012-12-10 09:30:00,48.04,48.05,47.55,47.66,636000.0,44.6272,44.6364,44.172,44.2741,636000.0
2012-12-10 10:00:00,47.67,47.91,47.67,47.89,433000.0,44.2834,44.5064,44.2834,44.4878,433000.0
2012-12-10 10:30:00,47.89,48.02,47.85,47.99,377000.0,44.4878,44.6086,44.4506,44.5807,377000.0
2012-12-10 11:00:00,47.98,47.98,47.78,47.8,559000.0,44.5714,44.5714,44.3856,44.4042,559000.0
2012-12-10 11:30:00,47.8,47.8,47.73,47.74,213000.0,44.4042,44.4042,44.3392,44.3485,213000.0
2012-12-10 12:00:00,47.74,47.79,47.69,47.74,226000.0,44.3485,44.3949,44.302,44.3485,226000.0
2012-12-10 12:30:00,47.71,47.79,47.59,47.62,250000.0,44.3206,44.3949,44.2091,44.237,250000.0
2012-12-10 13:00:00,47.64,47.67,47.59,47.63,208000.0,44.2556,44.2834,44.2091,44.2463,208000.0
2012-12-10 13:30:00,47.6,47.7,47.56,47.7,317000.0,44.2184,44.3113,44.1813,44.3113,317000.0
2012-12-10 14:00:00,47.7,47.76,47.7,47.72,215000.0,44.3113,44.367,44.3113,44.3299,215000.0
2012-12-10 14:30:00,47.7,47.87,47.67,47.86,309000.0,44.3113,44.4692,44.2834,44.4599,309000.0
2012-12-10 15:00:00,47.86,47.92,47.81,47.87,474000.0,44.4599,44.5157,44.4135,44.4692,474000.0
2012-12-10 15:30:00,47.87,47.99,47.83,47.93,755000.0,44.4692,44.5807,44.4321,44.525,755000.0
2012-12-11 09:30:00,48.0,48.39,48.0,48.22,680000.0,44.59,44.9523,44.59,44.7944,680000.0
2012-12-11 10:00:00,48.21,48.3,48.16,48.22,529000.0,44.7851,44.8687,44.7386,44.7944,529000.0
2012-12-11 10:30:00,48.23,48.42,48.16,48.25,837000.0,44.8037,44.9802,44.7386,44.8222,837000.0
2012-12-11 11:00:00,48.25,48.45,48.16,48.39,691000.0,44.8222,45.008,44.7386,44.9523,691000.0
2012-12-11 11:30:00,48.42,48.5,48.37,48.4,348000.0,44.9802,45.0545,44.9337,44.9616,348000.0
2012-12-11 12:00:00,48.41,48.44,48.27,48.37,465000.0,44.9709,44.9987,44.8408,44.9337,465000.0
2012-12-11 12:30:00,48.38,48.4,48.27,48.27,310000.0,44.943,44.9616,44.8408,44.8408,310000.0
2012-12-11 13:00:00,48.27,48.31,48.16,48.18,678000.0,44.8408,44.878,44.7386,44.7572,678000.0
2012-12-11 13:30:00,48.18,48.26,48.11,48.15,624000.0,44.7572,44.8315,44.6922,44.7293,624000.0
2012-12-11 14:00:00,48.14,48.26,48.13,48.13,566000.0,44.72,44.8315,44.7108,44.7108,566000.0
2012-12-11 14:30:00,48.15,48.17,48.05,48.06,548000.0,44.7293,44.7479,44.6364,44.6457,548000.0
2012-12-11 15:00:00,48.09,48.12,47.92,48.03,621000.0,44.6736,44.7015,44.5157,44.6179,621000.0
2012-12-11 15:30:00,48.03,48.2,48.0,48.15,1096000.0,44.6179,44.7758,44.59,44.7293,1096000.0
2012-12-12 09:30:00,48.2,48.45,48.02,48.2,580000.0,44.7758,45.008,44.6086,44.7758,580000.0
2012-12-12 10:00:00,48.22,48.39,48.11,48.33,462000.0,44.7944,44.9523,44.6922,44.8965,462000.0
2012-12-12 10:30:00,48.36,48.4,48.24,48.28,494000.0,44.9244,44.9616,44.8129,44.8501,494000.0
2012-12-12 11:00:00,48.28,48.38,48.21,48.36,377000.0,44.8501,44.943,44.7851,44.9244,377000.0
2012-12-12 11:30:00,48.36,48.47,48.35,48.47,396000.0,44.9244,45.0266,44.9151,45.0266,396000.0
2012-12-12 12:00:00,48.46,48.53,48.46,48.48,587000.0,45.0173,45.0823,45.0173,45.0359,587000.0
2012-12-12 12:30:00,48.52,48.67,48.38,48.59,689000.0,45.0731,45.2124,44.943,45.1381,689000.0
2012-12-12 13:00:00,48.59,48.72,48.58,48.71,568000.0,45.1381,45.2588,45.1288,45.2496,568000.0
2012-12-12 13:30:00,48.7,48.73,48.63,48.69,446000.0,45.2403,45.2681,45.1752,45.231,446000.0
2012-12-12 14:00:00,48.69,48.74,48.59,48.62,578000.0,45.231,45.2774,45.1381,45.1659,578000.0
2012-12-12 14:30:00,48.63,48.74,48.58,48.7,410000.0,45.1752,45.2774,45.1288,45.2403,410000.0
2012-12-12 15:00:00,48.69,48.69,48.4,48.43,567000.0,45.231,45.231,44.9616,44.9894,567000.0
2012-12-12 15:30:00,48.42,48.49,48.29,48.35,1099000.0,44.9802,45.0452,44.8594,44.9151,1099000.0
2012-12-13 09:30:00,48.59,48.76,48.29,48.47,746000.0,45.1381,45.296,44.8594,45.0266,746000.0
2012-12-13 10:00:00,48.47,48.63,48.43,48.5,331000.0,45.0266,45.1752,44.9894,45.0545,331000.0
2012-12-13 10:30:00,48.5,48.63,48.32,48.41,590000.0,45.0545,45.1752,44.8873,44.9709,590000.0
2012-12-13 11:00:00,48.4,48.5,48.32,48.42,449000.0,44.9616,45.0545,44.8873,44.9802,449000.0
2012-12-13 11:30:00,48.41,48.47,48.35,48.43,310000.0,44.9709,45.0266,44.9151,44.9894,310000.0
2012-12-13 12:00:00,48.44,48.46,48.3,48.3,135000.0,44.9987,45.0173,44.8687,44.8687,135000.0
2012-12-13 12:30:00,48.3,48.43,48.27,48.39,190000.0,44.8687,44.9894,44.8408,44.9523,190000.0
2012-12-13 13:00:00,48.41,48.41,48.25,48.35,391000.0,44.9709,44.9709,44.8222,44.9151,391000.0
2012-12-13 13:30:00,48.34,48.45,48.33,48.42,207000.0,44.9058,45.008,44.8965,44.9802,207000.0
2012-12-13 14:00:00,48.44,48.53,48.35,48.52,297000.0,44.9987,45.0823,44.9151,45.0731,297000.0
2012-12-13 14:30:00,48.53,48.56,48.42,48.45,360000.0,45.0823,45.1102,44.9802,45.008,360000.0
2012-12-13 15:00:00,48.48,48.5,48.41,48.41,333000.0,45.0359,45.0545,44.9709,44.9709,333000.0
2012-12-13 15:30:00,48.41,48.62,48.39,48.48,899000.0,44.9709,45.1659,44.9523,45.0359,899000.0
2012-12-14 09:30:00,48.12,48.48,48.06,48.29,822000.0,44.7015,45.0359,44.6457,44.8594,822000.0
2012-12-14 10:00:00,48.27,48.35,48.21,48.22,311000.0,44.8408,44.9151,44.7851,44.7944,311000.0
2012-12-14 10:30:00,48.23,48.34,48.16,48.18,306000.0,44.8037,44.9058,44.7386,44.7572,306000.0
2012-12-14 11:00:00,48.15,48.22,48.05,48.07,271000.0,44.7293,44.7944,44.6364,44.655,271000.0
2012-12-14 11:30:00,48.08,48.28,48.03,48.25,334000.0,44.6643,44.8501,44.6179,44.8222,334000.0
2012-12-14 12:00:00,48.21,48.38,48.21,48.37,204000.0,44.7851,44.943,44.7851,44.9337,204000.0
2012-12-14 12:30:00,48.38,48.39,48.21,48.21,266000.0,44.943,44.9523,44.7851,44.7851,266000.0
2012-12-14 13:00:00,48.24,48.3,48.19,48.24,133000.0,44.8129,44.8687,44.7665,44.8129,133000.0
2012-12-14 13:30:00,48.26,48.34,48.25,48.29,195000.0,44.8315,44.9058,44.8222,44.8594,195000.0
2012-12-14 14:00:00,48.29,48.33,48.22,48.23,322000.0,44.8594,44.8965,44.7944,44.8037,322000.0
2012-12-14 14:30:00,48.24,48.27,48.1,48.11,457000.0,44.8129,44.8408,44.6829,44.6922,457000.0
2012-12-14 15:00:00,48.14,48.21,48.08,48.12,326000.0,44.72,44.7851,44.6643,44.7015,326000.0
2012-12-14 15:30:00,48.12,48.26,48.08,48.22,896000.0,44.7015,44.8315,44.6643,44.7944,896000.0
2012-12-17 09:30:00,48.34,48.73,48.34,48.41,681000.0,44.9058,45.2681,44.9058,44.9709,681000.0
2012-12-17 10:00:00,48.39,48.44,48.26,48.28,647000.0,44.9523,44.9987,44.8315,44.8501,647000.0
2012-12-17 10:30:00,48.28,48.4,48.11,48.15,524000.0,44.8501,44.9616,44.6922,44.7293,524000.0
2012-12-17 11:00:00,48.16,48.38,48.11,48.36,320000.0,44.7386,44.943,44.6922,44.9244,320000.0
2012-12-17 11:30:00,48.38,48.63,48.33,48.6,336000.0,44.943,45.1752,44.8965,45.1474,336000.0
2012-12-17 12:00:00,48.61,48.73,48.58,48.71,415000.0,45.1567,45.2681,45.1288,45.2496,415000.0
2012-12-17 12:30:00,48.71,48.78,48.67,48.68,289000.0,45.2496,45.3146,45.2124,45.2217,289000.0
2012-12-17 13:00:00,48.69,48.72,48.54,48.63,326000.0,45.231,45.2588,45.0916,45.1752,326000.0
2012-12-17 13:30:00,48.63,48.64,48.55,48.6,175000.0,45.1752,45.1845,45.1009,45.1474,175000.0
2012-12-17 14:00:00,48.62,48.73,48.6,48.71,452000.0,45.1659,45.2681,45.1474,45.2496,452000.0
2012-12-17 14:30:00,48.71,48.82,48.65,48.76,707000.0,45.2496,45.3517,45.1938,45.296,707000.0
2012-12-17 15:00:00,48.78,48.83,48.71,48.75,230000.0,45.3146,45.361,45.2496,45.2867,230000.0
2012-12-17 15:30:00,48.75,48.99,48.74,48.98,1042000.0,45.2867,45.5097,45.2774,45.5004,1042000.0
2012-12-18 09:30:00,49.0,49.05,48.78,48.94,605000.0,45.519,45.5654,45.3146,45.4632,605000.0
2012-12-18 10:00:00,48.93,49.08,48.85,49.07,391000.0,45.4539,45.5933,45.3796,45.584,391000.0
2012-12-18 10:30:00,49.09,49.2,48.96,49.15,796000.0,45.6026,45.7047,45.4818,45.6583,796000.0
2012-12-18 11:00:00,49.13,49.38,49.07,49.19,868000.0,45.6397,45.872,45.584,45.6955,868000.0
2012-12-18 11:30:00,49.23,49.34,49.21,49.25,252000.0,45.7326,45.8348,45.714,45.7512,252000.0
2012-12-18 12:00:00,49.25,49.4,49.23,49.39,215000.0,45.7512,45.8905,45.7326,45.8812,215000.0
2012-12-18 12:30:00,49.39,49.47,49.31,49.45,341000.0,45.8812,45.9556,45.8069,45.937,341000.0
2012-12-18 13:00:00,49.43,49.45,49.36,49.38,218000.0,45.9184,45.937,45.8534,45.872,218000.0
2012-12-18 13:30:00,49.37,49.44,49.35,49.42,194000.0,45.8627,45.9277,45.8441,45.9091,194000.0
2012-12-18 14:00:00,49.42,49.5,49.23,49.23,458000.0,45.9091,45.9834,45.7326,45.7326,458000.0
2012-12-18 14:30:00,49.25,49.31,49.15,49.31,292000.0,45.7512,45.8069,45.6583,45.8069,292000.0
2012-12-18 15:00:00,49.31,49.35,49.23,49.35,471000.0,45.8069,45.8441,45.7326,45.8441,471000.0
2012-12-18 15:30:00,49.32,49.35,49.2,49.27,1004000.0,45.8162,45.8441,45.7047,45.7698,1004000.0
2012-12-19 09:30:00,49.48,49.49,48.89,49.18,617000.0,45.9649,45.9741,45.4168,45.6862,617000.0
2012-12-19 10:00:00,49.18,49.24,49.1,49.21,443000.0,45.6862,45.7419,45.6118,45.714,443000.0
2012-12-19 10:30:00,49.21,49.3,49.18,49.21,413000.0,45.714,45.7976,45.6862,45.714,413000.0
2012-12-19 11:00:00,49.22,49.28,49.19,49.21,313000.0,45.7233,45.7791,45.6955,45.714,313000.0
2012-12-19 11:30:00,49.2,49.28,49.17,49.21,224000.0,45.7047,45.7791,45.6769,45.714,224000.0
2012-12-19 12:00:00,49.25,49.27,49.11,49.13,311000.0,45.7512,45.7698,45.6211,45.6397,311000.0
2012-12-19 12:30:00,49.14,49.18,49.04,49.04,311000.0,45.649,45.6862,45.5561,45.5561,311000.0
2012-12-19 13:00:00,49.07,49.16,49.02,49.11,355000.0,45.584,45.6676,45.5375,45.6211,355000.0
2012-12-19 13:30:00,49.11,49.17,49.04,49.15,233000.0,45.6211,45.6769,45.5561,45.6583,233000.0
2012-12-19 14:00:00,49.14,49.17,49.06,49.14,399000.0,45.649,45.6769,45.5747,45.649,399000.0
2012-12-19 14:30:00,49.13,49.13,48.99,49.04,344000.0,45.6397,45.6397,45.5097,45.5561,344000.0
2012-12-19 15:00:00,49.05,49.12,49.01,49.08,486000.0,45.5654,45.6304,45.5282,45.5933,486000.0
2012-12-19 15:30:00,49.07,49.18,48.93,48.95,735000.0,45.584,45.6862,45.4539,45.4725,735000.0
2012-12-20 09:30:00,49.22,49.3,48.95,49.14,732000.0,45.7233,45.7976,45.4725,45.649,732000.0
2012-12-20 10:00:00,49.16,49.35,49.15,49.27,642000.0,45.6676,45.8441,45.6583,45.7698,642000.0
2012-12-20 10:30:00,49.27,49.36,49.2,49.32,412000.0,45.7698,45.8534,45.7047,45.8162,412000.0
2012-12-20 11:00:00,49.29,49.32,49.17,49.29,413000.0,45.7883,45.8162,45.6769,45.7883,413000.0
2012-12-20 11:30:00,49.28,49.35,49.2,49.31,527000.0,45.7791,45.8441,45.7047,45.8069,527000.0
2012-12-20 12:00:00,49.3,49.35,49.26,49.29,424000.0,45.7976,45.8441,45.7605,45.7883,424000.0
2012-12-20 12:30:00,49.27,49.34,49.27,49.29,287000.0,45.7698,45.8348,45.7698,45.7883,287000.0
2012-12-20 13:00:00,49.3,49.36,49.17,49.33,479000.0,45.7976,45.8534,45.6769,45.8255,479000.0
2012-12-20 13:30:00,49.35,49.7,49.32,49.65,792000.0,45.8441,46.1692,45.8162,46.1228,792000.0
2012-12-20 14:00:00,49.65,49.79,49.55,49.78,652000.0,46.1228,46.2528,46.0299,46.2435,652000.0
2012-12-20 14:30:00,49.78,49.84,49.73,49.77,613000.0,46.2435,46.2993,46.1971,46.2342,613000.0
2012-12-20 15:00:00,49.76,49.83,49.68,49.73,685000.0,46.225,46.29,46.1506,46.1971,685000.0
2012-12-20 15:30:00,49.73,49.86,49.63,49.84,1197000.0,46.1971,46.3179,46.1042,46.2993,1197000.0
2012-12-21 09:30:00,49.3,49.56,49.09,49.54,2367000.0,45.7976,46.0392,45.6026,46.0206,2367000.0
2012-12-21 10:00:00,49.56,49.69,49.35,49.58,577000.0,46.0392,46.1599,45.8441,46.0577,577000.0
2012-12-21 10:30:00,49.58,49.69,49.45,49.51,266000.0,46.0577,46.1599,45.937,45.9927,266000.0
2012-12-21 11:00:00,49.48,49.6,49.41,49.57,179000.0,45.9649,46.0763,45.8998,46.0485,179000.0
2012-12-21 11:30:00,49.57,49.57,49.14,49.23,462000.0,46.0485,46.0485,45.649,45.7326,462000.0
2012-12-21 12:00:00,49.23,49.3,48.99,49.0,451000.0,45.7326,45.7976,45.5097,45.519,451000.0
2012-12-21 12:30:00,48.99,49.07,48.83,49.05,522000.0,45.5097,45.584,45.361,45.5654,522000.0
2012-12-21 13:00:00,49.04,49.1,48.95,49.02,216000.0,45.5561,45.6118,45.4725,45.5375,216000.0
2012-12-21 13:30:00,49.01,49.2,48.98,49.18,170000.0,45.5282,45.7047,45.5004,45.6862,170000.0
2012-12-21 14:00:00,49.17,49.23,49.13,49.15,196000.0,45.6769,45.7326,45.6397,45.6583,196000.0
2012-12-21 14:30:00,49.16,49.3,49.14,49.27,190000.0,45.6676,45.7976,45.649,45.7698,190000.0
2012-12-21 15:00:00,49.29,49.41,49.24,49.41,440000.0,45.7883,45.8998,45.7419,45.8998,440000.0
2012-12-21 15:30:00,49.4,49.45,49.3,49.34,934000.0,45.8905,45.937,45.7976,45.8348,934000.0
2012-12-24 09:30:00,49.29,49.5,49.25,49.33,261000.0,45.7883,45.9834,45.7512,45.8255,261000.0
2012-12-24 10:00:00,49.34,49.48,49.27,49.45,399000.0,45.8348,45.9649,45.7698,45.937,399000.0
2012-12-24 10:30:00,49.45,49.48,49.38,49.42,275000.0,45.937,45.9649,45.872,45.9091,275000.0
2012-12-24 11:00:00,49.41,49.55,49.41,49.53,342000.0,45.8998,46.0299,45.8998,46.0113,342000.0
2012-12-24 11:30:00,49.54,49.63,49.51,49.54,254000.0,46.0206,46.1042,45.9927,46.0206,254000.0
2012-12-24 12:00:00,49.52,49.57,49.45,49.56,336000.0,46.002,46.0485,45.937,46.0392,336000.0
2012-12-24 12:30:00,49.54,49.61,49.45,49.46,541000.0,46.0206,46.0856,45.937,45.9463,541000.0
2012-12-26 09:30:00,49.45,49.5,49.35,49.48,217000.0,45.937,45.9834,45.8441,45.9649,217000.0
2012-12-26 10:00:00,49.44,49.59,49.42,49.43,230000.0,45.9277,46.067,45.9091,45.9184,230000.0
2012-12-26 10:30:00,49.42,49.47,49.26,49.3,220000.0,45.9091,45.9556,45.7605,45.7976,220000.0
2012-12-26 11:00:00,49.26,49.28,48.84,48.84,564000.0,45.7605,45.7791,45.3703,45.3703,564000.0
2012-12-26 11:30:00,48.84,49.05,48.8,48.98,178000.0,45.3703,45.5654,45.3332,45.5004,178000.0
2012-12-26 12:00:00,48.97,49.0,48.86,48.89,152000.0,45.4911,45.519,45.3889,45.4168,152000.0
2012-12-26 12:30:00,48.87,48.9,48.72,48.73,288000.0,45.3982,45.4261,45.2588,45.2681,288000.0
2012-12-26 13:00:00,48.71,48.75,48.62,48.64,359000.0,45.2496,45.2867,45.1659,45.1845,359000.0
2012-12-26 13:30:00,48.62,48.67,48.59,48.6,445000.0,45.1659,45.2124,45.1381,45.1474,445000.0
2012-12-26 14:00:00,48.61,48.65,48.52,48.52,405000.0,45.1567,45.1938,45.0731,45.0731,405000.0
2012-12-26 14:30:00,48.52,48.61,48.5,48.58,468000.0,45.0731,45.1567,45.0545,45.1288,468000.0
2012-12-26 15:00:00,48.59,48.72,48.58,48.62,335000.0,45.1381,45.2588,45.1288,45.1659,335000.0
2012-12-26 15:30:00,48.63,48.77,48.61,48.64,873000.0,45.1752,45.3053,45.1567,45.1845,873000.0
2012-12-27 09:30:00,48.72,49.09,48.53,48.98,519000.0,45.2588,45.6026,45.0823,45.5004,519000.0
2012-12-27 10:00:00,48.95,48.97,48.59,48.61,440000.0,45.4725,45.4911,45.1381,45.1567,440000.0
2012-12-27 10:30:00,48.62,48.71,48.54,48.63,529000.0,45.1659,45.2496,45.0916,45.1752,529000.0
2012-12-27 11:00:00,48.62,48.66,48.42,48.45,400000.0,45.1659,45.2031,44.9802,45.008,400000.0
2012-12-27 11:30:00,48.43,48.52,48.3,48.3,293000.0,44.9894,45.0731,44.8687,44.8687,293000.0
2012-12-27 12:00:00,48.3,48.33,48.22,48.31,350000.0,44.8687,44.8965,44.7944,44.878,350000.0
2012-12-27 12:30:00,48.31,48.34,48.16,48.34,414000.0,44.878,44.9058,44.7386,44.9058,414000.0
2012-12-27 13:00:00,48.35,48.5,48.34,48.38,270000.0,44.9151,45.0545,44.9058,44.943,270000.0
2012-12-27 13:30:00,48.38,48.47,48.3,48.3,212000.0,44.943,45.0266,44.8687,44.8687,212000.0
2012-12-27 14:00:00,48.29,48.33,48.18,48.21,451000.0,44.8594,44.8965,44.7572,44.7851,451000.0
2012-12-27 14:30:00,48.21,48.63,48.11,48.55,700000.0,44.7851,45.1752,44.6922,45.1009,700000.0
2012-12-27 15:00:00,48.56,48.81,48.55,48.72,478000.0,45.1102,45.3424,45.1009,45.2588,478000.0
2012-12-27 15:30:00,48.73,48.92,48.73,48.78,729000.0,45.2681,45.4446,45.2681,45.3146,729000.0
2012-12-28 09:30:00,48.5,48.72,48.4,48.48,407000.0,45.0545,45.2588,44.9616,45.0359,407000.0
2012-12-28 10:00:00,48.49,48.62,48.44,48.62,283000.0,45.0452,45.1659,44.9987,45.1659,283000.0
2012-12-28 10:30:00,48.61,48.87,48.6,48.71,271000.0,45.1567,45.3982,45.1474,45.2496,271000.0
2012-12-28 11:00:00,48.72,48.75,48.56,48.59,143000.0,45.2588,45.2867,45.1102,45.1381,143000.0
2012-12-28 11:30:00,48.6,48.64,48.56,48.61,125000.0,45.1474,45.1845,45.1102,45.1567,125000.0
2012-12-28 12:00:00,48.64,48.78,48.61,48.73,146000.0,45.1845,45.3146,45.1567,45.2681,146000.0
2012-12-28 12:30:00,48.72,48.76,48.66,48.72,231000.0,45.2588,45.296,45.2031,45.2588,231000.0
2012-12-28 13:00:00,48.72,48.74,48.58,48.62,208000.0,45.2588,45.2774,45.1288,45.1659,208000.0
2012-12-28 13:30:00,48.61,48.64,48.59,48.63,140000.0,45.1567,45.1845,45.1381,45.1752,140000.0
2012-12-28 14:00:00,48.62,48.65,48.55,48.63,137000.0,45.1659,45.1938,45.1009,45.1752,137000.0
2012-12-28 14:30:00,48.65,48.66,48.58,48.58,160000.0,45.1938,45.2031,45.1288,45.1288,160000.0
2012-12-28 15:00:00,48.58,48.69,48.55,48.61,226000.0,45.1288,45.231,45.1009,45.1567,226000.0
2012-12-28 15:30:00,48.59,48.66,48.29,48.29,1548000.0,45.1381,45.2031,44.8594,44.8594,1548000.0
2012-12-31 09:30:00,48.34,48.6,48.29,48.48,687000.0,44.9058,45.1474,44.8594,45.0359,687000.0
2012-12-31 10:00:00,48.54,48.57,48.36,48.39,490000.0,45.0916,45.1195,44.9244,44.9523,490000.0
2012-12-31 10:30:00,48.39,48.54,48.37,48.39,331000.0,44.9523,45.0916,44.9337,44.9523,331000.0
2012-12-31 11:00:00,48.38,48.55,48.36,48.46,281000.0,44.943,45.1009,44.9244,45.0173,281000.0
2012-12-31 11:30:00,48.46,48.53,48.42,48.51,207000.0,45.0173,45.0823,44.9802,45.0638,207000.0
2012-12-31 12:00:00,48.52,48.59,48.49,48.57,154000.0,45.0731,45.1381,45.0452,45.1195,154000.0
2012-12-31 12:30:00,48.59,48.9,48.56,48.69,346000.0,45.1381,45.4261,45.1102,45.231,346000.0
2012-12-31 13:00:00,48.66,48.82,48.61,48.8,259000.0,45.2031,45.3517,45.1567,45.3332,259000.0
2012-12-31 13:30:00,48.78,48.94,48.67,48.78,381000.0,45.3146,45.4632,45.2124,45.3146,381000.0
2012-12-31 14:00:00,48.77,48.87,48.7,48.84,238000.0,45.3053,45.3982,45.2403,45.3703,238000.0
2012-12-31 14:30:00,48.86,49.17,48.84,49.08,489000.0,45.3889,45.6769,45.3703,45.5933,489000.0
2012-12-31 15:00:00,49.1,49.19,48.88,48.93,435000.0,45.6118,45.6955,45.4075,45.4539,435000.0
2012-12-31 15:30:00,48.94,49.18,48.82,49.18,1355000.0,45.4632,45.6862,45.3517,45.6862,1355000.0
2013-01-02 09:30:00,50.63,50.8,50.1,50.46,2571000.0,47.0332,47.1911,46.5408,46.8752,2571000.0
2013-01-02 10:00:00,50.44,50.65,50.41,50.65,1016000.0,46.8567,47.0517,46.8288,47.0517,1016000.0
2013-01-02 10:30:00,50.62,50.65,50.39,50.48,907000.0,47.0239,47.0517,46.8102,46.8938,907000.0
2013-01-02 11:00:00,50.48,50.58,50.43,50.52,541000.0,46.8938,46.9867,46.8474,46.931,541000.0
2013-01-02 11:30:00,50.52,50.53,50.13,50.19,762000.0,46.931,46.9403,46.5687,46.6244,762000.0
2013-01-02 12:00:00,50.19,50.4,50.1,50.4,369000.0,46.6244,46.8195,46.5408,46.8195,369000.0
2013-01-02 12:30:00,50.43,50.53,50.35,50.52,767000.0,46.8474,46.9403,46.773,46.931,767000.0
2013-01-02 13:00:00,50.51,50.67,50.47,50.65,458000.0,46.9217,47.0703,46.8845,47.0517,458000.0
2013-01-02 13:30:00,50.64,50.67,50.5,50.59,275000.0,47.0424,47.0703,46.9124,46.996,275000.0
2013-01-02 14:00:00,50.6,50.7,50.44,50.63,620000.0,47.0053,47.0982,46.8567,47.0332,620000.0
2013-01-02 14:30:00,50.63,50.74,50.54,50.72,501000.0,47.0332,47.1353,46.9495,47.1168,501000.0
2013-01-02 15:00:00,50.74,50.89,50.71,50.82,712000.0,47.1353,47.2747,47.1075,47.2097,712000.0
2013-01-02 15:30:00,50.81,51.0,50.66,51.0,1735000.0,47.2004,47.3769,47.061,47.3769,1735000.0
2013-01-03 09:30:00,51.05,51.21,50.82,51.01,1179000.0,47.4233,47.5719,47.2097,47.3862,1179000.0
2013-01-03 10:00:00,51.02,51.51,51.02,51.37,1153000.0,47.3954,47.8506,47.3954,47.7206,1153000.0
2013-01-03 10:30:00,51.37,51.53,51.32,51.5,443000.0,47.7206,47.8692,47.6741,47.8413,443000.0
2013-01-03 11:00:00,51.49,51.55,51.4,51.5,730000.0,47.8321,47.8878,47.7485,47.8413,730000.0
2013-01-03 11:30:00,51.48,51.55,51.4,51.41,411000.0,47.8228,47.8878,47.7485,47.7577,411000.0
2013-01-03 12:00:00,51.41,51.42,51.29,51.33,377000.0,47.7577,47.767,47.6463,47.6834,377000.0
2013-01-03 12:30:00,51.34,51.34,51.08,51.1,487000.0,47.6927,47.6927,47.4512,47.4698,487000.0
2013-01-03 13:00:00,51.1,51.21,51.1,51.18,432000.0,47.4698,47.5719,47.4698,47.5441,432000.0
2013-01-03 13:30:00,51.18,51.25,51.17,51.18,442000.0,47.5441,47.6091,47.5348,47.5441,442000.0
2013-01-03 14:00:00,51.19,51.2,51.06,51.07,507000.0,47.5534,47.5627,47.4326,47.4419,507000.0
2013-01-03 14:30:00,51.08,51.11,50.96,51.02,540000.0,47.4512,47.4791,47.3397,47.3954,540000.0
2013-01-03 15:00:00,51.04,51.07,50.97,50.97,394000.0,47.414,47.4419,47.349,47.349,394000.0
2013-01-03 15:30:00,51.01,51.06,50.89,51.03,1441000.0,47.3862,47.4326,47.2747,47.4047,1441000.0
2013-01-04 09:30:00,51.12,51.22,50.77,50.81,1370000.0,47.4883,47.5812,47.1632,47.2004,1370000.0
2013-01-04 10:00:00,50.82,50.9,50.7,50.8,1136000.0,47.2097,47.284,47.0982,47.1911,1136000.0
2013-01-04 10:30:00,50.83,51.14,50.77,51.06,882000.0,47.2189,47.5069,47.1632,47.4326,882000.0
2013-01-04 11:00:00,51.06,51.1,50.84,50.9,999000.0,47.4326,47.4698,47.2282,47.284,999000.0
2013-01-04 11:30:00,50.92,51.05,50.88,50.94,560000.0,47.3026,47.4233,47.2654,47.3211,560000.0
2013-01-04 12:00:00,50.95,51.2,50.95,51.14,432000.0,47.3304,47.5627,47.3304,47.5069,432000.0
2013-01-04 12:30:00,51.14,51.2,51.03,51.08,334000.0,47.5069,47.5627,47.4047,47.4512,334000.0
2013-01-04 13:00:00,51.08,51.12,51.02,51.11,434000.0,47.4512,47.4883,47.3954,47.4791,434000.0
2013-01-04 13:30:00,51.12,51.2,51.1,51.14,408000.0,47.4883,47.5627,47.4698,47.5069,408000.0
2013-01-04 14:00:00,51.15,51.18,50.94,50.96,530000.0,47.5162,47.5441,47.3211,47.3397,530000.0
2013-01-04 14:30:00,50.97,51.14,50.92,51.14,745000.0,47.349,47.5069,47.3026,47.5069,745000.0
2013-01-04 15:00:00,51.13,51.17,51.06,51.16,592000.0,47.4976,47.5348,47.4326,47.5255,592000.0
2013-01-04 15:30:00,51.17,51.2,51.08,51.11,1949000.0,47.5348,47.5627,47.4512,47.4791,1949000.0
2013-01-07 09:30:00,51.31,51.68,51.17,51.48,1014000.0,47.6924,48.0363,47.5622,47.8504,1014000.0
2013-01-07 10:00:00,51.48,51.97,51.45,51.97,1083000.0,47.8504,48.3058,47.8225,48.3058,1083000.0
2013-01-07 10:30:00,51.96,52.13,51.93,52.07,1330000.0,48.2965,48.4546,48.2687,48.3988,1330000.0
2013-01-07 11:00:00,52.06,52.06,51.61,51.75,1005000.0,48.3895,48.3895,47.9712,48.1013,1005000.0
2013-01-07 11:30:00,51.74,51.99,51.49,51.71,753000.0,48.0921,48.3244,47.8597,48.0642,753000.0
2013-01-07 12:00:00,51.7,51.76,51.62,51.69,584000.0,48.0549,48.1106,47.9805,48.0456,584000.0
2013-01-07 12:30:00,51.69,51.74,51.67,51.72,607000.0,48.0456,48.0921,48.027,48.0735,607000.0
2013-01-07 13:00:00,51.72,51.82,51.7,51.82,432000.0,48.0735,48.1664,48.0549,48.1664,432000.0
2013-01-07 13:30:00,51.82,51.91,51.77,51.89,397000.0,48.1664,48.2501,48.1199,48.2315,397000.0
2013-01-07 14:00:00,51.87,52.0,51.8,51.98,540000.0,48.2129,48.3337,48.1478,48.3151,540000.0
2013-01-07 14:30:00,51.98,51.99,51.9,51.99,752000.0,48.3151,48.3244,48.2408,48.3244,752000.0
2013-01-07 15:00:00,51.99,52.07,51.9,52.05,821000.0,48.3244,48.3988,48.2408,48.3802,821000.0
2013-01-07 15:30:00,52.05,52.1,51.98,52.0,1543000.0,48.3802,48.4267,48.3151,48.3337,1543000.0
2013-01-08 09:30:00,52.0,52.1,51.73,51.73,964000.0,48.3337,48.4267,48.0828,48.0828,964000.0
2013-01-08 10:00:00,51.75,51.86,51.66,51.85,743000.0,48.1013,48.2036,48.0177,48.1943,743000.0
2013-01-08 10:30:00,51.86,51.87,51.69,51.83,358000.0,48.2036,48.2129,48.0456,48.1757,358000.0
2013-01-08 11:00:00,51.83,51.89,51.71,51.74,474000.0,48.1757,48.2315,48.0642,48.0921,474000.0
2013-01-08 11:30:00,51.74,51.77,51.65,51.71,312000.0,48.0921,48.1199,48.0084,48.0642,312000.0
2013-01-08 12:00:00,51.71,51.76,51.63,51.68,206000.0,48.0642,48.1106,47.9898,48.0363,206000.0
2013-01-08 12:30:00,51.68,51.69,51.49,51.5,207000.0,48.0363,48.0456,47.8597,47.869,207000.0
2013-01-08 13:00:00,51.5,51.64,51.5,51.63,353000.0,47.869,47.9991,47.869,47.9898,353000.0
2013-01-08 13:30:00,51.63,51.82,51.62,51.79,519000.0,47.9898,48.1664,47.9805,48.1385,519000.0
2013-01-08 14:00:00,51.79,51.82,51.71,51.75,252000.0,48.1385,48.1664,48.0642,48.1013,252000.0
2013-01-08 14:30:00,51.75,51.77,51.65,51.71,327000.0,48.1013,48.1199,48.0084,48.0642,327000.0
2013-01-08 15:00:00,51.71,51.83,51.68,51.78,761000.0,48.0642,48.1757,48.0363,48.1292,761000.0
2013-01-08 15:30:00,51.78,51.81,51.68,51.77,927000.0,48.1292,48.1571,48.0363,48.1199,927000.0
2013-01-09 09:30:00,52.52,52.65,52.27,52.55,1383000.0,48.8171,48.9379,48.5847,48.8449,1383000.0
2013-01-09 10:00:00,52.55,52.72,52.5,52.64,989000.0,48.8449,49.003,48.7985,48.9286,989000.0
2013-01-09 10:30:00,52.6,52.67,52.48,52.65,837000.0,48.8914,48.9565,48.7799,48.9379,837000.0
2013-01-09 11:00:00,52.66,52.75,52.53,52.68,781000.0,48.9472,49.0308,48.8264,48.9658,781000.0
2013-01-09 11:30:00,52.7,52.76,52.63,52.71,437000.0,48.9844,49.0401,48.9193,48.9937,437000.0
2013-01-09 12:00:00,52.74,52.82,52.71,52.77,632000.0,49.0215,49.0959,48.9937,49.0494,632000.0
2013-01-09 12:30:00,52.77,52.8,52.64,52.77,528000.0,49.0494,49.0773,48.9286,49.0494,528000.0
2013-01-09 13:00:00,52.77,52.81,52.69,52.8,286000.0,49.0494,49.0866,48.9751,49.0773,286000.0
2013-01-09 13:30:00,52.82,52.99,52.79,52.96,692000.0,49.0959,49.2539,49.068,49.226,692000.0
2013-01-09 14:00:00,52.97,53.11,52.95,52.98,846000.0,49.2353,49.3655,49.2167,49.2446,846000.0
2013-01-09 14:30:00,53.0,53.04,52.89,52.91,333000.0,49.2632,49.3004,49.161,49.1796,333000.0
2013-01-09 15:00:00,52.9,53.03,52.88,53.0,682000.0,49.1703,49.2911,49.1517,49.2632,682000.0
2013-01-09 15:30:00,53.0,53.14,52.9,53.14,1554000.0,49.2632,49.3933,49.1703,49.3933,1554000.0
2013-01-10 09:30:00,53.25,53.25,52.78,53.0,2234000.0,49.4956,49.4956,49.0587,49.2632,2234000.0
2013-01-10 10:00:00,53.0,53.01,52.52,52.58,1198000.0,49.2632,49.2725,48.8171,48.8728,1198000.0
2013-01-10 10:30:00,52.54,52.86,52.43,52.69,2058000.0,48.8356,49.1331,48.7334,48.9751,2058000.0
2013-01-10 11:00:00,52.71,52.71,52.5,52.61,513000.0,48.9937,48.9937,48.7985,48.9007,513000.0
2013-01-10 11:30:00,52.65,52.79,52.47,52.58,600000.0,48.9379,49.068,48.7706,48.8728,600000.0
2013-01-10 12:00:00,52.59,52.65,52.56,52.56,307000.0,48.8821,48.9379,48.8542,48.8542,307000.0
2013-01-10 12:30:00,52.58,52.66,52.54,52.66,302000.0,48.8728,48.9472,48.8356,48.9472,302000.0
2013-01-10 13:00:00,52.67,52.68,52.49,52.56,538000.0,48.9565,48.9658,48.7892,48.8542,538000.0
2013-01-10 13:30:00,52.55,52.63,52.55,52.58,391000.0,48.8449,48.9193,48.8449,48.8728,391000.0
2013-01-10 14:00:00,52.57,52.79,52.56,52.71,491000.0,48.8635,49.068,48.8542,48.9937,491000.0
2013-01-10 14:30:00,52.7,52.7,52.57,52.63,464000.0,48.9844,48.9844,48.8635,48.9193,464000.0
2013-01-10 15:00:00,52.65,52.75,52.63,52.66,458000.0,48.9379,49.0308,48.9193,48.9472,458000.0
2013-01-10 15:30:00,52.66,52.82,52.63,52.73,1260000.0,48.9472,49.0959,48.9193,49.0123,1260000.0
2013-01-11 09:30:00,52.75,52.9,52.6,52.65,939000.0,49.0308,49.1703,48.8914,48.9379,939000.0
2013-01-11 10:00:00,52.64,52.78,52.64,52.73,719000.0,48.9286,49.0587,48.9286,49.0123,719000.0
2013-01-11 10:30:00,52.73,52.98,52.69,52.86,732000.0,49.0123,49.2446,48.9751,49.1331,732000.0
2013-01-11 11:00:00,52.82,52.86,52.73,52.74,385000.0,49.0959,49.1331,49.0123,49.0215,385000.0
2013-01-11 11:30:00,52.77,52.83,52.67,52.83,142000.0,49.0494,49.1052,48.9565,49.1052,142000.0
2013-01-11 12:00:00,52.79,52.83,52.62,52.64,267000.0,49.068,49.1052,48.91,48.9286,267000.0
2013-01-11 12:30:00,52.63,52.69,52.62,52.66,319000.0,48.9193,48.9751,48.91,48.9472,319000.0
2013-01-11 13:00:00,52.67,52.69,52.61,52.63,188000.0,48.9565,48.9751,48.9007,48.9193,188000.0
2013-01-11 13:30:00,52.62,52.71,52.55,52.61,260000.0,48.91,48.9937,48.8449,48.9007,260000.0
2013-01-11 14:00:00,52.6,52.83,52.6,52.83,273000.0,48.8914,49.1052,48.8914,49.1052,273000.0
2013-01-11 14:30:00,52.83,52.94,52.81,52.91,402000.0,49.1052,49.2074,49.0866,49.1796,402000.0
2013-01-11 15:00:00,52.91,52.97,52.86,52.93,337000.0,49.1796,49.2353,49.1331,49.1981,337000.0
2013-01-11 15:30:00,52.93,52.95,52.8,52.82,920000.0,49.1981,49.2167,49.0773,49.0959,920000.0
2013-01-14 09:30:00,52.96,53.0,52.37,52.44,1600000.0,49.226,49.2632,48.6776,48.7427,1600000.0
2013-01-14 10:00:00,52.43,52.44,52.3,52.36,934000.0,48.7334,48.7427,48.6126,48.6683,934000.0
2013-01-14 10:30:00,52.35,52.42,52.3,52.33,430000.0,48.659,48.7241,48.6126,48.6405,430000.0
2013-01-14 11:00:00,52.35,52.39,52.3,52.39,432000.0,48.659,48.6962,48.6126,48.6962,432000.0
2013-01-14 11:30:00,52.38,52.43,52.3,52.3,394000.0,48.6869,48.7334,48.6126,48.6126,394000.0
2013-01-14 12:00:00,52.3,52.32,52.14,52.21,539000.0,48.6126,48.6312,48.4638,48.5289,539000.0
2013-01-14 12:30:00,52.21,52.3,52.17,52.17,237000.0,48.5289,48.6126,48.4917,48.4917,237000.0
2013-01-14 13:00:00,52.19,52.4,52.15,52.38,321000.0,48.5103,48.7055,48.4731,48.6869,321000.0
2013-01-14 13:30:00,52.4,52.42,52.3,52.32,372000.0,48.7055,48.7241,48.6126,48.6312,372000.0
2013-01-14 14:00:00,52.32,52.4,52.3,52.32,246000.0,48.6312,48.7055,48.6126,48.6312,246000.0
2013-01-14 14:30:00,52.34,52.37,52.19,52.21,360000.0,48.6497,48.6776,48.5103,48.5289,360000.0
2013-01-14 15:00:00,52.21,52.37,52.21,52.22,747000.0,48.5289,48.6776,48.5289,48.5382,747000.0
2013-01-14 15:30:00,52.24,52.36,52.12,52.34,1267000.0,48.5568,48.6683,48.4453,48.6497,1267000.0
2013-01-15 09:30:00,52.22,52.34,52.03,52.14,588000.0,48.5382,48.6497,48.3616,48.4638,588000.0
2013-01-15 10:00:00,52.15,52.19,52.08,52.13,575000.0,48.4731,48.5103,48.4081,48.4546,575000.0
2013-01-15 10:30:00,52.13,52.14,52.01,52.08,495000.0,48.4546,48.4638,48.343,48.4081,495000.0
2013-01-15 11:00:00,52.08,52.1,52.06,52.08,279000.0,48.4081,48.4267,48.3895,48.4081,279000.0
2013-01-15 11:30:00,52.07,52.1,51.92,51.96,364000.0,48.3988,48.4267,48.2594,48.2965,364000.0
2013-01-15 12:00:00,51.96,52.11,51.95,52.09,416000.0,48.2965,48.436,48.2872,48.4174,416000.0
2013-01-15 12:30:00,52.1,52.21,52.09,52.13,240000.0,48.4267,48.5289,48.4174,48.4546,240000.0
2013-01-15 13:00:00,52.13,52.19,52.12,52.16,236000.0,48.4546,48.5103,48.4453,48.4824,236000.0
2013-01-15 13:30:00,52.16,52.18,52.08,52.08,179000.0,48.4824,48.501,48.4081,48.4081,179000.0
2013-01-15 14:00:00,52.1,52.14,52.08,52.14,215000.0,48.4267,48.4638,48.4081,48.4638,215000.0
2013-01-15 14:30:00,52.13,52.2,52.1,52.14,408000.0,48.4546,48.5196,48.4267,48.4638,408000.0
2013-01-15 15:00:00,52.15,52.3,52.08,52.28,541000.0,48.4731,48.6126,48.4081,48.594,541000.0
2013-01-15 15:30:00,52.28,52.29,52.16,52.25,886000.0,48.594,48.6033,48.4824,48.5661,886000.0
2013-01-16 09:30:00,51.64,52.2,51.5,51.89,759000.0,47.9991,48.5196,47.869,48.2315,759000.0
2013-01-16 10:00:00,51.89,52.05,51.85,52.05,562000.0,48.2315,48.3802,48.1943,48.3802,562000.0
2013-01-16 10:30:00,52.05,52.12,52.0,52.05,650000.0,48.3802,48.4453,48.3337,48.3802,650000.0
2013-01-16 11:00:00,52.05,52.12,52.02,52.12,369000.0,48.3802,48.4453,48.3523,48.4453,369000.0
2013-01-16 11:30:00,52.12,52.26,52.12,52.15,159000.0,48.4453,48.5754,48.4453,48.4731,159000.0
2013-01-16 12:00:00,52.14,52.15,51.91,51.91,331000.0,48.4638,48.4731,48.2501,48.2501,331000.0
2013-01-16 12:30:00,51.91,51.94,51.84,51.91,253000.0,48.2501,48.2779,48.185,48.2501,253000.0
2013-01-16 13:00:00,51.92,51.95,51.87,51.9,315000.0,48.2594,48.2872,48.2129,48.2408,315000.0
2013-01-16 13:30:00,51.91,52.05,51.91,52.04,227000.0,48.2501,48.3802,48.2501,48.3709,227000.0
2013-01-16 14:00:00,52.04,52.08,51.95,52.05,336000.0,48.3709,48.4081,48.2872,48.3802,336000.0
2013-01-16 14:30:00,52.06,52.14,52.03,52.1,246000.0,48.3895,48.4638,48.3616,48.4267,246000.0
2013-01-16 15:00:00,52.09,52.11,52.04,52.06,318000.0,48.4174,48.436,48.3709,48.3895,318000.0
2013-01-16 15:30:00,52.03,52.16,52.03,52.12,1196000.0,48.3616,48.4824,48.3616,48.4453,1196000.0
2013-01-17 09:30:00,52.47,52.67,52.25,52.27,661000.0,48.7706,48.9565,48.5661,48.5847,661000.0
2013-01-17 10:00:00,52.26,52.42,52.21,52.37,633000.0,48.5754,48.7241,48.5289,48.6776,633000.0
2013-01-17 10:30:00,52.36,52.38,52.13,52.29,508000.0,48.6683,48.6869,48.4546,48.6033,508000.0
2013-01-17 11:00:00,52.29,52.41,52.27,52.38,288000.0,48.6033,48.7148,48.5847,48.6869,288000.0
2013-01-17 11:30:00,52.37,52.41,52.3,52.33,252000.0,48.6776,48.7148,48.6126,48.6405,252000.0
2013-01-17 12:00:00,52.36,52.54,52.34,52.52,288000.0,48.6683,48.8356,48.6497,48.8171,288000.0
2013-01-17 12:30:00,52.54,52.54,52.46,52.48,245000.0,48.8356,48.8356,48.7613,48.7799,245000.0
2013-01-17 13:00:00,52.49,52.51,52.44,52.45,178000.0,48.7892,48.8078,48.7427,48.752,178000.0
2013-01-17 13:30:00,52.45,52.53,52.41,52.52,281000.0,48.752,48.8264,48.7148,48.8171,281000.0
2013-01-17 14:00:00,52.51,52.55,52.48,52.49,216000.0,48.8078,48.8449,48.7799,48.7892,216000.0
2013-01-17 14:30:00,52.5,52.54,52.44,52.49,198000.0,48.7985,48.8356,48.7427,48.7892,198000.0
2013-01-17 15:00:00,52.48,52.5,52.4,52.46,261000.0,48.7799,48.7985,48.7055,48.7613,261000.0
2013-01-17 15:30:00,52.45,52.46,52.3,52.34,751000.0,48.752,48.7613,48.6126,48.6497,751000.0
2013-01-18 09:30:00,51.96,52.15,51.71,51.75,1661000.0,48.2965,48.4731,48.0642,48.1013,1661000.0
2013-01-18 10:00:00,51.74,51.81,51.61,51.64,928000.0,48.0921,48.1571,47.9712,47.9991,928000.0
2013-01-18 10:30:00,51.62,51.63,51.34,51.38,1307000.0,47.9805,47.9898,47.7203,47.7574,1307000.0
2013-01-18 11:00:00,51.41,51.57,51.36,51.49,715000.0,47.7853,47.934,47.7388,47.8597,715000.0
2013-01-18 11:30:00,51.49,51.57,51.36,51.57,369000.0,47.8597,47.934,47.7388,47.934,369000.0
2013-01-18 12:00:00,51.56,51.58,51.48,51.54,392000.0,47.9247,47.9433,47.8504,47.9062,392000.0
2013-01-18 12:30:00,51.54,51.64,51.47,51.64,297000.0,47.9062,47.9991,47.8411,47.9991,297000.0
2013-01-18 13:00:00,51.65,51.86,51.65,51.69,640000.0,48.0084,48.2036,48.0084,48.0456,640000.0
2013-01-18 13:30:00,51.69,51.84,51.67,51.67,367000.0,48.0456,48.185,48.027,48.027,367000.0
2013-01-18 14:00:00,51.67,51.88,51.67,51.87,299000.0,48.027,48.2222,48.027,48.2129,299000.0
2013-01-18 14:30:00,51.88,51.99,51.72,51.76,392000.0,48.2222,48.3244,48.0735,48.1106,392000.0
2013-01-18 15:00:00,51.77,51.84,51.67,51.8,410000.0,48.1199,48.185,48.027,48.1478,410000.0
2013-01-18 15:30:00,51.79,52.07,51.79,52.03,1809000.0,48.1385,48.3988,48.1385,48.3616,1809000.0
2013-01-22 09:30:00,52.48,52.48,51.61,51.62,994000.0,48.7799,48.7799,47.9712,47.9805,994000.0
2013-01-22 10:00:00,51.65,51.83,51.46,51.48,767000.0,48.0084,48.1757,47.8318,47.8504,767000.0
2013-01-22 10:30:00,51.5,51.63,51.48,51.59,447000.0,47.869,47.9898,47.8504,47.9526,447000.0
2013-01-22 11:00:00,51.59,51.6,51.47,51.47,507000.0,47.9526,47.9619,47.8411,47.8411,507000.0
2013-01-22 11:30:00,51.49,51.56,51.48,51.55,296000.0,47.8597,47.9247,47.8504,47.9154,296000.0
2013-01-22 12:00:00,51.54,51.69,51.47,51.6,481000.0,47.9062,48.0456,47.8411,47.9619,481000.0
2013-01-22 12:30:00,51.6,51.61,51.52,51.52,240000.0,47.9619,47.9712,47.8876,47.8876,240000.0
2013-01-22 13:00:00,51.53,51.69,51.53,51.68,377000.0,47.8969,48.0456,47.8969,48.0363,377000.0
2013-01-22 13:30:00,51.7,51.93,51.68,51.9,566000.0,48.0549,48.2687,48.0363,48.2408,566000.0
2013-01-22 14:00:00,51.9,51.91,51.84,51.91,431000.0,48.2408,48.2501,48.185,48.2501,431000.0
2013-01-22 14:30:00,51.89,51.96,51.79,51.83,346000.0,48.2315,48.2965,48.1385,48.1757,346000.0
2013-01-22 15:00:00,51.84,51.85,51.73,51.85,468000.0,48.185,48.1943,48.0828,48.1943,468000.0
2013-01-22 15:30:00,51.84,52.0,51.84,51.96,965000.0,48.185,48.3337,48.185,48.2965,965000.0
2013-01-23 09:30:00,51.96,52.25,51.73,51.75,742000.0,48.2965,48.5661,48.0828,48.1013,742000.0
2013-01-23 10:00:00,51.77,51.8,51.72,51.72,476000.0,48.1199,48.1478,48.0735,48.0735,476000.0
2013-01-23 10:30:00,51.72,51.73,51.56,51.63,455000.0,48.0735,48.0828,47.9247,47.9898,455000.0
2013-01-23 11:00:00,51.59,51.67,51.53,51.55,294000.0,47.9526,48.027,47.8969,47.9154,294000.0
2013-01-23 11:30:00,51.54,51.63,51.51,51.58,288000.0,47.9062,47.9898,47.8783,47.9433,288000.0
2013-01-23 12:00:00,51.6,51.64,51.56,51.58,198000.0,47.9619,47.9991,47.9247,47.9433,198000.0
2013-01-23 12:30:00,51.58,51.66,51.58,51.64,200000.0,47.9433,48.0177,47.9433,47.9991,200000.0
2013-01-23 13:00:00,51.65,51.85,51.63,51.85,316000.0,48.0084,48.1943,47.9898,48.1943,316000.0
2013-01-23 13:30:00,51.8,51.85,51.7,51.77,175000.0,48.1478,48.1943,48.0549,48.1199,175000.0
2013-01-23 14:00:00,51.78,51.79,51.69,51.75,198000.0,48.1292,48.1385,48.0456,48.1013,198000.0
2013-01-23 14:30:00,51.75,51.86,51.73,51.8,281000.0,48.1013,48.2036,48.0828,48.1478,281000.0
2013-01-23 15:00:00,51.8,51.83,51.69,51.7,248000.0,48.1478,48.1757,48.0456,48.0549,248000.0
2013-01-23 15:30:00,51.72,51.8,51.67,51.74,581000.0,48.0735,48.1478,48.027,48.0921,581000.0
2013-01-24 09:30:00,51.79,52.24,51.77,52.16,636000.0,48.1385,48.5568,48.1199,48.4824,636000.0
2013-01-24 10:00:00,52.16,52.2,52.08,52.08,446000.0,48.4824,48.5196,48.4081,48.4081,446000.0
2013-01-24 10:30:00,52.1,52.23,52.03,52.2,377000.0,48.4267,48.5475,48.3616,48.5196,377000.0
2013-01-24 11:00:00,52.21,52.5,52.21,52.49,533000.0,48.5289,48.7985,48.5289,48.7892,533000.0
2013-01-24 11:30:00,52.5,52.57,52.38,52.5,331000.0,48.7985,48.8635,48.6869,48.7985,331000.0
2013-01-24 12:00:00,52.49,52.5,52.37,52.37,272000.0,48.7892,48.7985,48.6776,48.6776,272000.0
2013-01-24 12:30:00,52.38,52.39,52.13,52.21,251000.0,48.6869,48.6962,48.4546,48.5289,251000.0
2013-01-24 13:00:00,52.21,52.39,52.18,52.39,202000.0,48.5289,48.6962,48.501,48.6962,202000.0
2013-01-24 13:30:00,52.39,52.39,52.03,52.2,280000.0,48.6962,48.6962,48.3616,48.5196,280000.0
2013-01-24 14:00:00,52.2,52.21,52.07,52.18,172000.0,48.5196,48.5289,48.3988,48.501,172000.0
2013-01-24 14:30:00,52.21,52.28,52.17,52.17,246000.0,48.5289,48.594,48.4917,48.4917,246000.0
2013-01-24 15:00:00,52.17,52.32,52.13,52.3,287000.0,48.4917,48.6312,48.4546,48.6126,287000.0
2013-01-24 15:30:00,52.3,52.41,52.15,52.23,1038000.0,48.6126,48.7148,48.4731,48.5475,1038000.0
2013-01-25 09:30:00,52.28,52.28,52.03,52.1,843000.0,48.594,48.594,48.3616,48.4267,843000.0
2013-01-25 10:00:00,52.1,52.11,51.85,51.85,854000.0,48.4267,48.436,48.1943,48.1943,854000.0
2013-01-25 10:30:00,51.87,51.87,51.72,51.78,486000.0,48.2129,48.2129,48.0735,48.1292,486000.0
2013-01-25 11:00:00,51.78,51.93,51.77,51.79,428000.0,48.1292,48.2687,48.1199,48.1385,428000.0
2013-01-25 11:30:00,51.81,51.92,51.8,51.84,128000.0,48.1571,48.2594,48.1478,48.185,128000.0
2013-01-25 12:00:00,51.84,52.0,51.84,52.0,289000.0,48.185,48.3337,48.185,48.3337,289000.0
2013-01-25 12:30:00,51.99,52.02,51.93,51.93,249000.0,48.3244,48.3523,48.2687,48.2687,249000.0
2013-01-25 13:00:00,51.93,52.01,51.93,51.97,250000.0,48.2687,48.343,48.2687,48.3058,250000.0
2013-01-25 13:30:00,51.99,52.01,51.96,52.0,224000.0,48.3244,48.343,48.2965,48.3337,224000.0
2013-01-25 14:00:00,51.99,52.06,51.97,51.99,237000.0,48.3244,48.3895,48.3058,48.3244,237000.0
2013-01-25 14:30:00,51.99,52.01,51.9,51.94,268000.0,48.3244,48.343,48.2408,48.2779,268000.0
2013-01-25 15:00:00,51.93,52.0,51.92,52.0,275000.0,48.2687,48.3337,48.2594,48.3337,275000.0
2013-01-25 15:30:00,52.0,52.02,51.9,51.97,1472000.0,48.3337,48.3523,48.2408,48.3058,1472000.0
2013-01-28 09:30:00,52.09,52.09,51.4,51.58,1397000.0,48.4174,48.4174,47.776,47.9433,1397000.0
2013-01-28 10:00:00,51.58,51.62,51.41,51.5,561000.0,47.9433,47.9805,47.7853,47.869,561000.0
2013-01-28 10:30:00,51.49,51.59,51.46,51.56,251000.0,47.8597,47.9526,47.8318,47.9247,251000.0
2013-01-28 11:00:00,51.56,51.56,51.46,51.51,204000.0,47.9247,47.9247,47.8318,47.8783,204000.0
2013-01-28 11:30:00,51.51,51.58,51.51,51.55,258000.0,47.8783,47.9433,47.8783,47.9154,258000.0
2013-01-28 12:00:00,51.56,51.59,51.52,51.56,328000.0,47.9247,47.9526,47.8876,47.9247,328000.0
2013-01-28 12:30:00,51.57,51.59,51.52,51.54,454000.0,47.934,47.9526,47.8876,47.9062,454000.0
2013-01-28 13:00:00,51.54,51.54,51.35,51.38,656000.0,47.9062,47.9062,47.7295,47.7574,656000.0
2013-01-28 13:30:00,51.38,51.47,51.35,51.45,376000.0,47.7574,47.8411,47.7295,47.8225,376000.0
2013-01-28 14:00:00,51.44,51.64,51.42,51.63,412000.0,47.8132,47.9991,47.7946,47.9898,412000.0
2013-01-28 14:30:00,51.62,51.62,51.4,51.5,446000.0,47.9805,47.9805,47.776,47.869,446000.0
2013-01-28 15:00:00,51.5,51.61,51.48,51.52,519000.0,47.869,47.9712,47.8504,47.8876,519000.0
2013-01-28 15:30:00,51.52,51.58,51.42,51.42,896000.0,47.8876,47.9433,47.7946,47.7946,896000.0
2013-01-29 09:30:00,51.41,52.08,51.4,51.77,1014000.0,47.7853,48.4081,47.776,48.1199,1014000.0
2013-01-29 10:00:00,51.77,52.0,51.59,51.97,716000.0,48.1199,48.3337,47.9526,48.3058,716000.0
2013-01-29 10:30:00,51.95,52.0,51.87,51.9,539000.0,48.2872,48.3337,48.2129,48.2408,539000.0
2013-01-29 11:00:00,51.9,51.97,51.8,51.97,276000.0,48.2408,48.3058,48.1478,48.3058,276000.0
2013-01-29 11:30:00,51.97,52.08,51.93,52.03,286000.0,48.3058,48.4081,48.2687,48.3616,286000.0
2013-01-29 12:00:00,52.02,52.03,51.67,51.84,686000.0,48.3523,48.3616,48.027,48.185,686000.0
2013-01-29 12:30:00,51.83,52.02,51.83,51.99,779000.0,48.1757,48.3523,48.1757,48.3244,779000.0
2013-01-29 13:00:00,51.99,52.02,51.9,51.95,300000.0,48.3244,48.3523,48.2408,48.2872,300000.0
2013-01-29 13:30:00,51.94,52.04,51.93,52.0,439000.0,48.2779,48.3709,48.2687,48.3337,439000.0
2013-01-29 14:00:00,52.0,52.04,51.9,51.93,362000.0,48.3337,48.3709,48.2408,48.2687,362000.0
2013-01-29 14:30:00,51.9,51.99,51.86,51.91,338000.0,48.2408,48.3244,48.2036,48.2501,338000.0
2013-01-29 15:00:00,51.93,51.94,51.86,51.89,476000.0,48.2687,48.2779,48.2036,48.2315,476000.0
2013-01-29 15:30:00,51.9,51.99,51.83,51.89,858000.0,48.2408,48.3244,48.1757,48.2315,858000.0
2013-01-30 09:30:00,51.66,51.7,51.43,51.51,1565000.0,48.0177,48.0549,47.8039,47.8783,1565000.0
2013-01-30 10:00:00,51.5,51.63,51.46,51.55,1156000.0,47.869,47.9898,47.8318,47.9154,1156000.0
2013-01-30 10:30:00,51.54,51.55,51.39,51.5,558000.0,47.9062,47.9154,47.7667,47.869,558000.0
2013-01-30 11:00:00,51.48,51.56,51.47,51.53,292000.0,47.8504,47.9247,47.8411,47.8969,292000.0
2013-01-30 11:30:00,51.53,52.16,51.53,51.65,1245000.0,47.8969,48.4824,47.8969,48.0084,1245000.0
2013-01-30 12:00:00,51.64,51.77,51.51,51.61,556000.0,47.9991,48.1199,47.8783,47.9712,556000.0
2013-01-30 12:30:00,51.62,51.77,51.58,51.64,447000.0,47.9805,48.1199,47.9433,47.9991,447000.0
2013-01-30 13:00:00,51.64,51.69,51.6,51.67,437000.0,47.9991,48.0456,47.9619,48.027,437000.0
2013-01-30 13:30:00,51.67,51.72,51.62,51.66,273000.0,48.027,48.0735,47.9805,48.0177,273000.0
2013-01-30 14:00:00,51.67,51.81,51.62,51.69,585000.0,48.027,48.1571,47.9805,48.0456,585000.0
2013-01-30 14:30:00,51.7,51.78,51.52,51.63,823000.0,48.0549,48.1292,47.8876,47.9898,823000.0
2013-01-30 15:00:00,51.63,51.65,51.46,51.6,946000.0,47.9898,48.0084,47.8318,47.9619,946000.0
2013-01-30 15:30:00,51.61,51.63,51.41,51.59,1764000.0,47.9712,47.9898,47.7853,47.9526,1764000.0
2013-01-31 09:30:00,53.21,53.54,51.8,52.5,6829000.0,49.4584,49.7651,48.1478,48.7985,6829000.0
2013-01-31 10:00:00,52.51,52.56,51.83,51.86,2220000.0,48.8078,48.8542,48.1757,48.2036,2220000.0
2013-01-31 10:30:00,51.89,51.89,51.3,51.71,2209000.0,48.2315,48.2315,47.6831,48.0642,2209000.0
2013-01-31 11:00:00,51.71,51.78,51.35,51.44,781000.0,48.0642,48.1292,47.7295,47.8132,781000.0
2013-01-31 11:30:00,51.44,51.57,51.38,51.52,722000.0,47.8132,47.934,47.7574,47.8876,722000.0
2013-01-31 12:00:00,51.54,51.55,51.39,51.53,439000.0,47.9062,47.9154,47.7667,47.8969,439000.0
2013-01-31 12:30:00,51.52,51.86,51.52,51.84,829000.0,47.8876,48.2036,47.8876,48.185,829000.0
2013-01-31 13:00:00,51.84,51.85,51.65,51.77,486000.0,48.185,48.1943,48.0084,48.1199,486000.0
2013-01-31 13:30:00,51.78,51.92,51.7,51.79,510000.0,48.1292,48.2594,48.0549,48.1385,510000.0
2013-01-31 14:00:00,51.79,51.84,51.7,51.83,278000.0,48.1385,48.185,48.0549,48.1757,278000.0
2013-01-31 14:30:00,51.82,51.92,51.68,51.8,516000.0,48.1664,48.2594,48.0363,48.1478,516000.0
2013-01-31 15:00:00,51.79,51.87,51.6,51.7,784000.0,48.1385,48.2129,47.9619,48.0549,784000.0
2013-01-31 15:30:00,51.69,51.8,51.54,51.8,1390000.0,48.0456,48.1478,47.9062,48.1478,1390000.0
2013-02-01 09:30:00,52.08,52.25,51.62,51.71,1677000.0,48.4081,48.5661,47.9805,48.0642,1677000.0
2013-02-01 10:00:00,51.74,51.92,51.51,51.55,1007000.0,48.0921,48.2594,47.8783,47.9154,1007000.0
2013-02-01 10:30:00,51.55,51.63,51.4,51.5,692000.0,47.9154,47.9898,47.776,47.869,692000.0
2013-02-01 11:00:00,51.53,51.74,51.37,51.69,858000.0,47.8969,48.0921,47.7481,48.0456,858000.0
2013-02-01 11:30:00,51.68,51.8,51.64,51.64,385000.0,48.0363,48.1478,47.9991,47.9991,385000.0
2013-02-01 12:00:00,51.64,51.65,51.48,51.52,349000.0,47.9991,48.0084,47.8504,47.8876,349000.0
2013-02-01 12:30:00,51.54,51.58,51.48,51.5,334000.0,47.9062,47.9433,47.8504,47.869,334000.0
2013-02-01 13:00:00,51.5,51.59,51.49,51.57,253000.0,47.869,47.9526,47.8597,47.934,253000.0
2013-02-01 13:30:00,51.56,51.6,51.48,51.6,284000.0,47.9247,47.9619,47.8504,47.9619,284000.0
2013-02-01 14:00:00,51.58,51.6,51.5,51.57,322000.0,47.9433,47.9619,47.869,47.934,322000.0
2013-02-01 14:30:00,51.57,51.6,51.45,51.52,444000.0,47.934,47.9619,47.8225,47.8876,444000.0
2013-02-01 15:00:00,51.52,51.56,51.49,51.55,432000.0,47.8876,47.9247,47.8597,47.9154,432000.0
2013-02-01 15:30:00,51.55,51.8,51.53,51.77,1672000.0,47.9154,48.1478,47.8969,48.1199,1672000.0
2013-02-04 09:30:00,51.63,51.79,51.56,51.68,939000.0,47.9898,48.1385,47.9247,48.0363,939000.0
2013-02-04 10:00:00,51.66,51.8,51.58,51.8,319000.0,48.0177,48.1478,47.9433,48.1478,319000.0
2013-02-04 10:30:00,51.78,51.79,51.55,51.6,463000.0,48.1292,48.1385,47.9154,47.9619,463000.0
2013-02-04 11:00:00,51.61,51.65,51.54,51.58,247000.0,47.9712,48.0084,47.9062,47.9433,247000.0
2013-02-04 11:30:00,51.58,51.61,51.47,51.55,567000.0,47.9433,47.9712,47.8411,47.9154,567000.0
2013-02-04 12:00:00,51.6,51.6,51.44,51.46,249000.0,47.9619,47.9619,47.8132,47.8318,249000.0
2013-02-04 12:30:00,51.44,51.64,51.44,51.53,175000.0,47.8132,47.9991,47.8132,47.8969,175000.0
2013-02-04 13:00:00,51.55,51.58,51.46,51.47,204000.0,47.9154,47.9433,47.8318,47.8411,204000.0
2013-02-04 13:30:00,51.48,51.55,51.37,51.41,225000.0,47.8504,47.9154,47.7481,47.7853,225000.0
2013-02-04 14:00:00,51.44,51.52,51.4,51.49,311000.0,47.8132,47.8876,47.776,47.8597,311000.0
2013-02-04 14:30:00,51.5,51.63,51.46,51.61,356000.0,47.869,47.9898,47.8318,47.9712,356000.0
2013-02-04 15:00:00,51.61,51.61,51.43,51.5,290000.0,47.9712,47.9712,47.8039,47.869,290000.0
2013-02-04 15:30:00,51.48,51.5,51.21,51.39,1299000.0,47.8504,47.869,47.5994,47.7667,1299000.0
2013-02-05 09:30:00,52.07,52.2,51.7,51.94,1723000.0,48.3988,48.5196,48.0549,48.2779,1723000.0
2013-02-05 10:00:00,51.92,52.17,51.91,51.94,694000.0,48.2594,48.4917,48.2501,48.2779,694000.0
2013-02-05 10:30:00,51.99,52.09,51.75,51.9,332000.0,48.3244,48.4174,48.1013,48.2408,332000.0
2013-02-05 11:00:00,51.91,51.92,51.73,51.73,268000.0,48.2501,48.2594,48.0828,48.0828,268000.0
2013-02-05 11:30:00,51.73,51.85,51.73,51.78,168000.0,48.0828,48.1943,48.0828,48.1292,168000.0
2013-02-05 12:00:00,51.76,51.83,51.68,51.68,217000.0,48.1106,48.1757,48.0363,48.0363,217000.0
2013-02-05 12:30:00,51.68,51.84,51.68,51.84,193000.0,48.0363,48.185,48.0363,48.185,193000.0
2013-02-05 13:00:00,51.84,51.87,51.77,51.82,271000.0,48.185,48.2129,48.1199,48.1664,271000.0
2013-02-05 13:30:00,51.82,51.87,51.78,51.8,284000.0,48.1664,48.2129,48.1292,48.1478,284000.0
2013-02-05 14:00:00,51.8,51.92,51.78,51.87,385000.0,48.1478,48.2594,48.1292,48.2129,385000.0
2013-02-05 14:30:00,51.88,52.04,51.87,52.02,423000.0,48.2222,48.3709,48.2129,48.3523,423000.0
2013-02-05 15:00:00,52.02,52.07,51.98,52.0,392000.0,48.3523,48.3988,48.3151,48.3337,392000.0
2013-02-05 15:30:00,51.98,52.07,51.92,52.04,796000.0,48.3151,48.3988,48.2594,48.3709,796000.0
2013-02-06 09:30:00,52.02,52.1,51.81,52.04,566000.0,48.3523,48.4267,48.1571,48.3709,566000.0
2013-02-06 10:00:00,52.04,52.19,51.98,52.1,443000.0,48.3709,48.5103,48.3151,48.4267,443000.0
2013-02-06 10:30:00,52.09,52.23,52.06,52.17,458000.0,48.4174,48.5475,48.3895,48.4917,458000.0
2013-02-06 11:00:00,52.18,52.33,52.17,52.26,369000.0,48.501,48.6405,48.4917,48.5754,369000.0
2013-02-06 11:30:00,52.28,52.3,52.18,52.2,372000.0,48.594,48.6126,48.501,48.5196,372000.0
2013-02-06 12:00:00,52.22,52.37,52.21,52.34,384000.0,48.5382,48.6776,48.5289,48.6497,384000.0
2013-02-06 12:30:00,52.34,52.39,52.27,52.27,349000.0,48.6497,48.6962,48.5847,48.5847,349000.0
2013-02-06 13:00:00,52.26,52.29,52.12,52.12,262000.0,48.5754,48.6033,48.4453,48.4453,262000.0
2013-02-06 13:30:00,52.1,52.22,52.05,52.14,244000.0,48.4267,48.5382,48.3802,48.4638,244000.0
2013-02-06 14:00:00,52.12,52.22,52.05,52.12,209000.0,48.4453,48.5382,48.3802,48.4453,209000.0
2013-02-06 14:30:00,52.11,52.25,52.11,52.25,208000.0,48.436,48.5661,48.436,48.5661,208000.0
2013-02-06 15:00:00,52.25,52.26,52.17,52.25,271000.0,48.5661,48.5754,48.4917,48.5661,271000.0
2013-02-06 15:30:00,52.25,52.33,52.13,52.32,791000.0,48.5661,48.6405,48.4546,48.6312,791000.0
2013-02-07 09:30:00,52.19,52.33,51.99,52.2,676000.0,48.5103,48.6405,48.3244,48.5196,676000.0
2013-02-07 10:00:00,52.23,52.31,51.9,51.91,750000.0,48.5475,48.6219,48.2408,48.2501,750000.0
2013-02-07 10:30:00,51.91,52.01,51.63,51.73,629000.0,48.2501,48.343,47.9898,48.0828,629000.0
2013-02-07 11:00:00,51.71,51.9,51.66,51.78,415000.0,48.0642,48.2408,48.0177,48.1292,415000.0
2013-02-07 11:30:00,51.8,51.8,51.64,51.73,163000.0,48.1478,48.1478,47.9991,48.0828,163000.0
2013-02-07 12:00:00,51.77,51.89,51.74,51.85,255000.0,48.1199,48.2315,48.0921,48.1943,255000.0
2013-02-07 12:30:00,51.85,52.0,51.85,51.94,229000.0,48.1943,48.3337,48.1943,48.2779,229000.0
2013-02-07 13:00:00,51.94,51.99,51.82,51.94,176000.0,48.2779,48.3244,48.1664,48.2779,176000.0
2013-02-07 13:30:00,51.92,51.98,51.83,51.93,229000.0,48.2594,48.3151,48.1757,48.2687,229000.0
2013-02-07 14:00:00,51.95,52.0,51.84,51.96,292000.0,48.2872,48.3337,48.185,48.2965,292000.0
2013-02-07 14:30:00,51.93,51.93,51.78,51.87,264000.0,48.2687,48.2687,48.1292,48.2129,264000.0
2013-02-07 15:00:00,51.87,51.92,51.76,51.78,439000.0,48.2129,48.2594,48.1106,48.1292,439000.0
2013-02-07 15:30:00,51.78,51.92,51.75,51.92,989000.0,48.1292,48.2594,48.1013,48.2594,989000.0
2013-02-08 09:30:00,51.85,52.22,51.83,52.18,608000.0,48.1943,48.5382,48.1757,48.501,608000.0
2013-02-08 10:00:00,52.18,52.19,52.01,52.09,236000.0,48.501,48.5103,48.343,48.4174,236000.0
2013-02-08 10:30:00,52.13,52.39,52.1,52.28,476000.0,48.4546,48.6962,48.4267,48.594,476000.0
2013-02-08 11:00:00,52.29,52.3,52.12,52.13,178000.0,48.6033,48.6126,48.4453,48.4546,178000.0
2013-02-08 11:30:00,52.13,52.3,52.12,52.24,226000.0,48.4546,48.6126,48.4453,48.5568,226000.0
2013-02-08 12:00:00,52.27,52.33,52.22,52.26,226000.0,48.5847,48.6405,48.5382,48.5754,226000.0
2013-02-08 12:30:00,52.23,52.29,52.2,52.22,134000.0,48.5475,48.6033,48.5196,48.5382,134000.0
2013-02-08 13:00:00,52.22,52.28,52.17,52.21,169000.0,48.5382,48.594,48.4917,48.5289,169000.0
2013-02-08 13:30:00,52.22,52.35,52.21,52.29,223000.0,48.5382,48.659,48.5289,48.6033,223000.0
2013-02-08 14:00:00,52.3,52.31,52.25,52.26,183000.0,48.6126,48.6219,48.5661,48.5754,183000.0
2013-02-08 14:30:00,52.26,52.35,52.24,52.34,246000.0,48.5754,48.659,48.5568,48.6497,246000.0
2013-02-08 15:00:00,52.32,52.36,52.3,52.36,395000.0,48.6312,48.6683,48.6126,48.6683,395000.0
2013-02-08 15:30:00,52.33,52.43,52.29,52.42,1178000.0,48.6405,48.7334,48.6033,48.7241,1178000.0
2013-02-11 09:30:00,52.56,52.62,52.35,52.35,1531000.0,48.8542,48.91,48.659,48.659,1531000.0
2013-02-11 10:00:00,52.39,52.45,52.21,52.3,312000.0,48.6962,48.752,48.5289,48.6126,312000.0
2013-02-11 10:30:00,52.29,52.3,52.13,52.19,327000.0,48.6033,48.6126,48.4546,48.5103,327000.0
2013-02-11 11:00:00,52.21,52.24,52.15,52.15,324000.0,48.5289,48.5568,48.4731,48.4731,324000.0
2013-02-11 11:30:00,52.15,52.22,52.13,52.14,189000.0,48.4731,48.5382,48.4546,48.4638,189000.0
2013-02-11 12:00:00,52.14,52.15,52.04,52.09,243000.0,48.4638,48.4731,48.3709,48.4174,243000.0
2013-02-11 12:30:00,52.11,52.11,52.03,52.04,183000.0,48.436,48.436,48.3616,48.3709,183000.0
2013-02-11 13:00:00,52.04,52.06,51.94,52.0,343000.0,48.3709,48.3895,48.2779,48.3337,343000.0
2013-02-11 13:30:00,52.03,52.04,51.96,51.97,171000.0,48.3616,48.3709,48.2965,48.3058,171000.0
2013-02-11 14:00:00,51.99,52.0,51.92,51.97,319000.0,48.3244,48.3337,48.2594,48.3058,319000.0
2013-02-11 14:30:00,51.98,52.09,51.98,51.99,309000.0,48.3151,48.4174,48.3151,48.3244,309000.0
2013-02-11 15:00:00,52.01,52.11,51.98,52.05,298000.0,48.343,48.436,48.3151,48.3802,298000.0
2013-02-11 15:30:00,52.05,52.1,51.98,52.07,780000.0,48.3802,48.4267,48.3151,48.3988,780000.0
2013-02-12 09:30:00,52.09,52.21,51.98,52.04,279000.0,48.4174,48.5289,48.3151,48.3709,279000.0
2013-02-12 10:00:00,52.03,52.09,51.96,51.98,268000.0,48.3616,48.4174,48.2965,48.3151,268000.0
2013-02-12 10:30:00,51.98,52.02,51.92,52.0,241000.0,48.3151,48.3523,48.2594,48.3337,241000.0
2013-02-12 11:00:00,51.98,52.0,51.93,52.0,141000.0,48.3151,48.3337,48.2687,48.3337,141000.0
2013-02-12 11:30:00,52.01,52.05,51.98,52.01,138000.0,48.343,48.3802,48.3151,48.343,138000.0
2013-02-12 12:00:00,52.04,52.08,51.98,52.02,156000.0,48.3709,48.4081,48.3151,48.3523,156000.0
2013-02-12 12:30:00,52.01,52.06,51.98,52.02,153000.0,48.343,48.3895,48.3151,48.3523,153000.0
2013-02-12 13:00:00,52.02,52.04,51.98,52.03,135000.0,48.3523,48.3709,48.3151,48.3616,135000.0
2013-02-12 13:30:00,52.04,52.05,51.93,51.93,182000.0,48.3709,48.3802,48.2687,48.2687,182000.0
2013-02-12 14:00:00,51.93,51.95,51.85,51.91,263000.0,48.2687,48.2872,48.1943,48.2501,263000.0
2013-02-12 14:30:00,51.91,51.93,51.86,51.86,253000.0,48.2501,48.2687,48.2036,48.2036,253000.0
2013-02-12 15:00:00,51.87,51.96,51.85,51.96,238000.0,48.2129,48.2965,48.1943,48.2965,238000.0
2013-02-12 15:30:00,51.96,52.0,51.91,51.99,658000.0,48.2965,48.3337,48.2501,48.3244,658000.0
2013-02-13 09:30:00,52.13,52.19,51.8,52.0,504000.0,48.4546,48.5103,48.1478,48.3337,504000.0
2013-02-13 10:00:00,51.99,51.99,51.83,51.95,255000.0,48.3244,48.3244,48.1757,48.2872,255000.0
2013-02-13 10:30:00,51.91,51.94,51.75,51.78,311000.0,48.2501,48.2779,48.1013,48.1292,311000.0
2013-02-13 11:00:00,51.79,51.8,51.62,51.67,309000.0,48.1385,48.1478,47.9805,48.027,309000.0
2013-02-13 11:30:00,51.68,51.79,51.66,51.79,96000.0,48.0363,48.1385,48.0177,48.1385,96000.0
2013-02-13 12:00:00,51.79,51.87,51.76,51.76,131000.0,48.1385,48.2129,48.1106,48.1106,131000.0
2013-02-13 12:30:00,51.8,51.96,51.77,51.94,113000.0,48.1478,48.2965,48.1199,48.2779,113000.0
2013-02-13 13:00:00,51.92,51.95,51.87,51.95,160000.0,48.2594,48.2872,48.2129,48.2872,160000.0
2013-02-13 13:30:00,51.96,51.98,51.87,51.88,277000.0,48.2965,48.3151,48.2129,48.2222,277000.0
2013-02-13 14:00:00,51.87,51.92,51.76,51.81,137000.0,48.2129,48.2594,48.1106,48.1571,137000.0
2013-02-13 14:30:00,51.83,51.83,51.68,51.76,293000.0,48.1757,48.1757,48.0363,48.1106,293000.0
2013-02-13 15:00:00,51.76,51.84,51.72,51.8,406000.0,48.1106,48.185,48.0735,48.1478,406000.0
2013-02-13 15:30:00,51.79,51.93,51.75,51.91,607000.0,48.1385,48.2687,48.1013,48.2501,607000.0
2013-02-14 09:30:00,51.62,52.09,51.62,52.08,429000.0,47.9805,48.4174,47.9805,48.4081,429000.0
2013-02-14 10:00:00,52.08,52.1,51.92,51.95,276000.0,48.4081,48.4267,48.2594,48.2872,276000.0
2013-02-14 10:30:00,51.97,52.24,51.96,52.24,497000.0,48.3058,48.5568,48.2965,48.5568,497000.0
2013-02-14 11:00:00,52.24,52.3,52.06,52.14,440000.0,48.5568,48.6126,48.3895,48.4638,440000.0
2013-02-14 11:30:00,52.13,52.16,52.09,52.15,289000.0,48.4546,48.4824,48.4174,48.4731,289000.0
2013-02-14 12:00:00,52.15,52.26,52.11,52.19,393000.0,48.4731,48.5754,48.436,48.5103,393000.0
2013-02-14 12:30:00,52.18,52.26,52.15,52.26,269000.0,48.501,48.5754,48.4731,48.5754,269000.0
2013-02-14 13:00:00,52.24,52.26,52.17,52.23,284000.0,48.5568,48.5754,48.4917,48.5475,284000.0
2013-02-14 13:30:00,52.22,52.27,52.22,52.22,257000.0,48.5382,48.5847,48.5382,48.5382,257000.0
2013-02-14 14:00:00,52.2,52.28,52.2,52.28,246000.0,48.5196,48.594,48.5196,48.594,246000.0
2013-02-14 14:30:00,52.26,52.27,52.16,52.18,328000.0,48.5754,48.5847,48.4824,48.501,328000.0
2013-02-14 15:00:00,52.18,52.33,52.16,52.31,494000.0,48.501,48.6405,48.4824,48.6219,494000.0
2013-02-14 15:30:00,52.31,52.32,52.16,52.22,855000.0,48.6219,48.6312,48.4824,48.5382,855000.0
2013-02-15 09:30:00,51.66,52.14,51.63,52.13,1451000.0,48.0177,48.4638,47.9898,48.4546,1451000.0
2013-02-15 10:00:00,52.1,52.21,52.07,52.18,474000.0,48.4267,48.5289,48.3988,48.501,474000.0
2013-02-15 10:30:00,52.17,52.22,52.09,52.21,186000.0,48.4917,48.5382,48.4174,48.5289,186000.0
2013-02-15 11:00:00,52.25,52.35,52.23,52.28,199000.0,48.5661,48.659,48.5475,48.594,199000.0
2013-02-15 11:30:00,52.27,52.3,52.17,52.21,255000.0,48.5847,48.6126,48.4917,48.5289,255000.0
2013-02-15 12:00:00,52.21,52.23,52.06,52.16,273000.0,48.5289,48.5475,48.3895,48.4824,273000.0
2013-02-15 12:30:00,52.16,52.2,52.14,52.17,139000.0,48.4824,48.5196,48.4638,48.4917,139000.0
2013-02-15 13:00:00,52.18,52.31,52.17,52.27,176000.0,48.501,48.6219,48.4917,48.5847,176000.0
2013-02-15 13:30:00,52.27,52.49,52.26,52.49,437000.0,48.5847,48.7892,48.5754,48.7892,437000.0
2013-02-15 14:00:00,52.48,52.49,52.05,52.08,716000.0,48.7799,48.7892,48.3802,48.4081,716000.0
2013-02-15 14:30:00,52.06,52.19,52.0,52.16,418000.0,48.3895,48.5103,48.3337,48.4824,418000.0
2013-02-15 15:00:00,52.13,52.25,52.1,52.21,283000.0,48.4546,48.5661,48.4267,48.5289,283000.0
2013-02-15 15:30:00,52.21,52.3,52.15,52.26,931000.0,48.5289,48.6126,48.4731,48.5754,931000.0
2013-02-19 09:30:00,52.5,52.65,52.26,52.48,710000.0,48.7985,48.9379,48.5754,48.7799,710000.0
2013-02-19 10:00:00,52.45,52.52,52.42,52.51,298000.0,48.752,48.8171,48.7241,48.8078,298000.0
2013-02-19 10:30:00,52.53,52.54,52.28,52.29,390000.0,48.8264,48.8356,48.594,48.6033,390000.0
2013-02-19 11:00:00,52.29,52.3,52.19,52.27,235000.0,48.6033,48.6126,48.5103,48.5847,235000.0
2013-02-19 11:30:00,52.3,52.37,52.26,52.34,178000.0,48.6126,48.6776,48.5754,48.6497,178000.0
2013-02-19 12:00:00,52.34,52.35,52.21,52.34,208000.0,48.6497,48.659,48.5289,48.6497,208000.0
2013-02-19 12:30:00,52.32,52.38,52.3,52.38,128000.0,48.6312,48.6869,48.6126,48.6869,128000.0
2013-02-19 13:00:00,52.37,52.39,52.28,52.36,179000.0,48.6776,48.6962,48.594,48.6683,179000.0
2013-02-19 13:30:00,52.37,52.37,52.1,52.12,220000.0,48.6776,48.6776,48.4267,48.4453,220000.0
2013-02-19 14:00:00,52.14,52.37,52.14,52.32,171000.0,48.4638,48.6776,48.4638,48.6312,171000.0
2013-02-19 14:30:00,52.33,52.37,52.24,52.29,175000.0,48.6405,48.6776,48.5568,48.6033,175000.0
2013-02-19 15:00:00,52.29,52.31,52.2,52.26,220000.0,48.6033,48.6219,48.5196,48.5754,220000.0
2013-02-19 15:30:00,52.25,52.3,52.17,52.17,549000.0,48.5661,48.6126,48.4917,48.4917,549000.0
2013-02-20 09:30:00,52.2,52.42,52.08,52.11,329000.0,48.5196,48.7241,48.4081,48.436,329000.0
2013-02-20 10:00:00,52.14,52.15,51.93,51.93,390000.0,48.4638,48.4731,48.2687,48.2687,390000.0
2013-02-20 10:30:00,51.94,51.97,51.79,51.91,477000.0,48.2779,48.3058,48.1385,48.2501,477000.0
2013-02-20 11:00:00,51.91,51.93,51.8,51.89,236000.0,48.2501,48.2687,48.1478,48.2315,236000.0
2013-02-20 11:30:00,51.88,51.94,51.8,51.83,274000.0,48.2222,48.2779,48.1478,48.1757,274000.0
2013-02-20 12:00:00,51.84,52.02,51.8,51.98,243000.0,48.185,48.3523,48.1478,48.3151,243000.0
2013-02-20 12:30:00,51.97,52.07,51.96,52.06,141000.0,48.3058,48.3988,48.2965,48.3895,141000.0
2013-02-20 13:00:00,52.05,52.07,52.0,52.04,96000.0,48.3802,48.3988,48.3337,48.3709,96000.0
2013-02-20 13:30:00,52.02,52.04,51.97,51.98,111000.0,48.3523,48.3709,48.3058,48.3151,111000.0
2013-02-20 14:00:00,51.98,52.1,51.9,52.01,173000.0,48.3151,48.4267,48.2408,48.343,173000.0
2013-02-20 14:30:00,52.0,52.02,51.76,51.8,252000.0,48.3337,48.3523,48.1106,48.1478,252000.0
2013-02-20 15:00:00,51.8,51.8,51.62,51.64,423000.0,48.1478,48.1478,47.9805,47.9991,423000.0
2013-02-20 15:30:00,51.63,51.67,51.29,51.29,1432000.0,47.9898,48.027,47.6738,47.6738,1432000.0
2013-02-21 09:30:00,51.36,51.68,51.06,51.67,805000.0,47.7388,48.0363,47.46,48.027,805000.0
2013-02-21 10:00:00,51.6,51.82,51.47,51.82,504000.0,47.9619,48.1664,47.8411,48.1664,504000.0
2013-02-21 10:30:00,51.79,51.84,51.64,51.73,267000.0,48.1385,48.185,47.9991,48.0828,267000.0
2013-02-21 11:00:00,51.72,51.81,51.65,51.81,143000.0,48.0735,48.1571,48.0084,48.1571,143000.0
2013-02-21 11:30:00,51.82,51.91,51.76,51.86,355000.0,48.1664,48.2501,48.1106,48.2036,355000.0
2013-02-21 12:00:00,51.86,51.87,51.69,51.74,418000.0,48.2036,48.2129,48.0456,48.0921,418000.0
2013-02-21 12:30:00,51.74,51.9,51.7,51.87,359000.0,48.0921,48.2408,48.0549,48.2129,359000.0
2013-02-21 13:00:00,51.88,51.9,51.75,51.81,256000.0,48.2222,48.2408,48.1013,48.1571,256000.0
2013-02-21 13:30:00,51.8,51.89,51.8,51.89,245000.0,48.1478,48.2315,48.1478,48.2315,245000.0
2013-02-21 14:00:00,51.88,51.89,51.72,51.89,358000.0,48.2222,48.2315,48.0735,48.2315,358000.0
2013-02-21 14:30:00,51.88,51.99,51.87,51.96,288000.0,48.2222,48.3244,48.2129,48.2965,288000.0
2013-02-21 15:00:00,51.96,52.09,51.88,52.07,572000.0,48.2965,48.4174,48.2222,48.3988,572000.0
2013-02-21 15:30:00,52.05,52.09,51.86,51.92,1404000.0,48.3802,48.4174,48.2036,48.2594,1404000.0
2013-02-22 09:30:00,52.29,52.29,51.95,51.97,608000.0,48.6033,48.6033,48.2872,48.3058,608000.0
2013-02-22 10:00:00,51.97,52.0,51.74,51.74,531000.0,48.3058,48.3337,48.0921,48.0921,531000.0
2013-02-22 10:30:00,51.76,51.95,51.73,51.8,264000.0,48.1106,48.2872,48.0828,48.1478,264000.0
2013-02-22 11:00:00,51.79,51.93,51.76,51.87,253000.0,48.1385,48.2687,48.1106,48.2129,253000.0
2013-02-22 11:30:00,51.87,52.03,51.85,51.96,296000.0,48.2129,48.3616,48.1943,48.2965,296000.0
2013-02-22 12:00:00,51.98,52.04,51.9,51.92,270000.0,48.3151,48.3709,48.2408,48.2594,270000.0
2013-02-22 12:30:00,51.93,52.11,51.92,52.04,333000.0,48.2687,48.436,48.2594,48.3709,333000.0
2013-02-22 13:00:00,52.05,52.06,51.95,51.97,211000.0,48.3802,48.3895,48.2872,48.3058,211000.0
2013-02-22 13:30:00,51.95,52.09,51.95,52.09,189000.0,48.2872,48.4174,48.2872,48.4174,189000.0
2013-02-22 14:00:00,52.08,52.1,52.01,52.05,298000.0,48.4081,48.4267,48.343,48.3802,298000.0
2013-02-22 14:30:00,52.08,52.2,52.06,52.2,266000.0,48.4081,48.5196,48.3895,48.5196,266000.0
2013-02-22 15:00:00,52.18,52.4,52.15,52.36,678000.0,48.501,48.7055,48.4731,48.6683,678000.0
2013-02-22 15:30:00,52.35,52.44,52.26,52.38,1238000.0,48.659,48.7427,48.5754,48.6869,1238000.0
2013-02-25 09:30:00,52.53,52.6,52.16,52.24,695000.0,48.8264,48.8914,48.4824,48.5568,695000.0
2013-02-25 10:00:00,52.23,52.34,52.08,52.08,1094000.0,48.5475,48.6497,48.4081,48.4081,1094000.0
2013-02-25 10:30:00,52.09,52.19,51.98,52.13,1104000.0,48.4174,48.5103,48.3151,48.4546,1104000.0
2013-02-25 11:00:00,52.1,52.19,51.96,52.12,708000.0,48.4267,48.5103,48.2965,48.4453,708000.0
2013-02-25 11:30:00,52.15,52.16,51.87,51.88,308000.0,48.4731,48.4824,48.2129,48.2222,308000.0
2013-02-25 12:00:00,51.88,51.96,51.83,51.93,497000.0,48.2222,48.2965,48.1757,48.2687,497000.0
2013-02-25 12:30:00,51.91,51.98,51.85,51.96,190000.0,48.2501,48.3151,48.1943,48.2965,190000.0
2013-02-25 13:00:00,51.96,52.04,51.9,51.91,173000.0,48.2965,48.3709,48.2408,48.2501,173000.0
2013-02-25 13:30:00,51.91,51.91,51.65,51.66,453000.0,48.2501,48.2501,48.0084,48.0177,453000.0
2013-02-25 14:00:00,51.67,51.82,51.66,51.78,252000.0,48.027,48.1664,48.0177,48.1292,252000.0
2013-02-25 14:30:00,51.8,51.84,51.69,51.75,308000.0,48.1478,48.185,48.0456,48.1013,308000.0
2013-02-25 15:00:00,51.76,51.82,51.52,51.59,487000.0,48.1106,48.1664,47.8876,47.9526,487000.0
2013-02-25 15:30:00,51.59,51.63,51.1,51.13,1513000.0,47.9526,47.9898,47.4972,47.5251,1513000.0
2013-02-26 09:30:00,51.3,51.58,51.21,51.25,924000.0,47.6831,47.9433,47.5994,47.6366,924000.0
2013-02-26 10:00:00,51.28,51.4,50.92,51.1,693000.0,47.6645,47.776,47.3299,47.4972,693000.0
2013-02-26 10:30:00,51.15,51.3,50.89,51.15,855000.0,47.5436,47.6831,47.302,47.5436,855000.0
2013-02-26 11:00:00,51.07,51.16,50.98,51.03,444000.0,47.4693,47.5529,47.3856,47.4321,444000.0
2013-02-26 11:30:00,51.08,51.2,50.74,50.77,608000.0,47.4786,47.5901,47.1626,47.1904,608000.0
2013-02-26 12:00:00,50.79,50.85,50.75,50.8,535000.0,47.209,47.2648,47.1719,47.2183,535000.0
2013-02-26 12:30:00,50.83,51.15,50.8,50.98,336000.0,47.2462,47.5436,47.2183,47.3856,336000.0
2013-02-26 13:00:00,50.99,51.09,50.83,50.9,309000.0,47.3949,47.4879,47.2462,47.3113,309000.0
2013-02-26 13:30:00,50.94,51.21,50.94,51.18,388000.0,47.3485,47.5994,47.3485,47.5715,388000.0
2013-02-26 14:00:00,51.17,51.21,51.08,51.11,324000.0,47.5622,47.5994,47.4786,47.5065,324000.0
2013-02-26 14:30:00,51.11,51.18,51.04,51.09,297000.0,47.5065,47.5715,47.4414,47.4879,297000.0
2013-02-26 15:00:00,51.09,51.18,50.95,51.0,598000.0,47.4879,47.5715,47.3578,47.4042,598000.0
2013-02-26 15:30:00,51.01,51.03,50.9,51.0,1126000.0,47.4135,47.4321,47.3113,47.4042,1126000.0
2013-02-27 09:30:00,51.1,51.2,50.83,50.89,684000.0,47.4972,47.5901,47.2462,47.302,684000.0
2013-02-27 10:00:00,50.9,50.97,50.8,50.88,897000.0,47.3113,47.3763,47.2183,47.2927,897000.0
2013-02-27 10:30:00,50.89,50.97,50.83,50.96,566000.0,47.302,47.3763,47.2462,47.367,566000.0
2013-02-27 11:00:00,50.96,51.45,50.93,51.2,797000.0,47.367,47.8225,47.3392,47.5901,797000.0
2013-02-27 11:30:00,51.2,51.38,51.11,51.3,334000.0,47.5901,47.7574,47.5065,47.6831,334000.0
2013-02-27 12:00:00,51.3,51.46,51.28,51.41,543000.0,47.6831,47.8318,47.6645,47.7853,543000.0
2013-02-27 12:30:00,51.42,51.5,51.36,51.4,344000.0,47.7946,47.869,47.7388,47.776,344000.0
2013-02-27 13:00:00,51.39,51.41,51.27,51.28,260000.0,47.7667,47.7853,47.6552,47.6645,260000.0
2013-02-27 13:30:00,51.29,51.41,51.22,51.4,283000.0,47.6738,47.7853,47.6087,47.776,283000.0
2013-02-27 14:00:00,51.41,51.45,51.37,51.39,203000.0,47.7853,47.8225,47.7481,47.7667,203000.0
2013-02-27 14:30:00,51.41,51.59,51.36,51.55,610000.0,47.7853,47.9526,47.7388,47.9154,610000.0
2013-02-27 15:00:00,51.54,51.6,51.49,51.54,578000.0,47.9062,47.9619,47.8597,47.9062,578000.0
2013-02-27 15:30:00,51.55,51.62,51.48,51.54,536000.0,47.9154,47.9805,47.8504,47.9062,536000.0
2013-02-28 09:30:00,51.52,51.8,51.34,51.67,329000.0,47.8876,48.1478,47.7203,48.027,329000.0
2013-02-28 10:00:00,51.63,51.77,51.53,51.62,308000.0,47.9898,48.1199,47.8969,47.9805,308000.0
2013-02-28 10:30:00,51.64,51.66,51.52,51.57,194000.0,47.9991,48.0177,47.8876,47.934,194000.0
2013-02-28 11:00:00,51.57,51.76,51.55,51.76,212000.0,47.934,48.1106,47.9154,48.1106,212000.0
2013-02-28 11:30:00,51.72,51.75,51.62,51.66,685000.0,48.0735,48.1013,47.9805,48.0177,685000.0
2013-02-28 12:00:00,51.68,51.74,51.61,51.74,173000.0,48.0363,48.0921,47.9712,48.0921,173000.0
2013-02-28 12:30:00,51.74,51.89,51.69,51.84,361000.0,48.0921,48.2315,48.0456,48.185,361000.0
2013-02-28 13:00:00,51.82,52.02,51.8,52.0,355000.0,48.1664,48.3523,48.1478,48.3337,355000.0
2013-02-28 13:30:00,51.99,52.14,51.97,52.08,376000.0,48.3244,48.4638,48.3058,48.4081,376000.0
2013-02-28 14:00:00,52.07,52.07,51.96,52.0,496000.0,48.3988,48.3988,48.2965,48.3337,496000.0
2013-02-28 14:30:00,52.01,52.04,51.94,52.0,426000.0,48.343,48.3709,48.2779,48.3337,426000.0
2013-02-28 15:00:00,51.99,52.05,51.94,52.04,370000.0,48.3244,48.3802,48.2779,48.3709,370000.0
2013-02-28 15:30:00,52.02,52.05,51.82,51.87,879000.0,48.3523,48.3802,48.1664,48.2129,879000.0
2013-03-01 09:30:00,51.5,51.63,51.33,51.56,675000.0,47.869,47.9898,47.711,47.9247,675000.0
2013-03-01 10:00:00,51.6,51.87,51.59,51.86,349000.0,47.9619,48.2129,47.9526,48.2036,349000.0
2013-03-01 10:30:00,51.86,51.95,51.78,51.89,219000.0,48.2036,48.2872,48.1292,48.2315,219000.0
2013-03-01 11:00:00,51.93,51.93,51.68,51.68,186000.0,48.2687,48.2687,48.0363,48.0363,186000.0
2013-03-01 11:30:00,51.67,51.73,51.61,51.7,129000.0,48.027,48.0828,47.9712,48.0549,129000.0
2013-03-01 12:00:00,51.7,51.85,51.68,51.8,183000.0,48.0549,48.1943,48.0363,48.1478,183000.0
2013-03-01 12:30:00,51.78,51.9,51.75,51.87,154000.0,48.1292,48.2408,48.1013,48.2129,154000.0
2013-03-01 13:00:00,51.84,51.89,51.83,51.88,120000.0,48.185,48.2315,48.1757,48.2222,120000.0
2013-03-01 13:30:00,51.88,51.9,51.76,51.83,173000.0,48.2222,48.2408,48.1106,48.1757,173000.0
2013-03-01 14:00:00,51.85,51.86,51.72,51.75,143000.0,48.1943,48.2036,48.0735,48.1013,143000.0
2013-03-01 14:30:00,51.76,51.86,51.73,51.81,295000.0,48.1106,48.2036,48.0828,48.1571,295000.0
2013-03-01 15:00:00,51.79,51.87,51.77,51.79,249000.0,48.1385,48.2129,48.1199,48.1385,249000.0
2013-03-01 15:30:00,51.8,51.84,51.74,51.8,570000.0,48.1478,48.185,48.0921,48.1478,570000.0
2013-03-04 09:30:00,51.6,52.07,51.6,51.98,275000.0,47.9619,48.3988,47.9619,48.3151,275000.0
2013-03-04 10:00:00,52.01,52.01,51.84,51.86,176000.0,48.343,48.343,48.185,48.2036,176000.0
2013-03-04 10:30:00,51.89,51.92,51.78,51.85,597000.0,48.2315,48.2594,48.1292,48.1943,597000.0
2013-03-04 11:00:00,51.88,51.97,51.84,51.92,108000.0,48.2222,48.3058,48.185,48.2594,108000.0
2013-03-04 11:30:00,51.92,51.96,51.87,51.93,106000.0,48.2594,48.2965,48.2129,48.2687,106000.0
2013-03-04 12:00:00,51.92,51.92,51.66,51.69,129000.0,48.2594,48.2594,48.0177,48.0456,129000.0
2013-03-04 12:30:00,51.69,51.72,51.58,51.71,147000.0,48.0456,48.0735,47.9433,48.0642,147000.0
2013-03-04 13:00:00,51.69,51.82,51.66,51.8,118000.0,48.0456,48.1664,48.0177,48.1478,118000.0
2013-03-04 13:30:00,51.83,51.86,51.79,51.81,60000.0,48.1757,48.2036,48.1385,48.1571,60000.0
2013-03-04 14:00:00,51.79,51.96,51.79,51.96,90000.0,48.1385,48.2965,48.1385,48.2965,90000.0
2013-03-04 14:30:00,51.98,52.24,51.93,52.13,292000.0,48.3151,48.5568,48.2687,48.4546,292000.0
2013-03-04 15:00:00,52.13,52.15,52.04,52.11,170000.0,48.4546,48.4731,48.3709,48.436,170000.0
2013-03-04 15:30:00,52.11,52.19,52.05,52.12,494000.0,48.436,48.5103,48.3802,48.4453,494000.0
2013-03-05 09:30:00,52.22,52.9,52.19,52.68,1033000.0,48.5382,49.1703,48.5103,48.9658,1033000.0
2013-03-05 10:00:00,52.68,52.92,52.68,52.88,747000.0,48.9658,49.1889,48.9658,49.1517,747000.0
2013-03-05 10:30:00,52.89,53.08,52.84,52.9,563000.0,49.161,49.3376,49.1145,49.1703,563000.0
2013-03-05 11:00:00,52.86,52.9,52.75,52.8,189000.0,49.1331,49.1703,49.0308,49.0773,189000.0
2013-03-05 11:30:00,52.81,52.86,52.77,52.85,412000.0,49.0866,49.1331,49.0494,49.1238,412000.0
2013-03-05 12:00:00,52.8,52.84,52.73,52.79,170000.0,49.0773,49.1145,49.0123,49.068,170000.0
2013-03-05 12:30:00,52.79,52.96,52.77,52.92,192000.0,49.068,49.226,49.0494,49.1889,192000.0
2013-03-05 13:00:00,52.95,52.98,52.89,52.92,210000.0,49.2167,49.2446,49.161,49.1889,210000.0
2013-03-05 13:30:00,52.91,53.04,52.8,52.81,226000.0,49.1796,49.3004,49.0773,49.0866,226000.0
2013-03-05 14:00:00,52.82,52.89,52.77,52.81,224000.0,49.0959,49.161,49.0494,49.0866,224000.0
2013-03-05 14:30:00,52.8,52.82,52.64,52.73,361000.0,49.0773,49.0959,48.9286,49.0123,361000.0
2013-03-05 15:00:00,52.73,52.75,52.65,52.69,489000.0,49.0123,49.0308,48.9379,48.9751,489000.0
2013-03-05 15:30:00,52.68,52.84,52.66,52.71,624000.0,48.9658,49.1145,48.9472,48.9937,624000.0
2013-03-06 09:30:00,52.55,53.12,52.43,53.03,997000.0,48.8449,49.3748,48.7334,49.2911,997000.0
2013-03-06 10:00:00,53.06,53.08,52.89,52.89,362000.0,49.319,49.3376,49.161,49.161,362000.0
2013-03-06 10:30:00,52.89,52.89,52.6,52.61,645000.0,49.161,49.161,48.8914,48.9007,645000.0
2013-03-06 11:00:00,52.61,52.71,52.52,52.58,240000.0,48.9007,48.9937,48.8171,48.8728,240000.0
2013-03-06 11:30:00,52.61,52.61,52.4,52.4,332000.0,48.9007,48.9007,48.7055,48.7055,332000.0
2013-03-06 12:00:00,52.4,52.49,52.34,52.48,683000.0,48.7055,48.7892,48.6497,48.7799,683000.0
2013-03-06 12:30:00,52.48,52.68,52.46,52.58,261000.0,48.7799,48.9658,48.7613,48.8728,261000.0
2013-03-06 13:00:00,52.59,52.6,52.52,52.53,73000.0,48.8821,48.8914,48.8171,48.8264,73000.0
2013-03-06 13:30:00,52.53,52.63,52.52,52.6,76000.0,48.8264,48.9193,48.8171,48.8914,76000.0
2013-03-06 14:00:00,52.6,52.68,52.51,52.66,195000.0,48.8914,48.9658,48.8078,48.9472,195000.0
2013-03-06 14:30:00,52.66,52.83,52.66,52.75,129000.0,48.9472,49.1052,48.9472,49.0308,129000.0
2013-03-06 15:00:00,52.71,52.74,52.63,52.65,225000.0,48.9937,49.0215,48.9193,48.9379,225000.0
2013-03-06 15:30:00,52.64,52.76,52.53,52.76,515000.0,48.9286,49.0401,48.8264,49.0401,515000.0
2013-03-07 09:30:00,52.77,53.0,52.72,52.82,843000.0,49.0494,49.2632,49.003,49.0959,843000.0
2013-03-07 10:00:00,52.8,52.85,52.58,52.61,479000.0,49.0773,49.1238,48.8728,48.9007,479000.0
2013-03-07 10:30:00,52.62,52.8,52.59,52.65,1364000.0,48.91,49.0773,48.8821,48.9379,1364000.0
2013-03-07 11:00:00,52.67,52.72,52.63,52.67,369000.0,48.9565,49.003,48.9193,48.9565,369000.0
2013-03-07 11:30:00,52.66,52.79,52.66,52.74,327000.0,48.9472,49.068,48.9472,49.0215,327000.0
2013-03-07 12:00:00,52.74,52.75,52.67,52.72,416000.0,49.0215,49.0308,48.9565,49.003,416000.0
2013-03-07 12:30:00,52.72,52.73,52.64,52.66,272000.0,49.003,49.0123,48.9286,48.9472,272000.0
2013-03-07 13:00:00,52.66,52.69,52.6,52.61,166000.0,48.9472,48.9751,48.8914,48.9007,166000.0
2013-03-07 13:30:00,52.6,52.65,52.59,52.64,126000.0,48.8914,48.9379,48.8821,48.9286,126000.0
2013-03-07 14:00:00,52.65,52.68,52.57,52.62,269000.0,48.9379,48.9658,48.8635,48.91,269000.0
2013-03-07 14:30:00,52.63,52.68,52.58,52.64,234000.0,48.9193,48.9658,48.8728,48.9286,234000.0
2013-03-07 15:00:00,52.65,52.7,52.61,52.68,237000.0,48.9379,48.9844,48.9007,48.9658,237000.0
2013-03-07 15:30:00,52.69,52.76,52.65,52.68,543000.0,48.9751,49.0401,48.9379,48.9658,543000.0
2013-03-08 09:30:00,53.01,53.01,52.58,52.6,607000.0,49.2725,49.2725,48.8728,48.8914,607000.0
2013-03-08 10:00:00,52.59,52.67,52.45,52.63,763000.0,48.8821,48.9565,48.752,48.9193,763000.0
2013-03-08 10:30:00,52.65,52.73,52.64,52.7,211000.0,48.9379,49.0123,48.9286,48.9844,211000.0
2013-03-08 11:00:00,52.68,52.9,52.67,52.9,424000.0,48.9658,49.1703,48.9565,49.1703,424000.0
2013-03-08 11:30:00,52.88,52.9,52.8,52.85,151000.0,49.1517,49.1703,49.0773,49.1238,151000.0
2013-03-08 12:00:00,52.89,52.89,52.75,52.76,109000.0,49.161,49.161,49.0308,49.0401,109000.0
2013-03-08 12:30:00,52.76,52.81,52.72,52.8,182000.0,49.0401,49.0866,49.003,49.0773,182000.0
2013-03-08 13:00:00,52.79,52.89,52.74,52.81,125000.0,49.068,49.161,49.0215,49.0866,125000.0
2013-03-08 13:30:00,52.81,52.88,52.79,52.84,110000.0,49.0866,49.1517,49.068,49.1145,110000.0
2013-03-08 14:00:00,52.85,52.89,52.83,52.87,116000.0,49.1238,49.161,49.1052,49.1424,116000.0
2013-03-08 14:30:00,52.87,52.89,52.8,52.88,183000.0,49.1424,49.161,49.0773,49.1517,183000.0
2013-03-08 15:00:00,52.89,53.03,52.89,52.99,542000.0,49.161,49.2911,49.161,49.2539,542000.0
2013-03-08 15:30:00,52.98,53.01,52.87,52.94,910000.0,49.2446,49.2725,49.1424,49.2074,910000.0
2013-03-11 09:30:00,52.96,53.18,52.9,53.02,513000.0,49.226,49.4305,49.1703,49.2818,513000.0
2013-03-11 10:00:00,53.03,53.04,52.93,52.96,366000.0,49.2911,49.3004,49.1981,49.226,366000.0
2013-03-11 10:30:00,52.96,53.05,52.94,52.96,241000.0,49.226,49.3097,49.2074,49.226,241000.0
2013-03-11 11:00:00,52.95,53.01,52.84,52.94,362000.0,49.2167,49.2725,49.1145,49.2074,362000.0
2013-03-11 11:30:00,52.93,53.2,52.93,53.07,290000.0,49.1981,49.4491,49.1981,49.3283,290000.0
2013-03-11 12:00:00,53.07,53.25,53.06,53.12,276000.0,49.3283,49.4956,49.319,49.3748,276000.0
2013-03-11 12:30:00,53.13,53.15,53.07,53.1,277000.0,49.384,49.4026,49.3283,49.3562,277000.0
2013-03-11 13:00:00,53.11,53.14,53.09,53.09,146000.0,49.3655,49.3933,49.3469,49.3469,146000.0
2013-03-11 13:30:00,53.12,53.12,53.0,53.05,195000.0,49.3748,49.3748,49.2632,49.3097,195000.0
2013-03-11 14:00:00,53.05,53.08,53.01,53.02,203000.0,49.3097,49.3376,49.2725,49.2818,203000.0
2013-03-11 14:30:00,53.03,53.17,53.03,53.1,278000.0,49.2911,49.4212,49.2911,49.3562,278000.0
2013-03-11 15:00:00,53.11,53.11,52.93,52.96,274000.0,49.3655,49.3655,49.1981,49.226,274000.0
2013-03-11 15:30:00,52.96,53.09,52.91,53.09,380000.0,49.226,49.3469,49.1796,49.3469,380000.0
2013-03-12 09:30:00,52.99,53.1,52.82,52.88,268000.0,49.2539,49.3562,49.0959,49.1517,268000.0
2013-03-12 10:00:00,52.88,53.02,52.87,52.97,287000.0,49.1517,49.2818,49.1424,49.2353,287000.0
2013-03-12 10:30:00,52.96,52.96,52.72,52.72,360000.0,49.226,49.226,49.003,49.003,360000.0
2013-03-12 11:00:00,52.71,52.71,52.34,52.4,717000.0,48.9937,48.9937,48.6497,48.7055,717000.0
2013-03-12 11:30:00,52.4,52.63,52.36,52.57,411000.0,48.7055,48.9193,48.6683,48.8635,411000.0
2013-03-12 12:00:00,52.58,52.58,52.4,52.41,317000.0,48.8728,48.8728,48.7055,48.7148,317000.0
2013-03-12 12:30:00,52.4,52.42,52.35,52.42,239000.0,48.7055,48.7241,48.659,48.7241,239000.0
2013-03-12 13:00:00,52.39,52.4,52.32,52.34,194000.0,48.6962,48.7055,48.6312,48.6497,194000.0
2013-03-12 13:30:00,52.35,52.42,52.3,52.3,173000.0,48.659,48.7241,48.6126,48.6126,173000.0
2013-03-12 14:00:00,52.31,52.32,52.22,52.28,263000.0,48.6219,48.6312,48.5382,48.594,263000.0
2013-03-12 14:30:00,52.29,52.35,52.28,52.28,162000.0,48.6033,48.659,48.594,48.594,162000.0
2013-03-12 15:00:00,52.3,52.45,52.28,52.43,236000.0,48.6126,48.752,48.594,48.7334,236000.0
2013-03-12 15:30:00,52.43,52.5,52.32,52.36,578000.0,48.7334,48.7985,48.6312,48.6683,578000.0
2013-03-13 09:30:00,52.23,52.54,52.11,52.52,697000.0,48.5475,48.8356,48.436,48.8171,697000.0
2013-03-13 10:00:00,52.51,52.58,52.41,52.56,358000.0,48.8078,48.8728,48.7148,48.8542,358000.0
2013-03-13 10:30:00,52.56,52.68,52.53,52.65,237000.0,48.8542,48.9658,48.8264,48.9379,237000.0
2013-03-13 11:00:00,52.64,52.68,52.6,52.66,164000.0,48.9286,48.9658,48.8914,48.9472,164000.0
2013-03-13 11:30:00,52.63,52.69,52.6,52.64,209000.0,48.9193,48.9751,48.8914,48.9286,209000.0
2013-03-13 12:00:00,52.62,52.79,52.55,52.79,381000.0,48.91,49.068,48.8449,49.068,381000.0
2013-03-13 12:30:00,52.8,52.84,52.67,52.69,284000.0,49.0773,49.1145,48.9565,48.9751,284000.0
2013-03-13 13:00:00,52.69,52.77,52.69,52.71,126000.0,48.9751,49.0494,48.9751,48.9937,126000.0
2013-03-13 13:30:00,52.7,52.81,52.69,52.75,262000.0,48.9844,49.0866,48.9751,49.0308,262000.0
2013-03-13 14:00:00,52.77,52.77,52.67,52.69,281000.0,49.0494,49.0494,48.9565,48.9751,281000.0
2013-03-13 14:30:00,52.71,52.71,52.64,52.69,169000.0,48.9937,48.9937,48.9286,48.9751,169000.0
2013-03-13 15:00:00,52.69,52.79,52.63,52.77,339000.0,48.9751,49.068,48.9193,49.0494,339000.0
2013-03-13 15:30:00,52.76,52.81,52.72,52.76,778000.0,49.0401,49.0866,49.003,49.0401,778000.0
2013-03-14 09:30:00,52.85,53.13,52.79,52.98,658000.0,49.1238,49.384,49.068,49.2446,658000.0
2013-03-14 10:00:00,52.97,53.08,52.91,52.96,378000.0,49.2353,49.3376,49.1796,49.226,378000.0
2013-03-14 10:30:00,52.99,52.99,52.82,52.85,312000.0,49.2539,49.2539,49.0959,49.1238,312000.0
2013-03-14 11:00:00,52.83,52.96,52.81,52.92,270000.0,49.1052,49.226,49.0866,49.1889,270000.0
2013-03-14 11:30:00,52.92,52.92,52.86,52.87,232000.0,49.1889,49.1889,49.1331,49.1424,232000.0
2013-03-14 12:00:00,52.88,52.92,52.83,52.83,186000.0,49.1517,49.1889,49.1052,49.1052,186000.0
2013-03-14 12:30:00,52.83,52.93,52.83,52.86,149000.0,49.1052,49.1981,49.1052,49.1331,149000.0
2013-03-14 13:00:00,52.86,52.91,52.78,52.78,218000.0,49.1331,49.1796,49.0587,49.0587,218000.0
2013-03-14 13:30:00,52.8,52.83,52.78,52.82,179000.0,49.0773,49.1052,49.0587,49.0959,179000.0
2013-03-14 14:00:00,52.81,52.86,52.81,52.86,214000.0,49.0866,49.1331,49.0866,49.1331,214000.0
2013-03-14 14:30:00,52.84,52.84,52.8,52.84,306000.0,49.1145,49.1145,49.0773,49.1145,306000.0
2013-03-14 15:00:00,52.83,52.85,52.82,52.83,364000.0,49.1052,49.1238,49.0959,49.1052,364000.0
2013-03-14 15:30:00,52.83,52.83,52.67,52.68,1187000.0,49.1052,49.1052,48.9565,48.9658,1187000.0
2013-03-15 09:30:00,52.6,52.88,52.4,52.44,1846000.0,48.8914,49.1517,48.7055,48.7427,1846000.0
2013-03-15 10:00:00,52.43,52.54,52.33,52.49,487000.0,48.7334,48.8356,48.6405,48.7892,487000.0
2013-03-15 10:30:00,52.51,52.51,52.22,52.33,606000.0,48.8078,48.8078,48.5382,48.6405,606000.0
2013-03-15 11:00:00,52.3,52.41,52.22,52.25,350000.0,48.6126,48.7148,48.5382,48.5661,350000.0
2013-03-15 11:30:00,52.24,52.27,52.16,52.19,512000.0,48.5568,48.5847,48.4824,48.5103,512000.0
2013-03-15 12:00:00,52.17,52.18,51.82,51.89,761000.0,48.4917,48.501,48.1664,48.2315,761000.0
2013-03-15 12:30:00,51.87,52.05,51.87,51.91,500000.0,48.2129,48.3802,48.2129,48.2501,500000.0
2013-03-15 13:00:00,51.92,52.05,51.9,52.02,313000.0,48.2594,48.3802,48.2408,48.3523,313000.0
2013-03-15 13:30:00,52.05,52.11,52.01,52.02,266000.0,48.3802,48.436,48.343,48.3523,266000.0
2013-03-15 14:00:00,52.02,52.02,51.91,51.94,300000.0,48.3523,48.3523,48.2501,48.2779,300000.0
2013-03-15 14:30:00,51.94,51.95,51.88,51.88,473000.0,48.2779,48.2872,48.2222,48.2222,473000.0
2013-03-15 15:00:00,51.88,51.95,51.88,51.9,728000.0,48.2222,48.2872,48.2222,48.2408,728000.0
2013-03-15 15:30:00,51.9,51.92,51.83,51.85,1495000.0,48.2408,48.2594,48.1757,48.1943,1495000.0
2013-03-18 09:30:00,51.53,51.73,51.51,51.65,973000.0,47.8969,48.0828,47.8783,48.0084,973000.0
2013-03-18 10:00:00,51.63,51.7,51.55,51.62,407000.0,47.9898,48.0549,47.9154,47.9805,407000.0
2013-03-18 10:30:00,51.62,51.77,51.6,51.69,461000.0,47.9805,48.1199,47.9619,48.0456,461000.0
2013-03-18 11:00:00,51.69,51.85,51.68,51.8,310000.0,48.0456,48.1943,48.0363,48.1478,310000.0
2013-03-18 11:30:00,51.8,51.87,51.75,51.84,221000.0,48.1478,48.2129,48.1013,48.185,221000.0
2013-03-18 12:00:00,51.85,51.96,51.85,51.9,355000.0,48.1943,48.2965,48.1943,48.2408,355000.0
2013-03-18 12:30:00,51.9,51.97,51.8,51.87,303000.0,48.2408,48.3058,48.1478,48.2129,303000.0
2013-03-18 13:00:00,51.86,51.86,51.71,51.72,205000.0,48.2036,48.2036,48.0642,48.0735,205000.0
2013-03-18 13:30:00,51.72,51.73,51.61,51.61,277000.0,48.0735,48.0828,47.9712,47.9712,277000.0
2013-03-18 14:00:00,51.62,51.77,51.62,51.75,234000.0,47.9805,48.1199,47.9805,48.1013,234000.0
2013-03-18 14:30:00,51.76,51.79,51.62,51.62,272000.0,48.1106,48.1385,47.9805,47.9805,272000.0
2013-03-18 15:00:00,51.63,51.66,51.54,51.55,410000.0,47.9898,48.0177,47.9062,47.9154,410000.0
2013-03-18 15:30:00,51.55,51.57,51.47,51.5,665000.0,47.9154,47.934,47.8411,47.869,665000.0
2013-03-19 09:30:00,51.62,51.78,51.44,51.45,658000.0,47.9805,48.1292,47.8132,47.8225,658000.0
2013-03-19 10:00:00,51.45,51.53,51.32,51.48,513000.0,47.8225,47.8969,47.7017,47.8504,513000.0
2013-03-19 10:30:00,51.46,51.61,51.46,51.47,281000.0,47.8318,47.9712,47.8318,47.8411,281000.0
2013-03-19 11:00:00,51.5,51.53,51.27,51.34,523000.0,47.869,47.8969,47.6552,47.7203,523000.0
2013-03-19 11:30:00,51.36,51.38,50.92,50.92,683000.0,47.7388,47.7574,47.3299,47.3299,683000.0
2013-03-19 12:00:00,50.92,51.22,50.92,51.19,296000.0,47.3299,47.6087,47.3299,47.5808,296000.0
2013-03-19 12:30:00,51.23,51.27,51.1,51.16,167000.0,47.618,47.6552,47.4972,47.5529,167000.0
2013-03-19 13:00:00,51.15,51.17,50.93,50.95,222000.0,47.5436,47.5622,47.3392,47.3578,222000.0
2013-03-19 13:30:00,50.95,51.03,50.82,50.96,286000.0,47.3578,47.4321,47.2369,47.367,286000.0
2013-03-19 14:00:00,50.95,51.01,50.82,50.97,673000.0,47.3578,47.4135,47.2369,47.3763,673000.0
2013-03-19 14:30:00,50.99,51.12,50.96,51.05,427000.0,47.3949,47.5158,47.367,47.4507,427000.0
2013-03-19 15:00:00,51.05,51.3,50.96,51.04,490000.0,47.4507,47.6831,47.367,47.4414,490000.0
2013-03-19 15:30:00,51.06,51.2,51.02,51.16,580000.0,47.46,47.5901,47.4228,47.5529,580000.0
2013-03-20 09:30:00,51.55,51.87,51.44,51.6,758000.0,47.9154,48.2129,47.8132,47.9619,758000.0
2013-03-20 10:00:00,51.61,51.81,51.61,51.69,267000.0,47.9712,48.1571,47.9712,48.0456,267000.0
2013-03-20 10:30:00,51.73,51.77,51.6,51.74,173000.0,48.0828,48.1199,47.9619,48.0921,173000.0
2013-03-20 11:00:00,51.74,51.76,51.55,51.69,141000.0,48.0921,48.1106,47.9154,48.0456,141000.0
2013-03-20 11:30:00,51.71,51.73,51.6,51.62,202000.0,48.0642,48.0828,47.9619,47.9805,202000.0
2013-03-20 12:00:00,51.63,51.67,51.57,51.62,149000.0,47.9898,48.027,47.934,47.9805,149000.0
2013-03-20 12:30:00,51.66,51.66,51.52,51.6,149000.0,48.0177,48.0177,47.8876,47.9619,149000.0
2013-03-20 13:00:00,51.61,51.62,51.5,51.5,143000.0,47.9712,47.9805,47.869,47.869,143000.0
2013-03-20 13:30:00,51.51,51.62,51.46,51.59,152000.0,47.8783,47.9805,47.8318,47.9526,152000.0
2013-03-20 14:00:00,51.59,51.83,51.57,51.72,261000.0,47.9526,48.1757,47.934,48.0735,261000.0
2013-03-20 14:30:00,51.71,51.84,51.69,51.71,321000.0,48.0642,48.185,48.0456,48.0642,321000.0
2013-03-20 15:00:00,51.71,51.83,51.69,51.69,395000.0,48.0642,48.1757,48.0456,48.0456,395000.0
2013-03-20 15:30:00,51.69,51.86,51.65,51.85,792000.0,48.0456,48.2036,48.0084,48.1943,792000.0
2013-03-21 09:30:00,51.64,51.77,51.51,51.57,336000.0,47.9991,48.1199,47.8783,47.934,336000.0
2013-03-21 10:00:00,51.57,51.6,51.47,51.54,249000.0,47.934,47.9619,47.8411,47.9062,249000.0
2013-03-21 10:30:00,51.51,51.71,51.51,51.56,219000.0,47.8783,48.0642,47.8783,47.9247,219000.0
2013-03-21 11:00:00,51.58,51.72,51.5,51.7,415000.0,47.9433,48.0735,47.869,48.0549,415000.0
2013-03-21 11:30:00,51.7,51.7,51.6,51.66,294000.0,48.0549,48.0549,47.9619,48.0177,294000.0
2013-03-21 12:00:00,51.63,51.68,51.61,51.62,265000.0,47.9898,48.0363,47.9712,47.9805,265000.0
2013-03-21 12:30:00,51.66,51.69,51.6,51.68,151000.0,48.0177,48.0456,47.9619,48.0363,151000.0
2013-03-21 13:00:00,51.66,51.72,51.52,51.53,573000.0,48.0177,48.0735,47.8876,47.8969,573000.0
2013-03-21 13:30:00,51.55,51.6,51.49,51.54,193000.0,47.9154,47.9619,47.8597,47.9062,193000.0
2013-03-21 14:00:00,51.53,51.6,51.45,51.53,252000.0,47.8969,47.9619,47.8225,47.8969,252000.0
2013-03-21 14:30:00,51.55,51.55,51.45,51.49,319000.0,47.9154,47.9154,47.8225,47.8597,319000.0
2013-03-21 15:00:00,51.49,51.53,51.43,51.49,327000.0,47.8597,47.8969,47.8039,47.8597,327000.0
2013-03-21 15:30:00,51.51,51.56,51.32,51.4,1175000.0,47.8783,47.9247,47.7017,47.776,1175000.0
2013-03-22 09:30:00,51.58,51.69,51.55,51.57,550000.0,47.9433,48.0456,47.9154,47.934,550000.0
2013-03-22 10:00:00,51.57,51.83,51.57,51.72,547000.0,47.934,48.1757,47.934,48.0735,547000.0
2013-03-22 10:30:00,51.75,51.83,51.67,51.74,268000.0,48.1013,48.1757,48.027,48.0921,268000.0
2013-03-22 11:00:00,51.74,51.8,51.7,51.76,253000.0,48.0921,48.1478,48.0549,48.1106,253000.0
2013-03-22 11:30:00,51.75,51.76,51.69,51.71,170000.0,48.1013,48.1106,48.0456,48.0642,170000.0
2013-03-22 12:00:00,51.71,51.73,51.61,51.63,279000.0,48.0642,48.0828,47.9712,47.9898,279000.0
2013-03-22 12:30:00,51.64,51.69,51.62,51.69,146000.0,47.9991,48.0456,47.9805,48.0456,146000.0
2013-03-22 13:00:00,51.68,51.84,51.65,51.84,193000.0,48.0363,48.185,48.0084,48.185,193000.0
2013-03-22 13:30:00,51.84,51.88,51.74,51.77,170000.0,48.185,48.2222,48.0921,48.1199,170000.0
2013-03-22 14:00:00,51.77,51.82,51.74,51.78,126000.0,48.1199,48.1664,48.0921,48.1292,126000.0
2013-03-22 14:30:00,51.8,51.82,51.74,51.78,213000.0,48.1478,48.1664,48.0921,48.1292,213000.0
2013-03-22 15:00:00,51.77,51.78,51.67,51.72,451000.0,48.1199,48.1292,48.027,48.0735,451000.0
2013-03-22 15:30:00,51.71,51.86,51.7,51.81,771000.0,48.0642,48.2036,48.0549,48.1571,771000.0
2013-03-25 09:30:00,52.02,52.4,51.89,52.26,849000.0,48.3523,48.7055,48.2315,48.5754,849000.0
2013-03-25 10:00:00,52.29,52.3,52.12,52.17,428000.0,48.6033,48.6126,48.4453,48.4917,428000.0
2013-03-25 10:30:00,52.16,52.21,52.1,52.14,312000.0,48.4824,48.5289,48.4267,48.4638,312000.0
2013-03-25 11:00:00,52.14,52.15,52.01,52.08,320000.0,48.4638,48.4731,48.343,48.4081,320000.0
2013-03-25 11:30:00,52.08,52.22,52.06,52.22,178000.0,48.4081,48.5382,48.3895,48.5382,178000.0
2013-03-25 12:00:00,52.22,52.28,52.11,52.12,200000.0,48.5382,48.594,48.436,48.4453,200000.0
2013-03-25 12:30:00,52.14,52.18,52.01,52.03,169000.0,48.4638,48.501,48.343,48.3616,169000.0
2013-03-25 13:00:00,52.0,52.3,51.88,52.1,461000.0,48.3337,48.6126,48.2222,48.4267,461000.0
2013-03-25 13:30:00,52.1,52.32,52.06,52.29,197000.0,48.4267,48.6312,48.3895,48.6033,197000.0
2013-03-25 14:00:00,52.28,52.34,52.19,52.24,226000.0,48.594,48.6497,48.5103,48.5568,226000.0
2013-03-25 14:30:00,52.23,52.27,52.12,52.22,187000.0,48.5475,48.5847,48.4453,48.5382,187000.0
2013-03-25 15:00:00,52.23,52.23,51.89,51.92,520000.0,48.5475,48.5475,48.2315,48.2594,520000.0
2013-03-25 15:30:00,51.94,52.15,51.92,52.01,725000.0,48.2779,48.4731,48.2594,48.343,725000.0
2013-03-26 09:30:00,52.3,52.88,52.22,52.82,1096000.0,48.6126,49.1517,48.5382,49.0959,1096000.0
2013-03-26 10:00:00,52.8,53.21,52.73,53.06,1064000.0,49.0773,49.4584,49.0123,49.319,1064000.0
2013-03-26 10:30:00,53.08,53.15,52.91,52.97,741000.0,49.3376,49.4026,49.1796,49.2353,741000.0
2013-03-26 11:00:00,52.97,53.49,52.97,53.44,960000.0,49.2353,49.7187,49.2353,49.6722,960000.0
2013-03-26 11:30:00,53.42,53.72,53.34,53.52,778000.0,49.6536,49.9325,49.5792,49.7466,778000.0
2013-03-26 12:00:00,53.55,53.58,53.33,53.35,670000.0,49.7744,49.8023,49.5699,49.5885,670000.0
2013-03-26 12:30:00,53.35,53.47,53.35,53.38,277000.0,49.5885,49.7001,49.5885,49.6164,277000.0
2013-03-26 13:00:00,53.39,53.53,53.35,53.51,262000.0,49.6257,49.7558,49.5885,49.7373,262000.0
2013-03-26 13:30:00,53.52,53.52,53.41,53.47,259000.0,49.7466,49.7466,49.6443,49.7001,259000.0
2013-03-26 14:00:00,53.48,53.55,53.42,53.53,279000.0,49.7094,49.7744,49.6536,49.7558,279000.0
2013-03-26 14:30:00,53.55,53.56,53.47,53.5,327000.0,49.7744,49.7837,49.7001,49.728,327000.0
2013-03-26 15:00:00,53.51,53.56,53.43,53.48,611000.0,49.7373,49.7837,49.6629,49.7094,611000.0
2013-03-26 15:30:00,53.5,53.6,53.49,53.59,1162000.0,49.728,49.8209,49.7187,49.8116,1162000.0
2013-03-27 09:30:00,53.22,53.44,53.04,53.33,637000.0,49.4677,49.6722,49.3004,49.5699,637000.0
2013-03-27 10:00:00,53.33,53.43,53.13,53.34,398000.0,49.5699,49.6629,49.384,49.5792,398000.0
2013-03-27 10:30:00,53.35,53.7,53.32,53.53,675000.0,49.5885,49.9139,49.5607,49.7558,675000.0
2013-03-27 11:00:00,53.55,53.7,53.45,53.67,277000.0,49.7744,49.9139,49.6815,49.886,277000.0
2013-03-27 11:30:00,53.67,53.98,53.65,53.87,563000.0,49.886,50.1741,49.8674,50.0719,563000.0
2013-03-27 12:00:00,53.89,53.97,53.83,53.87,469000.0,50.0905,50.1648,50.0347,50.0719,469000.0
2013-03-27 12:30:00,53.85,53.96,53.84,53.95,338000.0,50.0533,50.1555,50.044,50.1462,338000.0
2013-03-27 13:00:00,53.93,54.04,53.9,54.0,331000.0,50.1276,50.2299,50.0998,50.1927,331000.0
2013-03-27 13:30:00,54.0,54.07,53.94,53.98,285000.0,50.1927,50.2578,50.1369,50.1741,285000.0
2013-03-27 14:00:00,53.99,54.06,53.89,53.94,252000.0,50.1834,50.2485,50.0905,50.1369,252000.0
2013-03-27 14:30:00,53.94,53.96,53.71,53.72,410000.0,50.1369,50.1555,49.9232,49.9325,410000.0
2013-03-27 15:00:00,53.72,53.96,53.64,53.95,416000.0,49.9325,50.1555,49.8581,50.1462,416000.0
2013-03-27 15:30:00,53.95,54.0,53.57,53.8,727000.0,50.1462,50.1927,49.793,50.0068,727000.0
2013-03-28 09:30:00,53.84,53.97,53.69,53.89,496000.0,50.044,50.1648,49.9046,50.0905,496000.0
2013-03-28 10:00:00,53.91,53.98,53.84,53.91,366000.0,50.1091,50.1741,50.044,50.1091,366000.0
2013-03-28 10:30:00,53.93,54.02,53.91,53.99,319000.0,50.1276,50.2113,50.1091,50.1834,319000.0
2013-03-28 11:00:00,54.02,54.08,54.0,54.04,380000.0,50.2113,50.2671,50.1927,50.2299,380000.0
2013-03-28 11:30:00,54.05,54.06,54.01,54.03,215000.0,50.2392,50.2485,50.202,50.2206,215000.0
2013-03-28 12:00:00,54.04,54.04,53.91,53.91,186000.0,50.2299,50.2299,50.1091,50.1091,186000.0
2013-03-28 12:30:00,53.91,53.96,53.87,53.93,185000.0,50.1091,50.1555,50.0719,50.1276,185000.0
2013-03-28 13:00:00,53.93,53.96,53.9,53.93,258000.0,50.1276,50.1555,50.0998,50.1276,258000.0
2013-03-28 13:30:00,53.93,53.97,53.89,53.93,192000.0,50.1276,50.1648,50.0905,50.1276,192000.0
2013-03-28 14:00:00,53.94,53.99,53.93,53.97,214000.0,50.1369,50.1834,50.1276,50.1648,214000.0
2013-03-28 14:30:00,53.97,54.03,53.96,54.0,219000.0,50.1648,50.2206,50.1555,50.1927,219000.0
2013-03-28 15:00:00,53.99,54.03,53.92,54.02,298000.0,50.1834,50.2206,50.1183,50.2113,298000.0
2013-03-28 15:30:00,54.01,54.2,54.01,54.09,966000.0,50.202,50.3786,50.202,50.2764,966000.0
2013-04-01 09:30:00,54.24,54.69,54.18,54.18,740000.0,50.4158,50.8341,50.36,50.36,740000.0
2013-04-01 10:00:00,54.2,54.3,54.01,54.19,565000.0,50.3786,50.4716,50.202,50.3693,565000.0
2013-04-01 10:30:00,54.18,54.2,53.68,53.82,826000.0,50.36,50.3786,49.8953,50.0254,826000.0
2013-04-01 11:00:00,53.87,53.87,53.76,53.86,163000.0,50.0719,50.0719,49.9696,50.0626,163000.0
2013-04-01 11:30:00,53.86,53.9,53.77,53.83,102000.0,50.0626,50.0998,49.9789,50.0347,102000.0
2013-04-01 12:00:00,53.83,53.96,53.82,53.84,79000.0,50.0347,50.1555,50.0254,50.044,79000.0
2013-04-01 12:30:00,53.87,53.91,53.82,53.91,59000.0,50.0719,50.1091,50.0254,50.1091,59000.0
2013-04-01 13:00:00,53.93,53.94,53.85,53.89,171000.0,50.1276,50.1369,50.0533,50.0905,171000.0
2013-04-01 13:30:00,53.89,53.9,53.78,53.81,133000.0,50.0905,50.0998,49.9882,50.0161,133000.0
2013-04-01 14:00:00,53.85,53.86,53.75,53.78,182000.0,50.0533,50.0626,49.9603,49.9882,182000.0
2013-04-01 14:30:00,53.77,53.77,53.68,53.69,235000.0,49.9789,49.9789,49.8953,49.9046,235000.0
2013-04-01 15:00:00,53.68,53.7,53.62,53.67,387000.0,49.8953,49.9139,49.8395,49.886,387000.0
2013-04-01 15:30:00,53.69,53.71,53.6,53.7,1179000.0,49.9046,49.9232,49.8209,49.9139,1179000.0
2013-04-02 09:30:00,54.07,54.24,53.92,54.22,574000.0,50.2578,50.4158,50.1183,50.3972,574000.0
2013-04-02 10:00:00,54.22,54.37,54.14,54.26,653000.0,50.3972,50.5366,50.3228,50.4344,653000.0
2013-04-02 10:30:00,54.23,54.4,54.12,54.29,355000.0,50.4065,50.5645,50.3042,50.4623,355000.0
2013-04-02 11:00:00,54.29,54.29,53.98,53.98,203000.0,50.4623,50.4623,50.1741,50.1741,203000.0
2013-04-02 11:30:00,54.02,54.11,53.96,53.97,178000.0,50.2113,50.295,50.1555,50.1648,178000.0
2013-04-02 12:00:00,53.99,54.06,53.9,54.06,112000.0,50.1834,50.2485,50.0998,50.2485,112000.0
2013-04-02 12:30:00,54.05,54.16,54.01,54.14,112000.0,50.2392,50.3414,50.202,50.3228,112000.0
2013-04-02 13:00:00,54.14,54.15,54.1,54.1,96000.0,50.3228,50.3321,50.2857,50.2857,96000.0
2013-04-02 13:30:00,54.11,54.15,54.07,54.08,126000.0,50.295,50.3321,50.2578,50.2671,126000.0
2013-04-02 14:00:00,54.08,54.19,54.08,54.13,114000.0,50.2671,50.3693,50.2671,50.3135,114000.0
2013-04-02 14:30:00,54.11,54.12,54.02,54.06,125000.0,50.295,50.3042,50.2113,50.2485,125000.0
2013-04-02 15:00:00,54.05,54.15,54.02,54.08,196000.0,50.2392,50.3321,50.2113,50.2671,196000.0
2013-04-02 15:30:00,54.08,54.09,53.93,54.01,410000.0,50.2671,50.2764,50.1276,50.202,410000.0
2013-04-03 09:30:00,54.09,54.3,53.74,53.82,360000.0,50.2764,50.4716,49.951,50.0254,360000.0
2013-04-03 10:00:00,53.9,53.9,53.71,53.76,364000.0,50.0998,50.0998,49.9232,49.9696,364000.0
2013-04-03 10:30:00,53.73,53.85,53.65,53.72,237000.0,49.9417,50.0533,49.8674,49.9325,237000.0
2013-04-03 11:00:00,53.76,53.76,53.58,53.61,176000.0,49.9696,49.9696,49.8023,49.8302,176000.0
2013-04-03 11:30:00,53.58,53.72,53.56,53.66,163000.0,49.8023,49.9325,49.7837,49.8767,163000.0
2013-04-03 12:00:00,53.69,53.69,53.51,53.52,508000.0,49.9046,49.9046,49.7373,49.7466,508000.0
2013-04-03 12:30:00,53.52,53.57,53.42,53.51,265000.0,49.7466,49.793,49.6536,49.7373,265000.0
2013-04-03 13:00:00,53.5,53.54,53.46,53.48,295000.0,49.728,49.7651,49.6908,49.7094,295000.0
2013-04-03 13:30:00,53.48,53.48,53.04,53.22,490000.0,49.7094,49.7094,49.3004,49.4677,490000.0
2013-04-03 14:00:00,53.19,53.43,53.19,53.32,206000.0,49.4398,49.6629,49.4398,49.5607,206000.0
2013-04-03 14:30:00,53.33,53.45,53.32,53.37,250000.0,49.5699,49.6815,49.5607,49.6071,250000.0
2013-04-03 15:00:00,53.38,53.38,53.25,53.25,261000.0,49.6164,49.6164,49.4956,49.4956,261000.0
2013-04-03 15:30:00,53.27,53.43,53.18,53.33,1014000.0,49.5142,49.6629,49.4305,49.5699,1014000.0
2013-04-04 09:30:00,53.27,53.56,53.19,53.4,504000.0,49.5142,49.7837,49.4398,49.635,504000.0
2013-04-04 10:00:00,53.41,53.55,53.3,53.3,466000.0,49.6443,49.7744,49.5421,49.5421,466000.0
2013-04-04 10:30:00,53.32,53.52,53.28,53.28,146000.0,49.5607,49.7466,49.5235,49.5235,146000.0
2013-04-04 11:00:00,53.3,53.47,53.25,53.46,73000.0,49.5421,49.7001,49.4956,49.6908,73000.0
2013-04-04 11:30:00,53.42,53.42,53.3,53.35,131000.0,49.6536,49.6536,49.5421,49.5885,131000.0
2013-04-04 12:00:00,53.35,53.35,53.13,53.21,141000.0,49.5885,49.5885,49.384,49.4584,141000.0
2013-04-04 12:30:00,53.23,53.3,53.12,53.21,277000.0,49.477,49.5421,49.3748,49.4584,277000.0
2013-04-04 13:00:00,53.17,53.17,53.01,53.15,123000.0,49.4212,49.4212,49.2725,49.4026,123000.0
2013-04-04 13:30:00,53.16,53.27,53.14,53.22,101000.0,49.4119,49.5142,49.3933,49.4677,101000.0
2013-04-04 14:00:00,53.22,53.33,53.17,53.3,258000.0,49.4677,49.5699,49.4212,49.5421,258000.0
2013-04-04 14:30:00,53.3,53.41,53.29,53.35,193000.0,49.5421,49.6443,49.5328,49.5885,193000.0
2013-04-04 15:00:00,53.35,53.43,53.31,53.37,254000.0,49.5885,49.6629,49.5514,49.6071,254000.0
2013-04-04 15:30:00,53.35,53.52,53.34,53.44,694000.0,49.5885,49.7466,49.5792,49.6722,694000.0
2013-04-05 09:30:00,52.67,53.27,52.63,53.0,988000.0,49.0117,49.5701,48.9745,49.3188,988000.0
2013-04-05 10:00:00,52.96,53.04,52.84,52.94,400000.0,49.2816,49.356,49.1699,49.263,400000.0
2013-04-05 10:30:00,52.96,53.04,52.84,52.96,257000.0,49.2816,49.356,49.1699,49.2816,257000.0
2013-04-05 11:00:00,52.95,53.01,52.86,52.89,667000.0,49.2723,49.3281,49.1885,49.2165,667000.0
2013-04-05 11:30:00,52.86,52.96,52.78,52.87,456000.0,49.1885,49.2816,49.1141,49.1978,456000.0
2013-04-05 12:00:00,52.84,52.86,52.76,52.78,232000.0,49.1699,49.1885,49.0955,49.1141,232000.0
2013-04-05 12:30:00,52.77,52.88,52.73,52.75,424000.0,49.1048,49.2072,49.0676,49.0862,424000.0
2013-04-05 13:00:00,52.74,52.93,52.74,52.93,106000.0,49.0769,49.2537,49.0769,49.2537,106000.0
2013-04-05 13:30:00,52.91,52.94,52.85,52.92,167000.0,49.2351,49.263,49.1792,49.2444,167000.0
2013-04-05 14:00:00,52.92,53.01,52.88,52.93,223000.0,49.2444,49.3281,49.2072,49.2537,223000.0
2013-04-05 14:30:00,52.96,53.0,52.92,52.99,151000.0,49.2816,49.3188,49.2444,49.3095,151000.0
2013-04-05 15:00:00,52.98,53.01,52.94,52.96,274000.0,49.3002,49.3281,49.263,49.2816,274000.0
2013-04-05 15:30:00,52.99,53.2,52.93,53.14,1070000.0,49.3095,49.5049,49.2537,49.4491,1070000.0
2013-04-08 09:30:00,53.07,53.39,52.98,53.26,477000.0,49.384,49.6817,49.3002,49.5608,477000.0
2013-04-08 10:00:00,53.29,53.34,53.05,53.13,383000.0,49.5887,49.6352,49.3653,49.4398,383000.0
2013-04-08 10:30:00,53.17,53.28,53.14,53.17,448000.0,49.477,49.5794,49.4491,49.477,448000.0
2013-04-08 11:00:00,53.13,53.25,53.12,53.21,560000.0,49.4398,49.5515,49.4305,49.5142,560000.0
2013-04-08 11:30:00,53.24,53.25,53.2,53.23,70000.0,49.5421,49.5515,49.5049,49.5328,70000.0
2013-04-08 12:00:00,53.22,53.24,53.04,53.07,106000.0,49.5235,49.5421,49.356,49.384,106000.0
2013-04-08 12:30:00,53.05,53.18,53.05,53.15,90000.0,49.3653,49.4863,49.3653,49.4584,90000.0
2013-04-08 13:00:00,53.15,53.3,53.12,53.3,94000.0,49.4584,49.598,49.4305,49.598,94000.0
2013-04-08 13:30:00,53.29,53.43,53.21,53.43,120000.0,49.5887,49.7189,49.5142,49.7189,120000.0
2013-04-08 14:00:00,53.43,53.57,53.42,53.45,255000.0,49.7189,49.8492,49.7096,49.7376,255000.0
2013-04-08 14:30:00,53.45,53.49,53.32,53.33,132000.0,49.7376,49.7748,49.6166,49.6259,132000.0
2013-04-08 15:00:00,53.32,53.38,53.27,53.32,206000.0,49.6166,49.6724,49.5701,49.6166,206000.0
2013-04-08 15:30:00,53.32,53.46,53.29,53.43,452000.0,49.6166,49.7469,49.5887,49.7189,452000.0
2013-04-09 09:30:00,53.4,53.44,52.84,52.85,796000.0,49.691,49.7283,49.1699,49.1792,796000.0
2013-04-09 10:00:00,52.85,52.91,52.66,52.7,1079000.0,49.1792,49.2351,49.0024,49.0397,1079000.0
2013-04-09 10:30:00,52.72,52.75,52.63,52.7,557000.0,49.0583,49.0862,48.9745,49.0397,557000.0
2013-04-09 11:00:00,52.7,52.71,52.32,52.32,416000.0,49.0397,49.049,48.686,48.686,416000.0
2013-04-09 11:30:00,52.35,52.59,52.32,52.5,376000.0,48.714,48.9373,48.686,48.8535,376000.0
2013-04-09 12:00:00,52.5,52.55,52.45,52.54,183000.0,48.8535,48.9001,48.807,48.8908,183000.0
2013-04-09 12:30:00,52.51,52.59,52.45,52.51,223000.0,48.8628,48.9373,48.807,48.8628,223000.0
2013-04-09 13:00:00,52.52,52.59,52.46,52.5,323000.0,48.8722,48.9373,48.8163,48.8535,323000.0
2013-04-09 13:30:00,52.51,52.68,52.5,52.65,402000.0,48.8628,49.021,48.8535,48.9931,402000.0
2013-04-09 14:00:00,52.65,52.67,52.5,52.52,369000.0,48.9931,49.0117,48.8535,48.8722,369000.0
2013-04-09 14:30:00,52.53,52.81,52.52,52.69,370000.0,48.8815,49.142,48.8722,49.0303,370000.0
2013-04-09 15:00:00,52.7,52.71,52.51,52.51,335000.0,49.0397,49.049,48.8628,48.8628,335000.0
2013-04-09 15:30:00,52.53,52.83,52.51,52.72,1028000.0,48.8815,49.1606,48.8628,49.0583,1028000.0
2013-04-10 09:30:00,52.97,53.28,52.84,53.28,407000.0,49.2909,49.5794,49.1699,49.5794,407000.0
2013-04-10 10:00:00,53.3,53.37,53.16,53.34,611000.0,49.598,49.6631,49.4677,49.6352,611000.0
2013-04-10 10:30:00,53.34,53.7,53.32,53.69,724000.0,49.6352,49.9702,49.6166,49.9609,724000.0
2013-04-10 11:00:00,53.69,53.8,53.61,53.73,411000.0,49.9609,50.0633,49.8864,49.9981,411000.0
2013-04-10 11:30:00,53.71,53.79,53.6,53.62,219000.0,49.9795,50.0539,49.8771,49.8958,219000.0
2013-04-10 12:00:00,53.58,53.65,53.55,53.57,189000.0,49.8585,49.9237,49.8306,49.8492,189000.0
2013-04-10 12:30:00,53.57,53.74,53.56,53.61,215000.0,49.8492,50.0074,49.8399,49.8864,215000.0
2013-04-10 13:00:00,53.63,53.7,53.58,53.63,226000.0,49.9051,49.9702,49.8585,49.9051,226000.0
2013-04-10 13:30:00,53.62,53.69,53.53,53.6,235000.0,49.8958,49.9609,49.812,49.8771,235000.0
2013-04-10 14:00:00,53.61,53.7,53.57,53.57,151000.0,49.8864,49.9702,49.8492,49.8492,151000.0
2013-04-10 14:30:00,53.57,53.67,53.54,53.62,184000.0,49.8492,49.9423,49.8213,49.8958,184000.0
2013-04-10 15:00:00,53.63,53.63,53.48,53.5,232000.0,49.9051,49.9051,49.7655,49.7841,232000.0
2013-04-10 15:30:00,53.51,53.56,53.4,53.43,652000.0,49.7934,49.8399,49.691,49.7189,652000.0
2013-04-11 09:30:00,53.44,53.6,53.26,53.45,265000.0,49.7283,49.8771,49.5608,49.7376,265000.0
2013-04-11 10:00:00,53.46,53.74,53.46,53.65,328000.0,49.7469,50.0074,49.7469,49.9237,328000.0
2013-04-11 10:30:00,53.65,53.94,53.61,53.91,336000.0,49.9237,50.1935,49.8864,50.1656,336000.0
2013-04-11 11:00:00,53.91,54.0,53.79,53.89,231000.0,50.1656,50.2494,50.0539,50.147,231000.0
2013-04-11 11:30:00,53.9,53.97,53.87,53.9,590000.0,50.1563,50.2214,50.1284,50.1563,590000.0
2013-04-11 12:00:00,53.86,53.93,53.75,53.81,142000.0,50.1191,50.1842,50.0167,50.0726,142000.0
2013-04-11 12:30:00,53.84,54.0,53.84,53.99,183000.0,50.1005,50.2494,50.1005,50.2401,183000.0
2013-04-11 13:00:00,54.0,54.13,53.96,54.13,342000.0,50.2494,50.3703,50.2121,50.3703,342000.0
2013-04-11 13:30:00,54.13,54.23,54.03,54.11,374000.0,50.3703,50.4634,50.2773,50.3517,374000.0
2013-04-11 14:00:00,54.09,54.15,53.93,54.1,241000.0,50.3331,50.3889,50.1842,50.3424,241000.0
2013-04-11 14:30:00,54.1,54.1,53.99,54.06,270000.0,50.3424,50.3424,50.2401,50.3052,270000.0
2013-04-11 15:00:00,54.04,54.1,53.99,54.06,272000.0,50.2866,50.3424,50.2401,50.3052,272000.0
2013-04-11 15:30:00,54.06,54.14,53.98,54.08,732000.0,50.3052,50.3796,50.2307,50.3238,732000.0
2013-04-12 09:30:00,53.46,53.64,53.18,53.2,988000.0,49.7469,49.9144,49.4863,49.5049,988000.0
2013-04-12 10:00:00,53.16,53.44,53.15,53.3,899000.0,49.4677,49.7283,49.4584,49.598,899000.0
2013-04-12 10:30:00,53.28,53.29,53.13,53.16,318000.0,49.5794,49.5887,49.4398,49.4677,318000.0
2013-04-12 11:00:00,53.13,53.22,53.06,53.16,298000.0,49.4398,49.5235,49.3746,49.4677,298000.0
2013-04-12 11:30:00,53.18,53.3,53.13,53.25,159000.0,49.4863,49.598,49.4398,49.5515,159000.0
2013-04-12 12:00:00,53.25,53.29,53.07,53.07,154000.0,49.5515,49.5887,49.384,49.384,154000.0
2013-04-12 12:30:00,53.08,53.2,53.07,53.16,176000.0,49.3933,49.5049,49.384,49.4677,176000.0
2013-04-12 13:00:00,53.18,53.25,53.1,53.12,200000.0,49.4863,49.5515,49.4119,49.4305,200000.0
2013-04-12 13:30:00,53.11,53.18,52.96,53.03,394000.0,49.4212,49.4863,49.2816,49.3467,394000.0
2013-04-12 14:00:00,53.02,53.09,52.96,53.0,374000.0,49.3374,49.4026,49.2816,49.3188,374000.0
2013-04-12 14:30:00,53.0,53.13,52.99,53.07,520000.0,49.3188,49.4398,49.3095,49.384,520000.0
2013-04-12 15:00:00,53.07,53.12,53.01,53.09,406000.0,49.384,49.4305,49.3281,49.4026,406000.0
2013-04-12 15:30:00,53.11,53.27,53.06,53.27,1108000.0,49.4212,49.5701,49.3746,49.5701,1108000.0
2013-04-15 09:30:00,53.02,53.26,53.02,53.22,357000.0,49.3374,49.5608,49.3374,49.5235,357000.0
2013-04-15 10:00:00,53.2,53.36,53.12,53.26,509000.0,49.5049,49.6538,49.4305,49.5608,509000.0
2013-04-15 10:30:00,53.27,53.39,53.24,53.27,255000.0,49.5701,49.6817,49.5421,49.5701,255000.0
2013-04-15 11:00:00,53.26,53.3,53.08,53.12,158000.0,49.5608,49.598,49.3933,49.4305,158000.0
2013-04-15 11:30:00,53.09,53.28,52.96,52.96,228000.0,49.4026,49.5794,49.2816,49.2816,228000.0
2013-04-15 12:00:00,52.96,52.96,52.77,52.81,148000.0,49.2816,49.2816,49.1048,49.142,148000.0
2013-04-15 12:30:00,52.8,52.89,52.57,52.68,411000.0,49.1327,49.2165,48.9187,49.021,411000.0
2013-04-15 13:00:00,52.68,52.85,52.64,52.83,300000.0,49.021,49.1792,48.9838,49.1606,300000.0
2013-04-15 13:30:00,52.81,52.81,52.72,52.74,119000.0,49.142,49.142,49.0583,49.0769,119000.0
2013-04-15 14:00:00,52.75,52.77,52.61,52.65,123000.0,49.0862,49.1048,48.9559,48.9931,123000.0
2013-04-15 14:30:00,52.65,52.92,52.56,52.6,215000.0,48.9931,49.2444,48.9094,48.9466,215000.0
2013-04-15 15:00:00,52.58,52.69,52.48,52.6,430000.0,48.928,49.0303,48.8349,48.9466,430000.0
2013-04-15 15:30:00,52.59,52.61,52.19,52.2,1201000.0,48.9373,48.9559,48.5651,48.5744,1201000.0
2013-04-16 09:30:00,52.31,52.79,52.21,52.7,492000.0,48.6767,49.1234,48.5837,49.0397,492000.0
2013-04-16 10:00:00,52.71,52.79,52.58,52.69,434000.0,49.049,49.1234,48.928,49.0303,434000.0
2013-04-16 10:30:00,52.7,52.81,52.64,52.69,423000.0,49.0397,49.142,48.9838,49.0303,423000.0
2013-04-16 11:00:00,52.7,52.78,52.69,52.72,655000.0,49.0397,49.1141,49.0303,49.0583,655000.0
2013-04-16 11:30:00,52.75,52.9,52.69,52.82,256000.0,49.0862,49.2258,49.0303,49.1513,256000.0
2013-04-16 12:00:00,52.85,52.95,52.82,52.95,141000.0,49.1792,49.2723,49.1513,49.2723,141000.0
2013-04-16 12:30:00,52.97,53.07,52.92,53.07,169000.0,49.2909,49.384,49.2444,49.384,169000.0
2013-04-16 13:00:00,53.07,53.07,52.96,53.0,363000.0,49.384,49.384,49.2816,49.3188,363000.0
2013-04-16 13:30:00,53.01,53.03,52.89,52.92,173000.0,49.3281,49.3467,49.2165,49.2444,173000.0
2013-04-16 14:00:00,52.92,52.96,52.82,52.85,186000.0,49.2444,49.2816,49.1513,49.1792,186000.0
2013-04-16 14:30:00,52.85,52.93,52.79,52.83,272000.0,49.1792,49.2537,49.1234,49.1606,272000.0
2013-04-16 15:00:00,52.84,52.95,52.79,52.91,269000.0,49.1699,49.2723,49.1234,49.2351,269000.0
2013-04-16 15:30:00,52.9,53.15,52.89,53.13,721000.0,49.2258,49.4584,49.2165,49.4398,721000.0
2013-04-17 09:30:00,52.73,52.8,52.51,52.73,457000.0,49.0676,49.1327,48.8628,49.0676,457000.0
2013-04-17 10:00:00,52.73,53.09,52.7,52.9,1296000.0,49.0676,49.4026,49.0397,49.2258,1296000.0
2013-04-17 10:30:00,52.84,52.84,52.56,52.58,218000.0,49.1699,49.1699,48.9094,48.928,218000.0
2013-04-17 11:00:00,52.58,52.74,52.56,52.67,558000.0,48.928,49.0769,48.9094,49.0117,558000.0
2013-04-17 11:30:00,52.66,52.83,52.6,52.74,123000.0,49.0024,49.1606,48.9466,49.0769,123000.0
2013-04-17 12:00:00,52.73,52.75,52.6,52.63,776000.0,49.0676,49.0862,48.9466,48.9745,776000.0
2013-04-17 12:30:00,52.61,52.8,52.61,52.76,445000.0,48.9559,49.1327,48.9559,49.0955,445000.0
2013-04-17 13:00:00,52.76,52.84,52.65,52.73,220000.0,49.0955,49.1699,48.9931,49.0676,220000.0
2013-04-17 13:30:00,52.74,52.84,52.64,52.64,214000.0,49.0769,49.1699,48.9838,48.9838,214000.0
2013-04-17 14:00:00,52.68,52.7,52.57,52.63,175000.0,49.021,49.0397,48.9187,48.9745,175000.0
2013-04-17 14:30:00,52.64,52.7,52.51,52.66,247000.0,48.9838,49.0397,48.8628,49.0024,247000.0
2013-04-17 15:00:00,52.62,52.77,52.57,52.72,249000.0,48.9652,49.1048,48.9187,49.0583,249000.0
2013-04-17 15:30:00,52.7,52.75,52.47,52.47,559000.0,49.0397,49.0862,48.8256,48.8256,559000.0
2013-04-18 09:30:00,52.58,52.65,52.25,52.36,431000.0,48.928,48.9931,48.6209,48.7233,431000.0
2013-04-18 10:00:00,52.36,52.37,52.15,52.35,852000.0,48.7233,48.7326,48.5279,48.714,852000.0
2013-04-18 10:30:00,52.38,52.64,52.38,52.58,332000.0,48.7419,48.9838,48.7419,48.928,332000.0
2013-04-18 11:00:00,52.56,52.59,52.39,52.43,649000.0,48.9094,48.9373,48.7512,48.7884,649000.0
2013-04-18 11:30:00,52.44,52.51,52.3,52.43,579000.0,48.7977,48.8628,48.6674,48.7884,579000.0
2013-04-18 12:00:00,52.43,52.45,52.36,52.45,543000.0,48.7884,48.807,48.7233,48.807,543000.0
2013-04-18 12:30:00,52.44,52.55,52.4,52.48,196000.0,48.7977,48.9001,48.7605,48.8349,196000.0
2013-04-18 13:00:00,52.51,52.57,52.46,52.5,200000.0,48.8628,48.9187,48.8163,48.8535,200000.0
2013-04-18 13:30:00,52.5,52.53,52.29,52.35,442000.0,48.8535,48.8815,48.6581,48.714,442000.0
2013-04-18 14:00:00,52.35,52.38,52.15,52.31,336000.0,48.714,48.7419,48.5279,48.6767,336000.0
2013-04-18 14:30:00,52.31,52.34,52.11,52.18,268000.0,48.6767,48.7047,48.4906,48.5558,268000.0
2013-04-18 15:00:00,52.14,52.23,52.1,52.14,383000.0,48.5185,48.6023,48.4813,48.5185,383000.0
2013-04-18 15:30:00,52.17,52.3,52.1,52.1,643000.0,48.5465,48.6674,48.4813,48.4813,643000.0
2013-04-19 09:30:00,52.28,52.28,51.86,52.14,1102000.0,48.6488,48.6488,48.258,48.5185,1102000.0
2013-04-19 10:00:00,52.15,52.35,52.1,52.22,350000.0,48.5279,48.714,48.4813,48.593,350000.0
2013-04-19 10:30:00,52.22,52.25,52.11,52.13,434000.0,48.593,48.6209,48.4906,48.5092,434000.0
2013-04-19 11:00:00,52.16,52.2,51.98,52.14,260000.0,48.5372,48.5744,48.3697,48.5185,260000.0
2013-04-19 11:30:00,52.12,52.37,52.12,52.31,249000.0,48.4999,48.7326,48.4999,48.6767,249000.0
2013-04-19 12:00:00,52.35,52.35,52.24,52.27,177000.0,48.714,48.714,48.6116,48.6395,177000.0
2013-04-19 12:30:00,52.27,52.28,52.1,52.1,138000.0,48.6395,48.6488,48.4813,48.4813,138000.0
2013-04-19 13:00:00,52.13,52.3,52.12,52.25,229000.0,48.5092,48.6674,48.4999,48.6209,229000.0
2013-04-19 13:30:00,52.28,52.3,52.2,52.21,250000.0,48.6488,48.6674,48.5744,48.5837,250000.0
2013-04-19 14:00:00,52.22,52.3,52.17,52.22,249000.0,48.593,48.6674,48.5465,48.593,249000.0
2013-04-19 14:30:00,52.22,52.27,52.04,52.14,187000.0,48.593,48.6395,48.4255,48.5185,187000.0
2013-04-19 15:00:00,52.12,52.21,52.03,52.19,313000.0,48.4999,48.5837,48.4162,48.5651,313000.0
2013-04-19 15:30:00,52.19,52.24,52.14,52.14,686000.0,48.5651,48.6116,48.5185,48.5185,686000.0
2013-04-22 09:30:00,52.21,52.3,51.88,52.05,802000.0,48.5837,48.6674,48.2766,48.4348,802000.0
2013-04-22 10:00:00,52.11,52.12,51.97,52.05,168000.0,48.4906,48.4999,48.3604,48.4348,168000.0
2013-04-22 10:30:00,51.99,52.19,51.94,52.13,173000.0,48.379,48.5651,48.3324,48.5092,173000.0
2013-04-22 11:00:00,52.17,52.18,51.97,52.04,531000.0,48.5465,48.5558,48.3604,48.4255,531000.0
2013-04-22 11:30:00,52.01,52.29,52.0,52.21,184000.0,48.3976,48.6581,48.3883,48.5837,184000.0
2013-04-22 12:00:00,52.21,52.29,52.14,52.19,405000.0,48.5837,48.6581,48.5185,48.5651,405000.0
2013-04-22 12:30:00,52.2,52.23,52.13,52.19,148000.0,48.5744,48.6023,48.5092,48.5651,148000.0
2013-04-22 13:00:00,52.19,52.21,52.1,52.11,103000.0,48.5651,48.5837,48.4813,48.4906,103000.0
2013-04-22 13:30:00,52.14,52.22,52.1,52.12,104000.0,48.5185,48.593,48.4813,48.4999,104000.0
2013-04-22 14:00:00,52.14,52.28,52.11,52.23,574000.0,48.5185,48.6488,48.4906,48.6023,574000.0
2013-04-22 14:30:00,52.26,52.37,52.2,52.25,208000.0,48.6302,48.7326,48.5744,48.6209,208000.0
2013-04-22 15:00:00,52.25,52.29,52.19,52.26,249000.0,48.6209,48.6581,48.5651,48.6302,249000.0
2013-04-22 15:30:00,52.28,52.32,52.14,52.19,406000.0,48.6488,48.686,48.5185,48.5651,406000.0
2013-04-23 09:30:00,52.59,52.81,52.36,52.56,328000.0,48.9373,49.142,48.7233,48.9094,328000.0
2013-04-23 10:00:00,52.61,52.93,52.59,52.92,149000.0,48.9559,49.2537,48.9373,49.2444,149000.0
2013-04-23 10:30:00,52.92,52.98,52.81,52.85,550000.0,49.2444,49.3002,49.142,49.1792,550000.0
2013-04-23 11:00:00,52.85,53.0,52.82,53.0,230000.0,49.1792,49.3188,49.1513,49.3188,230000.0
2013-04-23 11:30:00,53.0,53.02,52.89,52.9,220000.0,49.3188,49.3374,49.2165,49.2258,220000.0
2013-04-23 12:00:00,52.92,52.93,52.82,52.92,92000.0,49.2444,49.2537,49.1513,49.2444,92000.0
2013-04-23 12:30:00,52.92,53.01,52.86,52.93,565000.0,49.2444,49.3281,49.1885,49.2537,565000.0
2013-04-23 13:00:00,52.9,52.99,52.4,52.84,294000.0,49.2258,49.3095,48.7605,49.1699,294000.0
2013-04-23 13:30:00,52.87,53.02,52.87,52.98,79000.0,49.1978,49.3374,49.1978,49.3002,79000.0
2013-04-23 14:00:00,52.97,52.98,52.88,52.89,71000.0,49.2909,49.3002,49.2072,49.2165,71000.0
2013-04-23 14:30:00,52.89,52.97,52.87,52.9,75000.0,49.2165,49.2909,49.1978,49.2258,75000.0
2013-04-23 15:00:00,52.91,53.05,52.9,53.04,199000.0,49.2351,49.3653,49.2258,49.356,199000.0
2013-04-23 15:30:00,53.04,53.12,53.02,53.09,339000.0,49.356,49.4305,49.3374,49.4026,339000.0
2013-04-24 09:30:00,53.2,53.35,53.12,53.25,291000.0,49.5049,49.6445,49.4305,49.5515,291000.0
2013-04-24 10:00:00,53.23,53.32,53.15,53.27,419000.0,49.5328,49.6166,49.4584,49.5701,419000.0
2013-04-24 10:30:00,53.28,53.48,53.15,53.37,307000.0,49.5794,49.7655,49.4584,49.6631,307000.0
2013-04-24 11:00:00,53.34,53.39,53.21,53.27,105000.0,49.6352,49.6817,49.5142,49.5701,105000.0
2013-04-24 11:30:00,53.33,53.33,53.16,53.26,134000.0,49.6259,49.6259,49.4677,49.5608,134000.0
2013-04-24 12:00:00,53.28,53.33,53.24,53.27,57000.0,49.5794,49.6259,49.5421,49.5701,57000.0
2013-04-24 12:30:00,53.26,53.28,53.13,53.17,53000.0,49.5608,49.5794,49.4398,49.477,53000.0
2013-04-24 13:00:00,53.19,53.27,53.16,53.24,43000.0,49.4956,49.5701,49.4677,49.5421,43000.0
2013-04-24 13:30:00,53.24,53.36,53.2,53.2,124000.0,49.5421,49.6538,49.5049,49.5049,124000.0
2013-04-24 14:00:00,53.19,53.4,53.19,53.38,72000.0,49.4956,49.691,49.4956,49.6724,72000.0
2013-04-24 14:30:00,53.38,53.43,53.29,53.32,105000.0,49.6724,49.7189,49.5887,49.6166,105000.0
2013-04-24 15:00:00,53.33,53.34,53.23,53.25,140000.0,49.6259,49.6352,49.5328,49.5515,140000.0
2013-04-24 15:30:00,53.23,53.28,53.15,53.2,506000.0,49.5328,49.5794,49.4584,49.5049,506000.0
2013-04-25 09:30:00,53.41,53.75,53.41,53.71,431000.0,49.7003,50.0167,49.7003,49.9795,431000.0
2013-04-25 10:00:00,53.73,53.89,52.52,53.87,546000.0,49.9981,50.147,48.8722,50.1284,546000.0
2013-04-25 10:30:00,53.89,53.9,53.67,53.71,459000.0,50.147,50.1563,49.9423,49.9795,459000.0
2013-04-25 11:00:00,53.72,53.77,53.47,53.61,211000.0,49.9888,50.0353,49.7562,49.8864,211000.0
2013-04-25 11:30:00,53.64,53.79,53.64,53.66,169000.0,49.9144,50.0539,49.9144,49.933,169000.0
2013-04-25 12:00:00,53.66,53.7,53.62,53.67,81000.0,49.933,49.9702,49.8958,49.9423,81000.0
2013-04-25 12:30:00,53.68,53.69,53.65,53.68,116000.0,49.9516,49.9609,49.9237,49.9516,116000.0
2013-04-25 13:00:00,53.67,53.75,53.67,53.7,224000.0,49.9423,50.0167,49.9423,49.9702,224000.0
2013-04-25 13:30:00,53.71,53.74,53.59,53.7,144000.0,49.9795,50.0074,49.8678,49.9702,144000.0
2013-04-25 14:00:00,53.67,53.73,53.62,53.66,183000.0,49.9423,49.9981,49.8958,49.933,183000.0
2013-04-25 14:30:00,53.67,53.69,53.6,53.65,91000.0,49.9423,49.9609,49.8771,49.9237,91000.0
2013-04-25 15:00:00,53.68,53.69,53.45,53.54,233000.0,49.9516,49.9609,49.7376,49.8213,233000.0
2013-04-25 15:30:00,53.54,53.61,53.43,53.56,517000.0,49.8213,49.8864,49.7189,49.8399,517000.0
2013-04-26 09:30:00,53.42,53.67,53.4,53.54,428000.0,49.7096,49.9423,49.691,49.8213,428000.0
2013-04-26 10:00:00,53.53,53.58,53.35,53.49,156000.0,49.812,49.8585,49.6445,49.7748,156000.0
2013-04-26 10:30:00,53.57,53.65,53.39,53.64,225000.0,49.8492,49.9237,49.6817,49.9144,225000.0
2013-04-26 11:00:00,53.6,53.67,53.56,53.67,467000.0,49.8771,49.9423,49.8399,49.9423,467000.0
2013-04-26 11:30:00,53.6,53.65,53.53,53.55,59000.0,49.8771,49.9237,49.812,49.8306,59000.0
2013-04-26 12:00:00,53.52,53.58,53.45,53.48,82000.0,49.8027,49.8585,49.7376,49.7655,82000.0
2013-04-26 12:30:00,53.53,53.56,53.43,53.56,49000.0,49.812,49.8399,49.7189,49.8399,49000.0
2013-04-26 13:00:00,53.57,53.65,53.51,53.53,206000.0,49.8492,49.9237,49.7934,49.812,206000.0
2013-04-26 13:30:00,53.56,53.66,53.55,53.59,347000.0,49.8399,49.933,49.8306,49.8678,347000.0
2013-04-26 14:00:00,53.59,53.66,53.55,53.59,462000.0,49.8678,49.933,49.8306,49.8678,462000.0
2013-04-26 14:30:00,53.58,53.68,53.55,53.61,247000.0,49.8585,49.9516,49.8306,49.8864,247000.0
2013-04-26 15:00:00,53.64,53.74,53.63,53.69,195000.0,49.9144,50.0074,49.9051,49.9609,195000.0
2013-04-26 15:30:00,53.7,53.82,53.55,53.55,857000.0,49.9702,50.0819,49.8306,49.8306,857000.0
2013-04-29 09:30:00,53.75,53.84,53.54,53.7,316000.0,50.0167,50.1005,49.8213,49.9702,316000.0
2013-04-29 10:00:00,53.7,53.83,53.64,53.81,879000.0,49.9702,50.0912,49.9144,50.0726,879000.0
2013-04-29 10:30:00,53.82,53.85,53.66,53.79,211000.0,50.0819,50.1098,49.933,50.0539,211000.0
2013-04-29 11:00:00,53.79,53.84,53.73,53.77,172000.0,50.0539,50.1005,49.9981,50.0353,172000.0
2013-04-29 11:30:00,53.78,53.8,53.67,53.76,149000.0,50.0446,50.0633,49.9423,50.026,149000.0
2013-04-29 12:00:00,53.76,54.0,53.74,53.96,260000.0,50.026,50.2494,50.0074,50.2121,260000.0
2013-04-29 12:30:00,53.96,53.98,53.9,53.9,78000.0,50.2121,50.2307,50.1563,50.1563,78000.0
2013-04-29 13:00:00,53.91,53.93,53.79,53.8,421000.0,50.1656,50.1842,50.0539,50.0633,421000.0
2013-04-29 13:30:00,53.83,53.99,53.8,53.97,143000.0,50.0912,50.2401,50.0633,50.2214,143000.0
2013-04-29 14:00:00,53.98,53.98,53.92,53.97,135000.0,50.2307,50.2307,50.1749,50.2214,135000.0
2013-04-29 14:30:00,53.96,53.97,53.91,53.91,131000.0,50.2121,50.2214,50.1656,50.1656,131000.0
2013-04-29 15:00:00,53.92,53.92,53.76,53.89,197000.0,50.1749,50.1749,50.026,50.147,197000.0
2013-04-29 15:30:00,53.9,53.93,53.81,53.86,343000.0,50.1563,50.1842,50.0726,50.1191,343000.0
2013-04-30 09:30:00,53.98,54.57,53.96,54.56,976000.0,50.2307,50.7798,50.2121,50.7705,976000.0
2013-04-30 10:00:00,54.56,54.79,54.51,54.58,1172000.0,50.7705,50.9845,50.7239,50.7891,1172000.0
2013-04-30 10:30:00,54.58,54.68,54.56,54.64,292000.0,50.7891,50.8821,50.7705,50.8449,292000.0
2013-04-30 11:00:00,54.61,54.79,54.61,54.7,358000.0,50.817,50.9845,50.817,50.9007,358000.0
2013-04-30 11:30:00,54.7,54.71,54.62,54.64,322000.0,50.9007,50.91,50.8263,50.8449,322000.0
2013-04-30 12:00:00,54.66,54.74,54.65,54.73,198000.0,50.8635,50.938,50.8542,50.9287,198000.0
2013-04-30 12:30:00,54.73,54.84,54.73,54.8,270000.0,50.9287,51.031,50.9287,50.9938,270000.0
2013-04-30 13:00:00,54.79,54.85,54.73,54.73,215000.0,50.9845,51.0403,50.9287,50.9287,215000.0
2013-04-30 13:30:00,54.73,54.77,54.68,54.72,300000.0,50.9287,50.9659,50.8821,50.9194,300000.0
2013-04-30 14:00:00,54.71,54.75,54.57,54.7,379000.0,50.91,50.9473,50.7798,50.9007,379000.0
2013-04-30 14:30:00,54.7,54.77,54.7,54.76,332000.0,50.9007,50.9659,50.9007,50.9566,332000.0
2013-04-30 15:00:00,54.75,54.85,54.75,54.84,519000.0,50.9473,51.0403,50.9473,51.031,519000.0
2013-04-30 15:30:00,54.83,55.0,54.83,54.96,1294000.0,51.0217,51.1799,51.0217,51.1427,1294000.0
2013-05-01 09:30:00,53.76,54.49,53.6,54.29,2548000.0,50.026,50.7053,49.8771,50.5192,2548000.0
2013-05-01 10:00:00,54.26,54.4,53.97,54.08,782000.0,50.4913,50.6216,50.2214,50.3238,782000.0
2013-05-01 10:30:00,54.04,54.13,53.85,53.85,965000.0,50.2866,50.3703,50.1098,50.1098,965000.0
2013-05-01 11:00:00,53.85,54.1,53.78,54.04,493000.0,50.1098,50.3424,50.0446,50.2866,493000.0
2013-05-01 11:30:00,54.04,54.06,53.96,54.06,329000.0,50.2866,50.3052,50.2121,50.3052,329000.0
2013-05-01 12:00:00,54.05,54.06,53.99,54.0,272000.0,50.2959,50.3052,50.2401,50.2494,272000.0
2013-05-01 12:30:00,54.0,54.0,53.79,53.8,524000.0,50.2494,50.2494,50.0539,50.0633,524000.0
2013-05-01 13:00:00,53.78,53.82,53.61,53.79,625000.0,50.0446,50.0819,49.8864,50.0539,625000.0
2013-05-01 13:30:00,53.78,53.79,53.61,53.67,393000.0,50.0446,50.0539,49.8864,49.9423,393000.0
2013-05-01 14:00:00,53.7,53.91,53.63,53.7,300000.0,49.9702,50.1656,49.9051,49.9702,300000.0
2013-05-01 14:30:00,53.69,53.82,53.63,53.8,236000.0,49.9609,50.0819,49.9051,50.0633,236000.0
2013-05-01 15:00:00,53.8,53.84,53.69,53.84,468000.0,50.0633,50.1005,49.9609,50.1005,468000.0
2013-05-01 15:30:00,53.84,54.18,53.82,53.92,1203000.0,50.1005,50.4169,50.0819,50.1749,1203000.0
2013-05-02 09:30:00,53.6,54.06,53.57,53.65,1620000.0,49.8771,50.3052,49.8492,49.9237,1620000.0
2013-05-02 10:00:00,53.66,54.24,53.63,54.16,1128000.0,49.933,50.4727,49.9051,50.3982,1128000.0
2013-05-02 10:30:00,54.14,54.16,53.83,53.84,921000.0,50.3796,50.3982,50.0912,50.1005,921000.0
2013-05-02 11:00:00,53.84,54.39,53.81,54.39,661000.0,50.1005,50.6123,50.0726,50.6123,661000.0
2013-05-02 11:30:00,54.39,54.49,54.23,54.45,452000.0,50.6123,50.7053,50.4634,50.6681,452000.0
2013-05-02 12:00:00,54.44,54.5,54.18,54.19,613000.0,50.6588,50.7146,50.4169,50.4262,613000.0
2013-05-02 12:30:00,54.24,54.4,54.2,54.35,291000.0,50.4727,50.6216,50.4355,50.575,291000.0
2013-05-02 13:00:00,54.34,54.52,54.33,54.41,596000.0,50.5657,50.7332,50.5564,50.6309,596000.0
2013-05-02 13:30:00,54.42,54.43,54.28,54.35,445000.0,50.6402,50.6495,50.5099,50.575,445000.0
2013-05-02 14:00:00,54.33,54.47,54.28,54.44,383000.0,50.5564,50.6867,50.5099,50.6588,383000.0
2013-05-02 14:30:00,54.45,54.73,54.43,54.68,652000.0,50.6681,50.9287,50.6495,50.8821,652000.0
2013-05-02 15:00:00,54.67,54.67,54.41,54.46,404000.0,50.8728,50.8728,50.6309,50.6774,404000.0
2013-05-02 15:30:00,54.47,54.6,54.43,54.51,814000.0,50.6867,50.8077,50.6495,50.7239,814000.0
2013-05-03 09:30:00,55.17,55.49,55.06,55.45,829000.0,51.3381,51.6359,51.2357,51.5986,829000.0
2013-05-03 10:00:00,55.45,55.77,55.31,55.68,1970000.0,51.5986,51.8964,51.4684,51.8127,1970000.0
2013-05-03 10:30:00,55.71,55.73,55.55,55.6,449000.0,51.8406,51.8592,51.6917,51.7382,449000.0
2013-05-03 11:00:00,55.57,55.7,55.48,55.48,350000.0,51.7103,51.8313,51.6266,51.6266,350000.0
2013-05-03 11:30:00,55.51,55.67,55.49,55.52,256000.0,51.6545,51.8034,51.6359,51.6638,256000.0
2013-05-03 12:00:00,55.51,55.57,55.46,55.47,281000.0,51.6545,51.7103,51.608,51.6173,281000.0
2013-05-03 12:30:00,55.47,55.51,55.43,55.45,211000.0,51.6173,51.6545,51.58,51.5986,211000.0
2013-05-03 13:00:00,55.49,55.5,55.38,55.4,224000.0,51.6359,51.6452,51.5335,51.5521,224000.0
2013-05-03 13:30:00,55.4,55.46,55.35,55.43,195000.0,51.5521,51.608,51.5056,51.58,195000.0
2013-05-03 14:00:00,55.48,55.61,55.47,55.51,277000.0,51.6266,51.7475,51.6173,51.6545,277000.0
2013-05-03 14:30:00,55.51,55.62,55.3,55.3,491000.0,51.6545,51.7568,51.4591,51.4591,491000.0
2013-05-03 15:00:00,55.3,55.31,55.11,55.14,564000.0,51.4591,51.4684,51.2823,51.3102,564000.0
2013-05-03 15:30:00,55.14,55.33,55.1,55.28,1021000.0,51.3102,51.487,51.273,51.4405,1021000.0
2013-05-06 09:30:00,55.35,55.68,55.13,55.31,711000.0,51.5056,51.8127,51.3009,51.4684,711000.0
2013-05-06 10:00:00,55.31,55.34,55.15,55.19,418000.0,51.4684,51.4963,51.3195,51.3567,418000.0
2013-05-06 10:30:00,55.21,55.21,54.83,54.89,1119000.0,51.3753,51.3753,51.0217,51.0775,1119000.0
2013-05-06 11:00:00,54.87,54.94,54.81,54.81,246000.0,51.0589,51.1241,51.0031,51.0031,246000.0
2013-05-06 11:30:00,54.83,55.01,54.75,54.96,278000.0,51.0217,51.1892,50.9473,51.1427,278000.0
2013-05-06 12:00:00,54.97,54.98,54.79,54.81,434000.0,51.152,51.1613,50.9845,51.0031,434000.0
2013-05-06 12:30:00,54.81,54.91,54.77,54.8,246000.0,51.0031,51.0962,50.9659,50.9938,246000.0
2013-05-06 13:00:00,54.8,54.85,54.77,54.82,112000.0,50.9938,51.0403,50.9659,51.0124,112000.0
2013-05-06 13:30:00,54.8,54.87,54.79,54.8,164000.0,50.9938,51.0589,50.9845,50.9938,164000.0
2013-05-06 14:00:00,54.8,54.85,54.78,54.8,158000.0,50.9938,51.0403,50.9752,50.9938,158000.0
2013-05-06 14:30:00,54.8,54.84,54.71,54.75,231000.0,50.9938,51.031,50.91,50.9473,231000.0
2013-05-06 15:00:00,54.75,54.88,54.73,54.75,415000.0,50.9473,51.0682,50.9287,50.9473,415000.0
2013-05-06 15:30:00,54.75,54.89,54.7,54.76,814000.0,50.9473,51.0775,50.9007,50.9566,814000.0
2013-05-07 09:30:00,54.81,54.97,54.56,54.69,491000.0,51.0031,51.152,50.7705,50.8914,491000.0
2013-05-07 10:00:00,54.7,54.73,54.54,54.58,386000.0,50.9007,50.9287,50.7519,50.7891,386000.0
2013-05-07 10:30:00,54.57,54.8,54.56,54.71,327000.0,50.7798,50.9938,50.7705,50.91,327000.0
2013-05-07 11:00:00,54.7,54.84,54.7,54.78,683000.0,50.9007,51.031,50.9007,50.9752,683000.0
2013-05-07 11:30:00,54.79,54.95,54.76,54.87,244000.0,50.9845,51.1334,50.9566,51.0589,244000.0
2013-05-07 12:00:00,54.85,54.88,54.78,54.81,176000.0,51.0403,51.0682,50.9752,51.0031,176000.0
2013-05-07 12:30:00,54.79,54.95,54.75,54.94,113000.0,50.9845,51.1334,50.9473,51.1241,113000.0
2013-05-07 13:00:00,54.95,55.19,54.94,55.08,571000.0,51.1334,51.3567,51.1241,51.2543,571000.0
2013-05-07 13:30:00,55.06,55.06,54.99,55.0,98000.0,51.2357,51.2357,51.1706,51.1799,98000.0
2013-05-07 14:00:00,54.99,55.1,54.97,55.07,75000.0,51.1706,51.273,51.152,51.245,75000.0
2013-05-07 14:30:00,55.08,55.14,54.94,55.13,111000.0,51.2543,51.3102,51.1241,51.3009,111000.0
2013-05-07 15:00:00,55.14,55.14,55.03,55.12,123000.0,51.3102,51.3102,51.2078,51.2916,123000.0
2013-05-07 15:30:00,55.11,55.15,54.99,55.1,574000.0,51.2823,51.3195,51.1706,51.273,574000.0
2013-05-08 09:30:00,55.12,55.17,54.83,55.1,584000.0,51.2916,51.3381,51.0217,51.273,584000.0
2013-05-08 10:00:00,55.11,55.27,55.03,55.21,228000.0,51.2823,51.4312,51.2078,51.3753,228000.0
2013-05-08 10:30:00,55.2,55.34,55.17,55.33,314000.0,51.366,51.4963,51.3381,51.487,314000.0
2013-05-08 11:00:00,55.33,55.45,55.31,55.45,167000.0,51.487,51.5986,51.4684,51.5986,167000.0
2013-05-08 11:30:00,55.45,55.45,55.27,55.3,134000.0,51.5986,51.5986,51.4312,51.4591,134000.0
2013-05-08 12:00:00,55.31,55.5,55.31,55.41,298000.0,51.4684,51.6452,51.4684,51.5614,298000.0
2013-05-08 12:30:00,55.4,55.43,55.32,55.36,425000.0,51.5521,51.58,51.4777,51.5149,425000.0
2013-05-08 13:00:00,55.35,55.38,55.26,55.26,182000.0,51.5056,51.5335,51.4218,51.4218,182000.0
2013-05-08 13:30:00,55.26,55.34,55.25,55.33,133000.0,51.4218,51.4963,51.4125,51.487,133000.0
2013-05-08 14:00:00,55.34,55.43,55.29,55.38,193000.0,51.4963,51.58,51.4498,51.5335,193000.0
2013-05-08 14:30:00,55.39,55.39,55.16,55.27,261000.0,51.5428,51.5428,51.3288,51.4312,261000.0
2013-05-08 15:00:00,55.25,55.36,55.25,55.35,150000.0,51.4125,51.5149,51.4125,51.5056,150000.0
2013-05-08 15:30:00,55.36,55.39,55.18,55.37,932000.0,51.5149,51.5428,51.3474,51.5242,932000.0
2013-05-09 09:30:00,55.3,55.62,55.18,55.48,450000.0,51.4591,51.7568,51.3474,51.6266,450000.0
2013-05-09 10:00:00,55.55,55.56,55.2,55.25,536000.0,51.6917,51.701,51.366,51.4125,536000.0
2013-05-09 10:30:00,55.21,55.4,55.21,55.26,512000.0,51.3753,51.5521,51.3753,51.4218,512000.0
2013-05-09 11:00:00,55.26,55.35,55.25,55.31,173000.0,51.4218,51.5056,51.4125,51.4684,173000.0
2013-05-09 11:30:00,55.31,55.37,55.24,55.3,174000.0,51.4684,51.5242,51.4032,51.4591,174000.0
2013-05-09 12:00:00,55.31,55.36,55.26,55.27,173000.0,51.4684,51.5149,51.4218,51.4312,173000.0
2013-05-09 12:30:00,55.27,55.45,55.26,55.45,83000.0,51.4312,51.5986,51.4218,51.5986,83000.0
2013-05-09 13:00:00,55.46,55.5,55.39,55.4,88000.0,51.608,51.6452,51.5428,51.5521,88000.0
2013-05-09 13:30:00,55.39,55.48,55.37,55.43,99000.0,51.5428,51.6266,51.5242,51.58,99000.0
2013-05-09 14:00:00,55.41,55.43,55.31,55.35,120000.0,51.5614,51.58,51.4684,51.5056,120000.0
2013-05-09 14:30:00,55.34,55.35,55.04,55.1,457000.0,51.4963,51.5056,51.2171,51.273,457000.0
2013-05-09 15:00:00,55.07,55.19,55.0,55.14,226000.0,51.245,51.3567,51.1799,51.3102,226000.0
2013-05-09 15:30:00,55.15,55.2,54.99,55.15,930000.0,51.3195,51.366,51.1706,51.3195,930000.0
2013-05-10 09:30:00,55.38,55.58,55.21,55.58,417000.0,51.5335,51.7196,51.3753,51.7196,417000.0
2013-05-10 10:00:00,55.59,55.73,55.52,55.64,482000.0,51.7289,51.8592,51.6638,51.7755,482000.0
2013-05-10 10:30:00,55.61,55.61,55.38,55.58,371000.0,51.7475,51.7475,51.5335,51.7196,371000.0
2013-05-10 11:00:00,55.58,55.66,55.52,55.59,384000.0,51.7196,51.7941,51.6638,51.7289,384000.0
2013-05-10 11:30:00,55.59,55.68,55.4,55.45,110000.0,51.7289,51.8127,51.5521,51.5986,110000.0
2013-05-10 12:00:00,55.43,55.59,55.39,55.52,146000.0,51.58,51.7289,51.5428,51.6638,146000.0
2013-05-10 12:30:00,55.53,55.58,55.48,55.56,188000.0,51.6731,51.7196,51.6266,51.701,188000.0
2013-05-10 13:00:00,55.53,55.74,55.53,55.69,155000.0,51.6731,51.8685,51.6731,51.822,155000.0
2013-05-10 13:30:00,55.69,55.75,55.56,55.58,265000.0,51.822,51.8778,51.701,51.7196,265000.0
2013-05-10 14:00:00,55.58,55.65,55.49,55.54,281000.0,51.7196,51.7848,51.6359,51.6824,281000.0
2013-05-10 14:30:00,55.54,55.57,55.47,55.49,203000.0,51.6824,51.7103,51.6173,51.6359,203000.0
2013-05-10 15:00:00,55.49,55.51,55.37,55.4,294000.0,51.6359,51.6545,51.5242,51.5521,294000.0
2013-05-10 15:30:00,55.39,55.49,55.31,55.46,807000.0,51.5428,51.6359,51.4684,51.608,807000.0
2013-05-13 09:30:00,55.3,55.55,55.3,55.51,376000.0,51.4591,51.6917,51.4591,51.6545,376000.0
2013-05-13 10:00:00,55.51,55.79,55.4,55.77,226000.0,51.6545,51.915,51.5521,51.8964,226000.0
2013-05-13 10:30:00,55.71,55.84,55.45,55.67,380000.0,51.8406,51.9616,51.5986,51.8034,380000.0
2013-05-13 11:00:00,55.66,55.71,55.59,55.65,108000.0,51.7941,51.8406,51.7289,51.7848,108000.0
2013-05-13 11:30:00,55.64,55.78,55.64,55.78,74000.0,51.7755,51.9057,51.7755,51.9057,74000.0
2013-05-13 12:00:00,55.77,55.8,55.71,55.72,85000.0,51.8964,51.9243,51.8406,51.8499,85000.0
2013-05-13 12:30:00,55.71,55.78,55.69,55.71,66000.0,51.8406,51.9057,51.822,51.8406,66000.0
2013-05-13 13:00:00,55.71,55.78,55.63,55.77,181000.0,51.8406,51.9057,51.7661,51.8964,181000.0
2013-05-13 13:30:00,55.75,55.76,55.55,55.65,192000.0,51.8778,51.8871,51.6917,51.7848,192000.0
2013-05-13 14:00:00,55.65,55.66,55.57,55.64,145000.0,51.7848,51.7941,51.7103,51.7755,145000.0
2013-05-13 14:30:00,55.66,55.73,55.64,55.7,82000.0,51.7941,51.8592,51.7755,51.8313,82000.0
2013-05-13 15:00:00,55.68,55.71,55.61,55.63,268000.0,51.8127,51.8406,51.7475,51.7661,268000.0
2013-05-13 15:30:00,55.64,55.72,55.59,55.63,682000.0,51.7755,51.8499,51.7289,51.7661,682000.0
2013-05-14 09:30:00,55.79,55.95,55.64,55.83,401000.0,51.915,52.0639,51.7755,51.9523,401000.0
2013-05-14 10:00:00,55.87,56.19,55.86,56.19,255000.0,51.9895,52.2873,51.9802,52.2873,255000.0
2013-05-14 10:30:00,56.15,56.46,56.15,56.41,523000.0,52.25,52.5385,52.25,52.492,523000.0
2013-05-14 11:00:00,56.44,56.44,56.26,56.34,513000.0,52.5199,52.5199,52.3524,52.4268,513000.0
2013-05-14 11:30:00,56.34,56.46,56.31,56.43,189000.0,52.4268,52.5385,52.3989,52.5106,189000.0
2013-05-14 12:00:00,56.45,56.82,56.43,56.71,625000.0,52.5292,52.8735,52.5106,52.7711,625000.0
2013-05-14 12:30:00,56.71,56.9,56.61,56.66,275000.0,52.7711,52.9479,52.6781,52.7246,275000.0
2013-05-14 13:00:00,56.69,56.95,56.69,56.95,335000.0,52.7525,52.9945,52.7525,52.9945,335000.0
2013-05-14 13:30:00,56.93,56.93,56.82,56.85,414000.0,52.9759,52.9759,52.8735,52.9014,414000.0
2013-05-14 14:00:00,56.85,56.92,56.82,56.89,367000.0,52.9014,52.9665,52.8735,52.9386,367000.0
2013-05-14 14:30:00,56.89,56.95,56.79,56.81,273000.0,52.9386,52.9945,52.8456,52.8642,273000.0
2013-05-14 15:00:00,56.81,56.98,56.77,56.91,379000.0,52.8642,53.0224,52.827,52.9572,379000.0
2013-05-14 15:30:00,56.9,57.13,56.88,57.01,1237000.0,52.9479,53.162,52.9293,53.0503,1237000.0
2013-05-15 09:30:00,57.03,57.3,56.92,57.12,536000.0,53.0689,53.3202,52.9665,53.1527,536000.0
2013-05-15 10:00:00,57.12,57.35,57.12,57.23,349000.0,53.1527,53.3667,53.1527,53.255,349000.0
2013-05-15 10:30:00,57.26,57.3,57.15,57.25,206000.0,53.2829,53.3202,53.1806,53.2736,206000.0
2013-05-15 11:00:00,57.24,57.29,57.2,57.24,639000.0,53.2643,53.3108,53.2271,53.2643,639000.0
2013-05-15 11:30:00,57.26,57.3,57.21,57.29,234000.0,53.2829,53.3202,53.2364,53.3108,234000.0
2013-05-15 12:00:00,57.29,57.37,57.26,57.34,323000.0,53.3108,53.3853,53.2829,53.3574,323000.0
2013-05-15 12:30:00,57.34,57.49,57.31,57.47,238000.0,53.3574,53.497,53.3295,53.4783,238000.0
2013-05-15 13:00:00,57.46,57.48,57.39,57.43,336000.0,53.469,53.4877,53.4039,53.4411,336000.0
2013-05-15 13:30:00,57.44,57.5,57.37,57.37,312000.0,53.4504,53.5063,53.3853,53.3853,312000.0
2013-05-15 14:00:00,57.36,57.43,57.27,57.37,254000.0,53.376,53.4411,53.2922,53.3853,254000.0
2013-05-15 14:30:00,57.35,57.37,57.19,57.28,302000.0,53.3667,53.3853,53.2178,53.3015,302000.0
2013-05-15 15:00:00,57.28,57.36,57.23,57.23,310000.0,53.3015,53.376,53.255,53.255,310000.0
2013-05-15 15:30:00,57.24,57.43,57.23,57.38,921000.0,53.2643,53.4411,53.255,53.3946,921000.0
2013-05-16 09:30:00,57.29,57.35,57.06,57.26,400000.0,53.3108,53.3667,53.0968,53.2829,400000.0
2013-05-16 10:00:00,57.26,57.34,57.14,57.27,290000.0,53.2829,53.3574,53.1713,53.2922,290000.0
2013-05-16 10:30:00,57.27,57.34,57.18,57.24,450000.0,53.2922,53.3574,53.2085,53.2643,450000.0
2013-05-16 11:00:00,57.23,57.31,57.17,57.2,166000.0,53.255,53.3295,53.1992,53.2271,166000.0
2013-05-16 11:30:00,57.21,57.37,57.19,57.31,284000.0,53.2364,53.3853,53.2178,53.3295,284000.0
2013-05-16 12:00:00,57.27,57.3,57.22,57.25,163000.0,53.2922,53.3202,53.2457,53.2736,163000.0
2013-05-16 12:30:00,57.25,57.3,57.24,57.29,83000.0,53.2736,53.3202,53.2643,53.3108,83000.0
2013-05-16 13:00:00,57.28,57.3,57.24,57.29,231000.0,53.3015,53.3202,53.2643,53.3108,231000.0
2013-05-16 13:30:00,57.27,57.33,57.25,57.31,138000.0,53.2922,53.3481,53.2736,53.3295,138000.0
2013-05-16 14:00:00,57.31,57.37,57.29,57.32,182000.0,53.3295,53.3853,53.3108,53.3388,182000.0
2013-05-16 14:30:00,57.32,57.35,57.25,57.28,116000.0,53.3388,53.3667,53.2736,53.3015,116000.0
2013-05-16 15:00:00,57.28,57.34,57.19,57.27,419000.0,53.3015,53.3574,53.2178,53.2922,419000.0
2013-05-16 15:30:00,57.28,57.28,57.02,57.02,956000.0,53.3015,53.3015,53.0596,53.0596,956000.0
2013-05-17 09:30:00,57.44,57.56,57.23,57.56,664000.0,53.4504,53.5621,53.255,53.5621,664000.0
2013-05-17 10:00:00,57.55,58.0,57.51,57.89,1014000.0,53.5528,53.9715,53.5156,53.8692,1014000.0
2013-05-17 10:30:00,57.9,57.97,57.75,57.81,301000.0,53.8785,53.9436,53.7389,53.7947,301000.0
2013-05-17 11:00:00,57.82,57.89,57.74,57.88,204000.0,53.804,53.8692,53.7296,53.8599,204000.0
2013-05-17 11:30:00,57.86,57.99,57.86,57.98,185000.0,53.8413,53.9622,53.8413,53.9529,185000.0
2013-05-17 12:00:00,57.96,58.24,57.96,58.15,317000.0,53.9343,54.1949,53.9343,54.1111,317000.0
2013-05-17 12:30:00,58.15,58.16,58.0,58.02,280000.0,54.1111,54.1204,53.9715,53.9901,280000.0
2013-05-17 13:00:00,58.03,58.24,58.03,58.21,288000.0,53.9995,54.1949,53.9995,54.1669,288000.0
2013-05-17 13:30:00,58.19,58.23,58.14,58.19,184000.0,54.1483,54.1856,54.1018,54.1483,184000.0
2013-05-17 14:00:00,58.18,58.3,58.16,58.25,304000.0,54.139,54.2507,54.1204,54.2042,304000.0
2013-05-17 14:30:00,58.26,58.5,58.23,58.49,337000.0,54.2135,54.4368,54.1856,54.4275,337000.0
2013-05-17 15:00:00,58.48,58.5,58.32,58.45,397000.0,54.4182,54.4368,54.2693,54.3903,397000.0
2013-05-17 15:30:00,58.46,58.5,58.36,58.48,979000.0,54.3996,54.4368,54.3065,54.4182,979000.0
2013-05-20 09:30:00,58.31,58.85,58.26,58.39,628000.0,54.26,54.7625,54.2135,54.3344,628000.0
2013-05-20 10:00:00,58.39,58.5,58.26,58.39,547000.0,54.3344,54.4368,54.2135,54.3344,547000.0
2013-05-20 10:30:00,58.39,58.48,58.3,58.48,391000.0,54.3344,54.4182,54.2507,54.4182,391000.0
2013-05-20 11:00:00,58.49,58.6,58.47,58.5,265000.0,54.4275,54.5299,54.4089,54.4368,265000.0
2013-05-20 11:30:00,58.49,58.55,58.43,58.43,147000.0,54.4275,54.4833,54.3717,54.3717,147000.0
2013-05-20 12:00:00,58.44,58.54,58.42,58.53,253000.0,54.381,54.474,54.3624,54.4647,253000.0
2013-05-20 12:30:00,58.52,58.57,58.46,58.5,103000.0,54.4554,54.5019,54.3996,54.4368,103000.0
2013-05-20 13:00:00,58.46,58.54,58.35,58.4,152000.0,54.3996,54.474,54.2972,54.3438,152000.0
2013-05-20 13:30:00,58.38,58.4,58.21,58.33,221000.0,54.3251,54.3438,54.1669,54.2786,221000.0
2013-05-20 14:00:00,58.31,58.39,58.2,58.3,145000.0,54.26,54.3344,54.1576,54.2507,145000.0
2013-05-20 14:30:00,58.33,58.42,58.25,58.34,144000.0,54.2786,54.3624,54.2042,54.2879,144000.0
2013-05-20 15:00:00,58.3,58.43,58.3,58.42,190000.0,54.2507,54.3717,54.2507,54.3624,190000.0
2013-05-20 15:30:00,58.42,58.48,58.33,58.36,548000.0,54.3624,54.4182,54.2786,54.3065,548000.0
2013-05-21 09:30:00,58.45,58.8,58.24,58.7,261000.0,54.3903,54.716,54.1949,54.6229,261000.0
2013-05-21 10:00:00,58.7,58.73,58.43,58.52,376000.0,54.6229,54.6508,54.3717,54.4554,376000.0
2013-05-21 10:30:00,58.59,58.65,58.45,58.62,222000.0,54.5206,54.5764,54.3903,54.5485,222000.0
2013-05-21 11:00:00,58.6,58.82,58.59,58.82,149000.0,54.5299,54.7346,54.5206,54.7346,149000.0
2013-05-21 11:30:00,58.78,58.89,58.76,58.81,166000.0,54.6974,54.7997,54.6787,54.7253,166000.0
2013-05-21 12:00:00,58.81,58.88,58.77,58.81,154000.0,54.7253,54.7904,54.6881,54.7253,154000.0
2013-05-21 12:30:00,58.85,58.85,58.65,58.75,260000.0,54.7625,54.7625,54.5764,54.6694,260000.0
2013-05-21 13:00:00,58.75,58.89,58.75,58.79,109000.0,54.6694,54.7997,54.6694,54.7067,109000.0
2013-05-21 13:30:00,58.81,58.88,58.77,58.85,98000.0,54.7253,54.7904,54.6881,54.7625,98000.0
2013-05-21 14:00:00,58.8,58.9,58.62,58.85,237000.0,54.716,54.809,54.5485,54.7625,237000.0
2013-05-21 14:30:00,58.77,58.82,58.71,58.74,448000.0,54.6881,54.7346,54.6322,54.6601,448000.0
2013-05-21 15:00:00,58.75,58.77,58.62,58.62,165000.0,54.6694,54.6881,54.5485,54.5485,165000.0
2013-05-21 15:30:00,58.62,58.7,58.44,58.52,660000.0,54.5485,54.6229,54.381,54.4554,660000.0
2013-05-22 09:30:00,58.7,58.8,58.52,58.57,312000.0,54.6229,54.716,54.4554,54.5019,312000.0
2013-05-22 10:00:00,58.58,58.83,58.52,58.8,584000.0,54.5112,54.7439,54.4554,54.716,584000.0
2013-05-22 10:30:00,58.79,58.83,58.28,58.32,393000.0,54.7067,54.7439,54.2321,54.2693,393000.0
2013-05-22 11:00:00,58.33,58.48,58.27,58.36,571000.0,54.2786,54.4182,54.2228,54.3065,571000.0
2013-05-22 11:30:00,58.37,58.46,58.33,58.33,310000.0,54.3158,54.3996,54.2786,54.2786,310000.0
2013-05-22 12:00:00,58.37,58.43,58.29,58.32,107000.0,54.3158,54.3717,54.2414,54.2693,107000.0
2013-05-22 12:30:00,58.3,58.43,58.27,58.39,147000.0,54.2507,54.3717,54.2228,54.3344,147000.0
2013-05-22 13:00:00,58.4,58.43,58.2,58.24,357000.0,54.3438,54.3717,54.1576,54.1949,357000.0
2013-05-22 13:30:00,58.22,58.22,57.93,58.02,276000.0,54.1763,54.1763,53.9064,53.9901,276000.0
2013-05-22 14:00:00,58.03,58.1,57.64,57.76,311000.0,53.9995,54.0646,53.6365,53.7482,311000.0
2013-05-22 14:30:00,57.83,58.03,57.63,58.0,311000.0,53.8133,53.9995,53.6272,53.9715,311000.0
2013-05-22 15:00:00,58.01,58.01,57.65,57.65,272000.0,53.9808,53.9808,53.6458,53.6458,272000.0
2013-05-22 15:30:00,57.65,57.75,57.61,57.69,763000.0,53.6458,53.7389,53.6086,53.6831,763000.0
2013-05-23 09:30:00,56.98,57.35,56.91,56.98,985000.0,53.0224,53.3667,52.9572,53.0224,985000.0
2013-05-23 10:00:00,56.99,57.58,56.94,57.43,610000.0,53.0317,53.5807,52.9852,53.4411,610000.0
2013-05-23 10:30:00,57.46,57.51,57.0,57.23,560000.0,53.469,53.5156,53.041,53.255,560000.0
2013-05-23 11:00:00,57.23,57.65,57.2,57.53,308000.0,53.255,53.6458,53.2271,53.5342,308000.0
2013-05-23 11:30:00,57.53,57.59,57.45,57.52,300000.0,53.5342,53.59,53.4597,53.5249,300000.0
2013-05-23 12:00:00,57.56,57.7,57.5,57.5,172000.0,53.5621,53.6924,53.5063,53.5063,172000.0
2013-05-23 12:30:00,57.48,57.5,57.33,57.36,135000.0,53.4877,53.5063,53.3481,53.376,135000.0
2013-05-23 13:00:00,57.37,57.37,57.09,57.22,278000.0,53.3853,53.3853,53.1247,53.2457,278000.0
2013-05-23 13:30:00,57.21,57.29,57.16,57.24,178000.0,53.2364,53.3108,53.1899,53.2643,178000.0
2013-05-23 14:00:00,57.24,57.29,57.12,57.13,279000.0,53.2643,53.3108,53.1527,53.162,279000.0
2013-05-23 14:30:00,57.11,57.22,57.02,57.1,352000.0,53.1434,53.2457,53.0596,53.134,352000.0
2013-05-23 15:00:00,57.12,57.14,56.87,56.94,468000.0,53.1527,53.1713,52.92,52.9852,468000.0
2013-05-23 15:30:00,56.94,57.05,56.84,56.95,970000.0,52.9852,53.0875,52.8921,52.9945,970000.0
2013-05-24 09:30:00,56.68,56.97,56.33,56.92,558000.0,52.7432,53.0131,52.4175,52.9665,558000.0
2013-05-24 10:00:00,56.9,57.08,56.8,56.9,408000.0,52.9479,53.1154,52.8549,52.9479,408000.0
2013-05-24 10:30:00,56.88,57.18,56.74,57.18,264000.0,52.9293,53.2085,52.799,53.2085,264000.0
2013-05-24 11:00:00,57.18,57.25,56.94,57.05,440000.0,53.2085,53.2736,52.9852,53.0875,440000.0
2013-05-24 11:30:00,57.0,57.18,56.97,57.02,151000.0,53.041,53.2085,53.0131,53.0596,151000.0
2013-05-24 12:00:00,56.99,57.12,56.99,57.11,123000.0,53.0317,53.1527,53.0317,53.1434,123000.0
2013-05-24 12:30:00,57.11,57.14,56.93,57.11,200000.0,53.1434,53.1713,52.9759,53.1434,200000.0
2013-05-24 13:00:00,57.11,57.29,57.09,57.19,158000.0,53.1434,53.3108,53.1247,53.2178,158000.0
2013-05-24 13:30:00,57.2,57.24,57.06,57.1,122000.0,53.2271,53.2643,53.0968,53.134,122000.0
2013-05-24 14:00:00,57.13,57.19,57.06,57.19,115000.0,53.162,53.2178,53.0968,53.2178,115000.0
2013-05-24 14:30:00,57.18,57.19,57.04,57.06,157000.0,53.2085,53.2178,53.0782,53.0968,157000.0
2013-05-24 15:00:00,57.05,57.17,57.05,57.12,164000.0,53.0875,53.1992,53.0875,53.1527,164000.0
2013-05-24 15:30:00,57.09,57.17,57.0,57.14,397000.0,53.1247,53.1992,53.041,53.1713,397000.0
2013-05-28 09:30:00,58.0,58.38,57.82,58.2,967000.0,53.9715,54.3251,53.804,54.1576,967000.0
2013-05-28 10:00:00,58.23,58.53,58.16,58.22,770000.0,54.1856,54.4647,54.1204,54.1763,770000.0
2013-05-28 10:30:00,58.2,58.3,58.1,58.19,293000.0,54.1576,54.2507,54.0646,54.1483,293000.0
2013-05-28 11:00:00,58.23,58.23,58.03,58.13,99000.0,54.1856,54.1856,53.9995,54.0925,99000.0
2013-05-28 11:30:00,58.14,58.18,57.89,57.89,90000.0,54.1018,54.139,53.8692,53.8692,90000.0
2013-05-28 12:00:00,57.87,58.02,57.87,57.94,101000.0,53.8506,53.9901,53.8506,53.9157,101000.0
2013-05-28 12:30:00,57.94,58.03,57.91,57.93,101000.0,53.9157,53.9995,53.8878,53.9064,101000.0
2013-05-28 13:00:00,57.95,58.01,57.78,57.8,159000.0,53.925,53.9808,53.7668,53.7854,159000.0
2013-05-28 13:30:00,57.84,57.84,57.62,57.7,175000.0,53.8226,53.8226,53.6179,53.6924,175000.0
2013-05-28 14:00:00,57.7,57.73,57.58,57.6,139000.0,53.6924,53.7203,53.5807,53.5993,139000.0
2013-05-28 14:30:00,57.61,57.79,57.57,57.71,135000.0,53.6086,53.7761,53.5714,53.7017,135000.0
2013-05-28 15:00:00,57.73,57.79,57.66,57.67,226000.0,53.7203,53.7761,53.6551,53.6645,226000.0
2013-05-28 15:30:00,57.68,57.89,57.59,57.6,692000.0,53.6738,53.8692,53.59,53.5993,692000.0
2013-05-29 09:30:00,57.23,57.53,57.06,57.42,467000.0,53.255,53.5342,53.0968,53.4318,467000.0
2013-05-29 10:00:00,57.42,57.59,57.22,57.32,1090000.0,53.4318,53.59,53.2457,53.3388,1090000.0
2013-05-29 10:30:00,57.3,57.46,57.22,57.22,145000.0,53.3202,53.469,53.2457,53.2457,145000.0
2013-05-29 11:00:00,57.2,57.33,57.05,57.28,222000.0,53.2271,53.3481,53.0875,53.3015,222000.0
2013-05-29 11:30:00,57.29,57.49,57.28,57.49,107000.0,53.3108,53.497,53.3015,53.497,107000.0
2013-05-29 12:00:00,57.49,57.5,57.2,57.21,64000.0,53.497,53.5063,53.2271,53.2364,64000.0
2013-05-29 12:30:00,57.24,57.29,57.09,57.17,109000.0,53.2643,53.3108,53.1247,53.1992,109000.0
2013-05-29 13:00:00,57.16,57.32,57.13,57.32,68000.0,53.1899,53.3388,53.162,53.3388,68000.0
2013-05-29 13:30:00,57.33,57.62,57.29,57.59,114000.0,53.3481,53.6179,53.3108,53.59,114000.0
2013-05-29 14:00:00,57.61,57.61,57.42,57.44,107000.0,53.6086,53.6086,53.4318,53.4504,107000.0
2013-05-29 14:30:00,57.42,57.51,57.37,57.38,115000.0,53.4318,53.5156,53.3853,53.3946,115000.0
2013-05-29 15:00:00,57.35,57.42,57.28,57.38,148000.0,53.3667,53.4318,53.3015,53.3946,148000.0
2013-05-29 15:30:00,57.41,57.41,57.26,57.31,351000.0,53.4225,53.4225,53.2829,53.3295,351000.0
2013-05-30 09:30:00,57.35,58.26,57.2,58.13,432000.0,53.3667,54.2135,53.2271,54.0925,432000.0
2013-05-30 10:00:00,58.1,58.26,57.7,57.96,322000.0,54.0646,54.2135,53.6924,53.9343,322000.0
2013-05-30 10:30:00,57.96,58.03,57.9,58.0,531000.0,53.9343,53.9995,53.8785,53.9715,531000.0
2013-05-30 11:00:00,58.02,58.04,57.71,57.83,221000.0,53.9901,54.0088,53.7017,53.8133,221000.0
2013-05-30 11:30:00,57.83,58.01,57.8,58.0,181000.0,53.8133,53.9808,53.7854,53.9715,181000.0
2013-05-30 12:00:00,58.0,58.07,57.97,58.05,148000.0,53.9715,54.0367,53.9436,54.0181,148000.0
2013-05-30 12:30:00,58.03,58.03,57.88,57.99,118000.0,53.9995,53.9995,53.8599,53.9622,118000.0
2013-05-30 13:00:00,58.01,58.01,57.87,57.99,94000.0,53.9808,53.9808,53.8506,53.9622,94000.0
2013-05-30 13:30:00,58.01,58.03,57.92,57.98,100000.0,53.9808,53.9995,53.8971,53.9529,100000.0
2013-05-30 14:00:00,57.97,58.03,57.8,58.02,87000.0,53.9436,53.9995,53.7854,53.9901,87000.0
2013-05-30 14:30:00,58.04,58.05,57.91,57.99,65000.0,54.0088,54.0181,53.8878,53.9622,65000.0
2013-05-30 15:00:00,57.99,58.0,57.9,57.97,154000.0,53.9622,53.9715,53.8785,53.9436,154000.0
2013-05-30 15:30:00,57.92,57.99,57.63,57.65,653000.0,53.8971,53.9622,53.6272,53.6458,653000.0
2013-05-31 09:30:00,57.52,57.93,57.41,57.88,388000.0,53.5249,53.9064,53.4225,53.8599,388000.0
2013-05-31 10:00:00,57.87,58.0,57.61,57.75,845000.0,53.8506,53.9715,53.6086,53.7389,845000.0
2013-05-31 10:30:00,57.73,57.83,57.71,57.74,540000.0,53.7203,53.8133,53.7017,53.7296,540000.0
2013-05-31 11:00:00,57.77,58.06,57.76,57.98,207000.0,53.7575,54.0274,53.7482,53.9529,207000.0
2013-05-31 11:30:00,57.98,58.04,57.89,57.9,169000.0,53.9529,54.0088,53.8692,53.8785,169000.0
2013-05-31 12:00:00,57.89,57.91,57.64,57.77,104000.0,53.8692,53.8878,53.6365,53.7575,104000.0
2013-05-31 12:30:00,57.79,57.83,57.71,57.81,102000.0,53.7761,53.8133,53.7017,53.7947,102000.0
2013-05-31 13:00:00,57.79,57.95,57.79,57.86,113000.0,53.7761,53.925,53.7761,53.8413,113000.0
2013-05-31 13:30:00,57.86,57.94,57.67,57.75,205000.0,53.8413,53.9157,53.6645,53.7389,205000.0
2013-05-31 14:00:00,57.75,57.78,57.53,57.54,239000.0,53.7389,53.7668,53.5342,53.5435,239000.0
2013-05-31 14:30:00,57.53,57.58,57.37,57.39,279000.0,53.5342,53.5807,53.3853,53.4039,279000.0
2013-05-31 15:00:00,57.35,57.55,57.29,57.42,286000.0,53.3667,53.5528,53.3108,53.4318,286000.0
2013-05-31 15:30:00,57.39,57.43,56.96,56.96,840000.0,53.4039,53.4411,53.0038,53.0038,840000.0
2013-06-03 09:30:00,57.13,57.25,56.87,57.09,845000.0,53.162,53.2736,52.92,53.1247,845000.0
2013-06-03 10:00:00,57.09,57.51,57.01,57.34,1037000.0,53.1247,53.5156,53.0503,53.3574,1037000.0
2013-06-03 10:30:00,57.39,57.39,57.09,57.22,392000.0,53.4039,53.4039,53.1247,53.2457,392000.0
2013-06-03 11:00:00,57.23,57.25,56.96,57.03,334000.0,53.255,53.2736,53.0038,53.0689,334000.0
2013-06-03 11:30:00,57.08,57.32,57.01,57.24,383000.0,53.1154,53.3388,53.0503,53.2643,383000.0
2013-06-03 12:00:00,57.25,57.3,57.08,57.14,303000.0,53.2736,53.3202,53.1154,53.1713,303000.0
2013-06-03 12:30:00,57.14,57.23,57.03,57.15,227000.0,53.1713,53.255,53.0689,53.1806,227000.0
2013-06-03 13:00:00,57.17,57.3,57.12,57.21,223000.0,53.1992,53.3202,53.1527,53.2364,223000.0
2013-06-03 13:30:00,57.21,57.3,57.17,57.26,299000.0,53.2364,53.3202,53.1992,53.2829,299000.0
2013-06-03 14:00:00,57.25,57.51,57.21,57.32,240000.0,53.2736,53.5156,53.2364,53.3388,240000.0
2013-06-03 14:30:00,57.36,57.56,57.32,57.34,194000.0,53.376,53.5621,53.3388,53.3574,194000.0
2013-06-03 15:00:00,57.39,57.5,57.38,57.44,198000.0,53.4039,53.5063,53.3946,53.4504,198000.0
2013-06-03 15:30:00,57.45,57.57,57.42,57.54,679000.0,53.4597,53.5714,53.4318,53.5435,679000.0
2013-06-04 09:30:00,57.55,57.69,57.35,57.56,407000.0,53.5528,53.6831,53.3667,53.5621,407000.0
2013-06-04 10:00:00,57.59,57.66,57.43,57.56,339000.0,53.59,53.6551,53.4411,53.5621,339000.0
2013-06-04 10:30:00,57.58,57.68,57.08,57.08,462000.0,53.5807,53.6738,53.1154,53.1154,462000.0
2013-06-04 11:00:00,57.09,57.19,56.94,57.19,716000.0,53.1247,53.2178,52.9852,53.2178,716000.0
2013-06-04 11:30:00,57.16,57.33,57.13,57.31,227000.0,53.1899,53.3481,53.162,53.3295,227000.0
2013-06-04 12:00:00,57.29,57.29,57.03,57.09,245000.0,53.3108,53.3108,53.0689,53.1247,245000.0
2013-06-04 12:30:00,57.08,57.15,57.05,57.13,222000.0,53.1154,53.1806,53.0875,53.162,222000.0
2013-06-04 13:00:00,57.11,57.12,56.83,56.85,222000.0,53.1434,53.1527,52.8828,52.9014,222000.0
2013-06-04 13:30:00,56.87,56.87,56.6,56.66,711000.0,52.92,52.92,52.6688,52.7246,711000.0
2013-06-04 14:00:00,56.63,56.65,56.4,56.48,824000.0,52.6967,52.7153,52.4827,52.5571,824000.0
2013-06-04 14:30:00,56.48,56.59,56.45,56.56,385000.0,52.5571,52.6595,52.5292,52.6316,385000.0
2013-06-04 15:00:00,56.6,56.77,56.57,56.7,319000.0,52.6688,52.827,52.6409,52.7618,319000.0
2013-06-04 15:30:00,56.7,56.99,56.68,56.82,1034000.0,52.7618,53.0317,52.7432,52.8735,1034000.0
2013-06-05 09:30:00,56.5,56.82,56.37,56.57,355000.0,52.5757,52.8735,52.4547,52.6409,355000.0
2013-06-05 10:00:00,56.54,56.69,56.3,56.36,324000.0,52.6129,52.7525,52.3896,52.4454,324000.0
2013-06-05 10:30:00,56.38,56.4,56.11,56.35,1251000.0,52.4641,52.4827,52.2128,52.4361,1251000.0
2013-06-05 11:00:00,56.35,56.4,56.19,56.29,356000.0,52.4361,52.4827,52.2873,52.3803,356000.0
2013-06-05 11:30:00,56.3,56.35,56.1,56.17,152000.0,52.3896,52.4361,52.2035,52.2686,152000.0
2013-06-05 12:00:00,56.18,56.24,56.1,56.21,105000.0,52.2779,52.3338,52.2035,52.3059,105000.0
2013-06-05 12:30:00,56.23,56.24,56.05,56.08,232000.0,52.3245,52.3338,52.157,52.1849,232000.0
2013-06-05 13:00:00,56.08,56.32,56.03,56.24,248000.0,52.1849,52.4082,52.1384,52.3338,248000.0
2013-06-05 13:30:00,56.23,56.26,56.01,56.05,148000.0,52.3245,52.3524,52.1198,52.157,148000.0
2013-06-05 14:00:00,56.04,56.13,56.0,56.03,296000.0,52.1477,52.2314,52.1104,52.1384,296000.0
2013-06-05 14:30:00,56.0,56.22,56.0,56.2,264000.0,52.1104,52.3152,52.1104,52.2966,264000.0
2013-06-05 15:00:00,56.21,56.26,56.0,56.24,283000.0,52.3059,52.3524,52.1104,52.3338,283000.0
2013-06-05 15:30:00,56.26,56.3,55.93,55.96,774000.0,52.3524,52.3896,52.0453,52.0732,774000.0
2013-06-06 09:30:00,55.77,56.3,55.75,56.07,388000.0,51.8964,52.3896,51.8778,52.1756,388000.0
2013-06-06 10:00:00,56.1,56.17,55.85,55.88,234000.0,52.2035,52.2686,51.9709,51.9988,234000.0
2013-06-06 10:30:00,55.92,56.09,55.86,56.07,360000.0,52.036,52.1942,51.9802,52.1756,360000.0
2013-06-06 11:00:00,56.08,56.21,56.03,56.14,166000.0,52.1849,52.3059,52.1384,52.2407,166000.0
2013-06-06 11:30:00,56.08,56.2,55.99,55.99,138000.0,52.1849,52.2966,52.1011,52.1011,138000.0
2013-06-06 12:00:00,55.99,56.03,55.71,55.78,146000.0,52.1011,52.1384,51.8406,51.9057,146000.0
2013-06-06 12:30:00,55.83,55.94,55.71,55.81,171000.0,51.9523,52.0546,51.8406,51.9336,171000.0
2013-06-06 13:00:00,55.86,55.98,55.8,55.88,398000.0,51.9802,52.0918,51.9243,51.9988,398000.0
2013-06-06 13:30:00,55.88,56.07,55.87,55.95,174000.0,51.9988,52.1756,51.9895,52.0639,174000.0
2013-06-06 14:00:00,55.93,56.1,55.84,56.1,173000.0,52.0453,52.2035,51.9616,52.2035,173000.0
2013-06-06 14:30:00,56.1,56.25,56.05,56.08,304000.0,52.2035,52.3431,52.157,52.1849,304000.0
2013-06-06 15:00:00,56.12,56.29,56.11,56.26,255000.0,52.2221,52.3803,52.2128,52.3524,255000.0
2013-06-06 15:30:00,56.25,56.52,56.25,56.52,630000.0,52.3431,52.5943,52.3431,52.5943,630000.0
2013-06-07 09:30:00,56.77,56.94,56.38,56.66,547000.0,52.827,52.9852,52.4641,52.7246,547000.0
2013-06-07 10:00:00,56.67,56.7,56.46,56.51,1463000.0,52.7339,52.7618,52.5385,52.585,1463000.0
2013-06-07 10:30:00,56.54,56.56,56.45,56.52,536000.0,52.6129,52.6316,52.5292,52.5943,536000.0
2013-06-07 11:00:00,56.52,56.6,56.48,56.59,549000.0,52.5943,52.6688,52.5571,52.6595,549000.0
2013-06-07 11:30:00,56.61,56.67,56.51,56.59,339000.0,52.6781,52.7339,52.585,52.6595,339000.0
2013-06-07 12:00:00,56.59,56.64,56.54,56.61,305000.0,52.6595,52.706,52.6129,52.6781,305000.0
2013-06-07 12:30:00,56.63,56.64,56.54,56.56,145000.0,52.6967,52.706,52.6129,52.6316,145000.0
2013-06-07 13:00:00,56.56,56.63,56.54,56.59,178000.0,52.6316,52.6967,52.6129,52.6595,178000.0
2013-06-07 13:30:00,56.58,56.6,56.48,56.48,214000.0,52.6502,52.6688,52.5571,52.5571,214000.0
2013-06-07 14:00:00,56.49,56.54,56.37,56.39,249000.0,52.5664,52.6129,52.4547,52.4734,249000.0
2013-06-07 14:30:00,56.41,56.57,56.39,56.55,242000.0,52.492,52.6409,52.4734,52.6222,242000.0
2013-06-07 15:00:00,56.55,56.58,56.46,56.49,289000.0,52.6222,52.6502,52.5385,52.5664,289000.0
2013-06-07 15:30:00,56.5,56.59,56.4,56.58,1163000.0,52.5757,52.6595,52.4827,52.6502,1163000.0
2013-06-10 09:30:00,56.76,56.91,56.45,56.46,661000.0,52.8177,52.9572,52.5292,52.5385,661000.0
2013-06-10 10:00:00,56.46,56.5,56.27,56.41,497000.0,52.5385,52.5757,52.3617,52.492,497000.0
2013-06-10 10:30:00,56.44,56.75,56.4,56.6,450000.0,52.5199,52.8084,52.4827,52.6688,450000.0
2013-06-10 11:00:00,56.62,56.69,56.48,56.53,265000.0,52.6874,52.7525,52.5571,52.6036,265000.0
2013-06-10 11:30:00,56.5,56.66,56.45,56.66,228000.0,52.5757,52.7246,52.5292,52.7246,228000.0
2013-06-10 12:00:00,56.68,56.75,56.57,56.69,189000.0,52.7432,52.8084,52.6409,52.7525,189000.0
2013-06-10 12:30:00,56.66,56.72,56.61,56.62,94000.0,52.7246,52.7804,52.6781,52.6874,94000.0
2013-06-10 13:00:00,56.64,56.76,56.64,56.71,134000.0,52.706,52.8177,52.706,52.7711,134000.0
2013-06-10 13:30:00,56.73,56.73,56.62,56.72,132000.0,52.7897,52.7897,52.6874,52.7804,132000.0
2013-06-10 14:00:00,56.71,56.74,56.6,56.66,157000.0,52.7711,52.799,52.6688,52.7246,157000.0
2013-06-10 14:30:00,56.63,56.74,56.61,56.65,175000.0,52.6967,52.799,52.6781,52.7153,175000.0
2013-06-10 15:00:00,56.64,56.7,56.57,56.63,279000.0,52.706,52.7618,52.6409,52.6967,279000.0
2013-06-10 15:30:00,56.66,56.68,56.5,56.56,390000.0,52.7246,52.7432,52.5757,52.6316,390000.0
2013-06-11 09:30:00,56.22,56.35,56.0,56.11,379000.0,52.3152,52.4361,52.1104,52.2128,379000.0
2013-06-11 10:00:00,56.14,56.16,56.0,56.05,393000.0,52.2407,52.2593,52.1104,52.157,393000.0
2013-06-11 10:30:00,56.1,56.12,56.02,56.1,227000.0,52.2035,52.2221,52.1291,52.2035,227000.0
2013-06-11 11:00:00,56.13,56.36,56.0,56.34,289000.0,52.2314,52.4454,52.1104,52.4268,289000.0
2013-06-11 11:30:00,56.4,56.46,56.37,56.44,161000.0,52.4827,52.5385,52.4547,52.5199,161000.0
2013-06-11 12:00:00,56.41,56.52,56.35,56.48,197000.0,52.492,52.5943,52.4361,52.5571,197000.0
2013-06-11 12:30:00,56.49,56.49,56.27,56.3,120000.0,52.5664,52.5664,52.3617,52.3896,120000.0
2013-06-11 13:00:00,56.3,56.42,56.2,56.25,200000.0,52.3896,52.5013,52.2966,52.3431,200000.0
2013-06-11 13:30:00,56.22,56.27,56.07,56.08,188000.0,52.3152,52.3617,52.1756,52.1849,188000.0
2013-06-11 14:00:00,56.12,56.32,56.05,56.32,202000.0,52.2221,52.4082,52.157,52.4082,202000.0
2013-06-11 14:30:00,56.34,56.47,56.29,56.47,189000.0,52.4268,52.5478,52.3803,52.5478,189000.0
2013-06-11 15:00:00,56.5,56.51,56.37,56.37,280000.0,52.5757,52.585,52.4547,52.4547,280000.0
2013-06-11 15:30:00,56.37,56.38,56.04,56.05,933000.0,52.4547,52.4641,52.1477,52.157,933000.0
2013-06-12 09:30:00,56.48,56.51,56.15,56.25,351000.0,52.5571,52.585,52.25,52.3431,351000.0
2013-06-12 10:00:00,56.27,56.3,56.09,56.24,223000.0,52.3617,52.3896,52.1942,52.3338,223000.0
2013-06-12 10:30:00,56.24,56.38,56.16,56.29,700000.0,52.3338,52.4641,52.2593,52.3803,700000.0
2013-06-12 11:00:00,56.27,56.32,56.13,56.27,370000.0,52.3617,52.4082,52.2314,52.3617,370000.0
2013-06-12 11:30:00,56.27,56.34,55.95,56.0,235000.0,52.3617,52.4268,52.0639,52.1104,235000.0
2013-06-12 12:00:00,56.0,56.04,55.84,55.95,218000.0,52.1104,52.1477,51.9616,52.0639,218000.0
2013-06-12 12:30:00,55.95,56.03,55.85,55.97,202000.0,52.0639,52.1384,51.9709,52.0825,202000.0
2013-06-12 13:00:00,56.0,56.13,55.9,56.09,313000.0,52.1104,52.2314,52.0174,52.1942,313000.0
2013-06-12 13:30:00,56.08,56.24,55.96,56.16,195000.0,52.1849,52.3338,52.0732,52.2593,195000.0
2013-06-12 14:00:00,56.17,56.17,55.94,55.99,280000.0,52.2686,52.2686,52.0546,52.1011,280000.0
2013-06-12 14:30:00,56.0,56.06,55.9,55.92,358000.0,52.1104,52.1663,52.0174,52.036,358000.0
2013-06-12 15:00:00,55.93,56.0,55.83,55.96,476000.0,52.0453,52.1104,51.9523,52.0732,476000.0
2013-06-12 15:30:00,56.01,56.06,55.8,55.8,1335000.0,52.1198,52.1663,51.9243,51.9243,1335000.0
2013-06-13 09:30:00,55.95,56.48,55.71,56.37,894000.0,52.0639,52.5571,51.8406,52.4547,894000.0
2013-06-13 10:00:00,56.34,56.67,56.34,56.57,782000.0,52.4268,52.7339,52.4268,52.6409,782000.0
2013-06-13 10:30:00,56.57,56.75,56.51,56.64,898000.0,52.6409,52.8084,52.585,52.706,898000.0
2013-06-13 11:00:00,56.66,56.71,56.55,56.64,431000.0,52.7246,52.7711,52.6222,52.706,431000.0
2013-06-13 11:30:00,56.64,56.73,56.54,56.73,325000.0,52.706,52.7897,52.6129,52.7897,325000.0
2013-06-13 12:00:00,56.72,56.72,56.61,56.64,385000.0,52.7804,52.7804,52.6781,52.706,385000.0
2013-06-13 12:30:00,56.66,57.0,56.64,56.9,695000.0,52.7246,53.041,52.706,52.9479,695000.0
2013-06-13 13:00:00,56.9,56.95,56.78,56.91,284000.0,52.9479,52.9945,52.8363,52.9572,284000.0
2013-06-13 13:30:00,56.92,56.97,56.81,56.9,177000.0,52.9665,53.0131,52.8642,52.9479,177000.0
2013-06-13 14:00:00,56.91,57.21,56.89,57.16,479000.0,52.9572,53.2364,52.9386,53.1899,479000.0
2013-06-13 14:30:00,57.18,57.2,57.06,57.13,425000.0,53.2085,53.2271,53.0968,53.162,425000.0
2013-06-13 15:00:00,57.12,57.33,57.1,57.32,402000.0,53.1527,53.3481,53.134,53.3388,402000.0
2013-06-13 15:30:00,57.32,57.55,57.2,57.43,1648000.0,53.3388,53.5528,53.2271,53.4411,1648000.0
2013-06-14 09:30:00,57.4,57.44,57.04,57.39,321000.0,53.4132,53.4504,53.0782,53.4039,321000.0
2013-06-14 10:00:00,57.35,57.48,57.22,57.33,759000.0,53.3667,53.4877,53.2457,53.3481,759000.0
2013-06-14 10:30:00,57.32,57.33,57.03,57.08,694000.0,53.3388,53.3481,53.0689,53.1154,694000.0
2013-06-14 11:00:00,57.1,57.29,57.05,57.22,248000.0,53.134,53.3108,53.0875,53.2457,248000.0
2013-06-14 11:30:00,57.21,57.21,56.92,57.11,481000.0,53.2364,53.2364,52.9665,53.1434,481000.0
2013-06-14 12:00:00,57.11,57.26,57.03,57.25,269000.0,53.1434,53.2829,53.0689,53.2736,269000.0
2013-06-14 12:30:00,57.24,57.29,57.16,57.19,407000.0,53.2643,53.3108,53.1899,53.2178,407000.0
2013-06-14 13:00:00,57.18,57.19,57.03,57.08,269000.0,53.2085,53.2178,53.0689,53.1154,269000.0
2013-06-14 13:30:00,57.07,57.1,56.97,57.07,204000.0,53.1061,53.134,53.0131,53.1061,204000.0
2013-06-14 14:00:00,57.06,57.26,57.04,57.19,326000.0,53.0968,53.2829,53.0782,53.2178,326000.0
2013-06-14 14:30:00,57.18,57.25,57.0,57.02,402000.0,53.2085,53.2736,53.041,53.0596,402000.0
2013-06-14 15:00:00,57.07,57.37,57.05,57.26,353000.0,53.1061,53.3853,53.0875,53.2829,353000.0
2013-06-14 15:30:00,57.25,57.3,57.03,57.04,1002000.0,53.2736,53.3202,53.0689,53.0782,1002000.0
2013-06-17 09:30:00,57.41,57.77,57.41,57.65,920000.0,53.4225,53.7575,53.4225,53.6458,920000.0
2013-06-17 10:00:00,57.65,57.87,57.61,57.8,807000.0,53.6458,53.8506,53.6086,53.7854,807000.0
2013-06-17 10:30:00,57.8,57.94,57.65,57.92,590000.0,53.7854,53.9157,53.6458,53.8971,590000.0
2013-06-17 11:00:00,57.92,58.1,57.86,58.05,668000.0,53.8971,54.0646,53.8413,54.0181,668000.0
2013-06-17 11:30:00,58.05,58.07,57.88,57.98,347000.0,54.0181,54.0367,53.8599,53.9529,347000.0
2013-06-17 12:00:00,57.94,58.0,57.82,57.91,194000.0,53.9157,53.9715,53.804,53.8878,194000.0
2013-06-17 12:30:00,57.87,57.93,57.76,57.81,213000.0,53.8506,53.9064,53.7482,53.7947,213000.0
2013-06-17 13:00:00,57.8,58.0,57.8,57.88,220000.0,53.7854,53.9715,53.7854,53.8599,220000.0
2013-06-17 13:30:00,57.89,57.94,57.79,57.85,302000.0,53.8692,53.9157,53.7761,53.832,302000.0
2013-06-17 14:00:00,57.84,57.92,57.64,57.72,700000.0,53.8226,53.8971,53.6365,53.711,700000.0
2013-06-17 14:30:00,57.72,57.82,57.66,57.68,418000.0,53.711,53.804,53.6551,53.6738,418000.0
2013-06-17 15:00:00,57.66,57.82,57.63,57.71,398000.0,53.6551,53.804,53.6272,53.7017,398000.0
2013-06-17 15:30:00,57.72,57.99,57.71,57.83,815000.0,53.711,53.9622,53.7017,53.8133,815000.0
2013-06-18 09:30:00,58.15,58.38,58.02,58.23,529000.0,54.1111,54.3251,53.9901,54.1856,529000.0
2013-06-18 10:00:00,58.19,58.4,58.12,58.3,720000.0,54.1483,54.3438,54.0832,54.2507,720000.0
2013-06-18 10:30:00,58.3,58.45,58.28,58.4,560000.0,54.2507,54.3903,54.2321,54.3438,560000.0
2013-06-18 11:00:00,58.4,58.45,58.33,58.44,361000.0,54.3438,54.3903,54.2786,54.381,361000.0
2013-06-18 11:30:00,58.42,58.49,58.24,58.27,475000.0,54.3624,54.4275,54.1949,54.2228,475000.0
2013-06-18 12:00:00,58.27,58.27,58.12,58.21,366000.0,54.2228,54.2228,54.0832,54.1669,366000.0
2013-06-18 12:30:00,58.22,58.29,58.14,58.29,165000.0,54.1763,54.2414,54.1018,54.2414,165000.0
2013-06-18 13:00:00,58.3,58.33,58.13,58.24,302000.0,54.2507,54.2786,54.0925,54.1949,302000.0
2013-06-18 13:30:00,58.24,58.31,58.18,58.29,144000.0,54.1949,54.26,54.139,54.2414,144000.0
2013-06-18 14:00:00,58.29,58.43,58.24,58.32,280000.0,54.2414,54.3717,54.1949,54.2693,280000.0
2013-06-18 14:30:00,58.31,58.37,58.29,58.33,125000.0,54.26,54.3158,54.2414,54.2786,125000.0
2013-06-18 15:00:00,58.34,58.45,58.24,58.43,352000.0,54.2879,54.3903,54.1949,54.3717,352000.0
2013-06-18 15:30:00,58.44,58.47,58.37,58.43,721000.0,54.381,54.4089,54.3158,54.3717,721000.0
2013-06-19 09:30:00,58.55,58.8,58.53,58.7,848000.0,54.4833,54.716,54.4647,54.6229,848000.0
2013-06-19 10:00:00,58.72,59.14,58.67,59.03,707000.0,54.6415,55.0324,54.595,54.93,707000.0
2013-06-19 10:30:00,59.05,59.13,58.87,58.96,870000.0,54.9486,55.023,54.7811,54.8649,870000.0
2013-06-19 11:00:00,58.97,59.13,58.94,59.11,316000.0,54.8742,55.023,54.8462,55.0044,316000.0
2013-06-19 11:30:00,59.11,59.19,59.05,59.1,434000.0,55.0044,55.0789,54.9486,54.9951,434000.0
2013-06-19 12:00:00,59.11,59.14,58.95,58.97,286000.0,55.0044,55.0324,54.8556,54.8742,286000.0
2013-06-19 12:30:00,58.96,59.02,58.92,58.92,161000.0,54.8649,54.9207,54.8276,54.8276,161000.0
2013-06-19 13:00:00,58.94,58.98,58.83,58.95,306000.0,54.8462,54.8835,54.7439,54.8556,306000.0
2013-06-19 13:30:00,58.94,59.01,58.83,58.94,271000.0,54.8462,54.9114,54.7439,54.8462,271000.0
2013-06-19 14:00:00,58.91,59.1,58.7,58.99,420000.0,54.8183,54.9951,54.6229,54.8928,420000.0
2013-06-19 14:30:00,59.04,59.08,58.72,58.75,531000.0,54.9393,54.9765,54.6415,54.6694,531000.0
2013-06-19 15:00:00,58.76,58.94,58.74,58.9,385000.0,54.6787,54.8462,54.6601,54.809,385000.0
2013-06-19 15:30:00,58.91,58.96,58.63,58.7,1067000.0,54.8183,54.8649,54.5578,54.6229,1067000.0
2013-06-20 09:30:00,57.96,58.57,57.96,58.26,905000.0,53.9343,54.5019,53.9343,54.2135,905000.0
2013-06-20 10:00:00,58.21,58.47,58.03,58.07,416000.0,54.1669,54.4089,53.9995,54.0367,416000.0
2013-06-20 10:30:00,58.09,58.32,58.0,58.05,880000.0,54.0553,54.2693,53.9715,54.0181,880000.0
2013-06-20 11:00:00,58.02,58.07,57.85,58.01,981000.0,53.9901,54.0367,53.832,53.9808,981000.0
2013-06-20 11:30:00,58.03,58.06,57.91,57.99,401000.0,53.9995,54.0274,53.8878,53.9622,401000.0
2013-06-20 12:00:00,58.03,58.15,58.01,58.02,444000.0,53.9995,54.1111,53.9808,53.9901,444000.0
2013-06-20 12:30:00,58.06,58.14,58.0,58.03,252000.0,54.0274,54.1018,53.9715,53.9995,252000.0
2013-06-20 13:00:00,58.02,58.06,57.78,57.88,431000.0,53.9901,54.0274,53.7668,53.8599,431000.0
2013-06-20 13:30:00,57.87,57.89,57.62,57.71,680000.0,53.8506,53.8692,53.6179,53.7017,680000.0
2013-06-20 14:00:00,57.71,57.72,57.3,57.32,716000.0,53.7017,53.711,53.3202,53.3388,716000.0
2013-06-20 14:30:00,57.34,57.5,57.26,57.27,621000.0,53.3574,53.5063,53.2829,53.2922,621000.0
2013-06-20 15:00:00,57.27,57.51,57.23,57.39,556000.0,53.2922,53.5156,53.255,53.4039,556000.0
2013-06-20 15:30:00,57.37,57.51,57.22,57.27,1161000.0,53.3853,53.5156,53.2457,53.2922,1161000.0
2013-06-21 09:30:00,57.92,57.99,57.43,57.79,2031000.0,53.8971,53.9622,53.4411,53.7761,2031000.0
2013-06-21 10:00:00,57.79,57.88,57.48,57.51,1669000.0,53.7761,53.8599,53.4877,53.5156,1669000.0
2013-06-21 10:30:00,57.51,57.51,57.2,57.46,606000.0,53.5156,53.5156,53.2271,53.469,606000.0
2013-06-21 11:00:00,57.46,57.48,57.04,57.16,668000.0,53.469,53.4877,53.0782,53.1899,668000.0
2013-06-21 11:30:00,57.1,57.1,56.89,57.04,913000.0,53.134,53.134,52.9386,53.0782,913000.0
2013-06-21 12:00:00,57.07,57.32,57.04,57.12,364000.0,53.1061,53.3388,53.0782,53.1527,364000.0
2013-06-21 12:30:00,57.12,57.4,57.07,57.4,365000.0,53.1527,53.4132,53.1061,53.4132,365000.0
2013-06-21 13:00:00,57.39,57.47,57.27,57.29,427000.0,53.4039,53.4783,53.2922,53.3108,427000.0
2013-06-21 13:30:00,57.28,57.41,57.16,57.2,818000.0,53.3015,53.4225,53.1899,53.2271,818000.0
2013-06-21 14:00:00,57.21,57.27,57.0,57.21,819000.0,53.2364,53.2922,53.041,53.2364,819000.0
2013-06-21 14:30:00,57.21,57.35,57.18,57.27,364000.0,53.2364,53.3667,53.2085,53.2922,364000.0
2013-06-21 15:00:00,57.28,57.37,57.22,57.34,603000.0,53.3015,53.3853,53.2457,53.3574,603000.0
2013-06-21 15:30:00,57.39,57.47,57.12,57.26,899000.0,53.4039,53.4783,53.1527,53.2829,899000.0
2013-06-24 09:30:00,56.34,56.84,55.8,55.9,1283000.0,52.4268,52.8921,51.9243,52.0174,1283000.0
2013-06-24 10:00:00,55.9,56.39,55.75,56.32,1396000.0,52.0174,52.4734,51.8778,52.4082,1396000.0
2013-06-24 10:30:00,56.29,56.65,56.23,56.42,786000.0,52.3803,52.7153,52.3245,52.5013,786000.0
2013-06-24 11:00:00,56.36,56.44,56.0,56.0,432000.0,52.4454,52.5199,52.1104,52.1104,432000.0
2013-06-24 11:30:00,56.0,56.27,55.98,56.17,334000.0,52.1104,52.3617,52.0918,52.2686,334000.0
2013-06-24 12:00:00,56.18,56.29,55.96,56.12,338000.0,52.2779,52.3803,52.0732,52.2221,338000.0
2013-06-24 12:30:00,56.17,56.29,56.1,56.21,348000.0,52.2686,52.3803,52.2035,52.3059,348000.0
2013-06-24 13:00:00,56.19,56.47,56.09,56.29,469000.0,52.2873,52.5478,52.1942,52.3803,469000.0
2013-06-24 13:30:00,56.33,56.58,56.18,56.54,519000.0,52.4175,52.6502,52.2779,52.6129,519000.0
2013-06-24 14:00:00,56.6,56.96,56.54,56.74,370000.0,52.6688,53.0038,52.6129,52.799,370000.0
2013-06-24 14:30:00,56.74,56.87,56.6,56.7,430000.0,52.799,52.92,52.6688,52.7618,430000.0
2013-06-24 15:00:00,56.7,56.77,56.51,56.55,489000.0,52.7618,52.827,52.585,52.6222,489000.0
2013-06-24 15:30:00,56.55,56.7,56.27,56.28,1057000.0,52.6222,52.7618,52.3617,52.371,1057000.0
2013-06-25 09:30:00,56.73,56.73,56.26,56.46,746000.0,52.7897,52.7897,52.3524,52.5385,746000.0
2013-06-25 10:00:00,56.38,56.52,56.3,56.35,1037000.0,52.4641,52.5943,52.3896,52.4361,1037000.0
2013-06-25 10:30:00,56.37,56.42,56.16,56.38,748000.0,52.4547,52.5013,52.2593,52.4641,748000.0
2013-06-25 11:00:00,56.42,56.44,56.23,56.28,397000.0,52.5013,52.5199,52.3245,52.371,397000.0
2013-06-25 11:30:00,56.3,56.65,56.28,56.54,546000.0,52.3896,52.7153,52.371,52.6129,546000.0
2013-06-25 12:00:00,56.5,56.63,56.48,56.56,238000.0,52.5757,52.6967,52.5571,52.6316,238000.0
2013-06-25 12:30:00,56.58,56.67,56.52,56.54,261000.0,52.6502,52.7339,52.5943,52.6129,261000.0
2013-06-25 13:00:00,56.54,56.68,56.43,56.43,417000.0,52.6129,52.7432,52.5106,52.5106,417000.0
2013-06-25 13:30:00,56.44,56.59,56.35,56.39,369000.0,52.5199,52.6595,52.4361,52.4734,369000.0
2013-06-25 14:00:00,56.41,56.45,56.31,56.41,430000.0,52.492,52.5292,52.3989,52.492,430000.0
2013-06-25 14:30:00,56.42,56.61,56.4,56.48,360000.0,52.5013,52.6781,52.4827,52.5571,360000.0
2013-06-25 15:00:00,56.49,56.7,56.48,56.7,440000.0,52.5664,52.7618,52.5571,52.7618,440000.0
2013-06-25 15:30:00,56.71,56.76,56.47,56.48,1183000.0,52.7711,52.8177,52.5478,52.5571,1183000.0
2013-06-26 09:30:00,56.8,57.27,56.38,56.95,704000.0,52.8549,53.2922,52.4641,52.9945,704000.0
2013-06-26 10:00:00,56.95,56.98,56.73,56.8,684000.0,52.9945,53.0224,52.7897,52.8549,684000.0
2013-06-26 10:30:00,56.82,57.02,56.76,56.96,269000.0,52.8735,53.0596,52.8177,53.0038,269000.0
2013-06-26 11:00:00,56.96,57.0,56.87,56.96,302000.0,53.0038,53.041,52.92,53.0038,302000.0
2013-06-26 11:30:00,56.97,57.04,56.9,57.0,273000.0,53.0131,53.0782,52.9479,53.041,273000.0
2013-06-26 12:00:00,57.03,57.13,56.99,57.12,236000.0,53.0689,53.162,53.0317,53.1527,236000.0
2013-06-26 12:30:00,57.13,57.15,57.0,57.04,519000.0,53.162,53.1806,53.041,53.0782,519000.0
2013-06-26 13:00:00,57.08,57.15,57.01,57.15,102000.0,53.1154,53.1806,53.0503,53.1806,102000.0
2013-06-26 13:30:00,57.12,57.13,57.01,57.1,113000.0,53.1527,53.162,53.0503,53.134,113000.0
2013-06-26 14:00:00,57.1,57.15,57.02,57.04,241000.0,53.134,53.1806,53.0596,53.0782,241000.0
2013-06-26 14:30:00,57.05,57.08,56.97,56.99,217000.0,53.0875,53.1154,53.0131,53.0317,217000.0
2013-06-26 15:00:00,57.0,57.1,57.0,57.05,367000.0,53.041,53.134,53.041,53.0875,367000.0
2013-06-26 15:30:00,57.07,57.1,56.94,57.01,590000.0,53.1061,53.134,52.9852,53.0503,590000.0
2013-06-27 09:30:00,57.15,57.74,57.0,57.16,625000.0,53.1806,53.7296,53.041,53.1899,625000.0
2013-06-27 10:00:00,57.17,57.23,57.03,57.21,874000.0,53.1992,53.255,53.0689,53.2364,874000.0
2013-06-27 10:30:00,57.21,57.37,57.12,57.35,415000.0,53.2364,53.3853,53.1527,53.3667,415000.0
2013-06-27 11:00:00,57.36,57.54,57.23,57.25,561000.0,53.376,53.5435,53.255,53.2736,561000.0
2013-06-27 11:30:00,57.24,57.39,57.22,57.27,385000.0,53.2643,53.4039,53.2457,53.2922,385000.0
2013-06-27 12:00:00,57.26,57.35,57.09,57.12,555000.0,53.2829,53.3667,53.1247,53.1527,555000.0
2013-06-27 12:30:00,57.18,57.41,57.15,57.35,168000.0,53.2085,53.4225,53.1806,53.3667,168000.0
2013-06-27 13:00:00,57.3,57.4,57.3,57.3,211000.0,53.3202,53.4132,53.3202,53.3202,211000.0
2013-06-27 13:30:00,57.31,57.34,57.2,57.22,194000.0,53.3295,53.3574,53.2271,53.2457,194000.0
2013-06-27 14:00:00,57.22,57.26,57.12,57.21,283000.0,53.2457,53.2829,53.1527,53.2364,283000.0
2013-06-27 14:30:00,57.21,57.25,57.04,57.04,308000.0,53.2364,53.2736,53.0782,53.0782,308000.0
2013-06-27 15:00:00,57.06,57.2,57.0,57.18,388000.0,53.0968,53.2271,53.041,53.2085,388000.0
2013-06-27 15:30:00,57.17,57.23,57.0,57.03,577000.0,53.1992,53.255,53.041,53.0689,577000.0
2013-06-28 09:30:00,56.92,57.05,56.7,56.7,478000.0,52.9665,53.0875,52.7618,52.7618,478000.0
2013-06-28 10:00:00,56.7,56.97,56.65,56.93,874000.0,52.7618,53.0131,52.7153,52.9759,874000.0
2013-06-28 10:30:00,56.91,57.02,56.89,56.99,651000.0,52.9572,53.0596,52.9386,53.0317,651000.0
2013-06-28 11:00:00,57.01,57.13,56.99,57.05,271000.0,53.0503,53.162,53.0317,53.0875,271000.0
2013-06-28 11:30:00,57.05,57.07,56.92,56.94,365000.0,53.0875,53.1061,52.9665,52.9852,365000.0
2013-06-28 12:00:00,56.98,57.0,56.81,56.94,201000.0,53.0224,53.041,52.8642,52.9852,201000.0
2013-06-28 12:30:00,56.94,56.97,56.88,56.93,260000.0,52.9852,53.0131,52.9293,52.9759,260000.0
2013-06-28 13:00:00,56.91,57.08,56.89,56.98,250000.0,52.9572,53.1154,52.9386,53.0224,250000.0
2013-06-28 13:30:00,56.99,57.15,56.94,57.08,277000.0,53.0317,53.1806,52.9852,53.1154,277000.0
2013-06-28 14:00:00,57.08,57.21,57.01,57.02,269000.0,53.1154,53.2364,53.0503,53.0596,269000.0
2013-06-28 14:30:00,57.04,57.2,57.03,57.11,260000.0,53.0782,53.2271,53.0689,53.1434,260000.0
2013-06-28 15:00:00,57.14,57.2,56.95,57.2,454000.0,53.1713,53.2271,52.9945,53.2271,454000.0
2013-06-28 15:30:00,57.2,57.37,57.08,57.1,1588000.0,53.2271,53.3853,53.1154,53.134,1588000.0
2013-07-01 09:30:00,57.86,58.6,57.76,58.51,1367000.0,53.8413,54.5299,53.7482,54.4461,1367000.0
2013-07-01 10:00:00,58.53,59.0,58.5,58.82,1038000.0,54.4647,54.9021,54.4368,54.7346,1038000.0
2013-07-01 10:30:00,58.85,58.94,58.59,58.8,554000.0,54.7625,54.8462,54.5206,54.716,554000.0
2013-07-01 11:00:00,58.79,58.95,58.6,58.67,422000.0,54.7067,54.8556,54.5299,54.595,422000.0
2013-07-01 11:30:00,58.62,58.79,58.6,58.67,357000.0,54.5485,54.7067,54.5299,54.595,357000.0
2013-07-01 12:00:00,58.74,58.88,58.65,58.7,219000.0,54.6601,54.7904,54.5764,54.6229,219000.0
2013-07-01 12:30:00,58.74,58.82,58.64,58.66,288000.0,54.6601,54.7346,54.5671,54.5857,288000.0
2013-07-01 13:00:00,58.67,58.73,58.6,58.69,123000.0,54.595,54.6508,54.5299,54.6136,123000.0
2013-07-01 13:30:00,58.71,58.8,58.58,58.59,171000.0,54.6322,54.716,54.5112,54.5206,171000.0
2013-07-01 14:00:00,58.59,58.6,58.37,58.5,399000.0,54.5206,54.5299,54.3158,54.4368,399000.0
2013-07-01 14:30:00,58.47,58.58,58.46,58.49,1296000.0,54.4089,54.5112,54.3996,54.4275,1296000.0
2013-07-01 15:00:00,58.49,58.54,58.35,58.35,578000.0,54.4275,54.474,54.2972,54.2972,578000.0
2013-07-01 15:30:00,58.35,58.4,58.22,58.25,873000.0,54.2972,54.3438,54.1763,54.2042,873000.0
2013-07-02 09:30:00,58.19,58.59,58.16,58.39,373000.0,54.1483,54.5206,54.1204,54.3344,373000.0
2013-07-02 10:00:00,58.34,58.57,58.19,58.45,415000.0,54.2879,54.5019,54.1483,54.3903,415000.0
2013-07-02 10:30:00,58.43,58.73,58.39,58.73,716000.0,54.3717,54.6508,54.3344,54.6508,716000.0
2013-07-02 11:00:00,58.74,58.83,58.69,58.79,367000.0,54.6601,54.7439,54.6136,54.7067,367000.0
2013-07-02 11:30:00,58.79,58.9,58.74,58.74,174000.0,54.7067,54.809,54.6601,54.6601,174000.0
2013-07-02 12:00:00,58.74,58.76,58.44,58.44,106000.0,54.6601,54.6787,54.381,54.381,106000.0
2013-07-02 12:30:00,58.44,58.58,58.38,58.44,227000.0,54.381,54.5112,54.3251,54.381,227000.0
2013-07-02 13:00:00,58.48,58.5,58.23,58.23,133000.0,54.4182,54.4368,54.1856,54.1856,133000.0
2013-07-02 13:30:00,58.25,58.32,58.11,58.25,184000.0,54.2042,54.2693,54.0739,54.2042,184000.0
2013-07-02 14:00:00,58.25,58.25,57.97,58.09,594000.0,54.2042,54.2042,53.9436,54.0553,594000.0
2013-07-02 14:30:00,58.11,58.19,57.99,58.09,123000.0,54.0739,54.1483,53.9622,54.0553,123000.0
2013-07-02 15:00:00,58.1,58.18,58.03,58.07,140000.0,54.0646,54.139,53.9995,54.0367,140000.0
2013-07-02 15:30:00,58.06,58.32,58.02,58.24,586000.0,54.0274,54.2693,53.9901,54.1949,586000.0
2013-07-03 09:30:00,57.98,58.54,57.98,58.35,265000.0,53.9529,54.474,53.9529,54.2972,265000.0
2013-07-03 10:00:00,58.34,58.35,58.12,58.27,255000.0,54.2879,54.2972,54.0832,54.2228,255000.0
2013-07-03 10:30:00,58.27,58.3,58.1,58.2,377000.0,54.2228,54.2507,54.0646,54.1576,377000.0
2013-07-03 11:00:00,58.2,58.41,58.18,58.33,166000.0,54.1576,54.3531,54.139,54.2786,166000.0
2013-07-03 11:30:00,58.35,58.56,58.31,58.56,167000.0,54.2972,54.4926,54.26,54.4926,167000.0
2013-07-03 12:00:00,58.56,58.77,58.53,58.64,206000.0,54.4926,54.6881,54.4647,54.5671,206000.0
2013-07-03 12:30:00,58.64,58.67,58.5,58.64,395000.0,54.5671,54.595,54.4368,54.5671,395000.0
2013-07-05 09:30:00,59.0,59.0,58.6,58.75,461000.0,54.9574,54.9574,54.5848,54.7246,461000.0
2013-07-05 10:00:00,58.74,58.8,58.61,58.69,738000.0,54.7153,54.7711,54.5942,54.6687,738000.0
2013-07-05 10:30:00,58.72,58.84,58.64,58.84,697000.0,54.6966,54.8084,54.6221,54.8084,697000.0
2013-07-05 11:00:00,58.82,58.99,58.79,58.93,552000.0,54.7898,54.9481,54.7618,54.8922,552000.0
2013-07-05 11:30:00,58.89,59.29,58.78,59.29,414000.0,54.855,55.2276,54.7525,55.2276,414000.0
2013-07-05 12:00:00,59.27,59.37,59.17,59.25,279000.0,55.2089,55.3021,55.1158,55.1903,279000.0
2013-07-05 12:30:00,59.26,59.35,59.22,59.22,121000.0,55.1996,55.2835,55.1624,55.1624,121000.0
2013-07-05 13:00:00,59.24,59.32,59.15,59.24,138000.0,55.181,55.2555,55.0972,55.181,138000.0
2013-07-05 13:30:00,59.24,59.35,59.23,59.31,122000.0,55.181,55.2835,55.1717,55.2462,122000.0
2013-07-05 14:00:00,59.31,59.46,59.31,59.41,189000.0,55.2462,55.3859,55.2462,55.3393,189000.0
2013-07-05 14:30:00,59.4,59.46,59.35,59.41,430000.0,55.33,55.3859,55.2835,55.3393,430000.0
2013-07-05 15:00:00,59.41,59.45,59.22,59.29,249000.0,55.3393,55.3766,55.1624,55.2276,249000.0
2013-07-05 15:30:00,59.32,59.5,59.24,59.47,541000.0,55.2555,55.4232,55.181,55.3952,541000.0
2013-07-08 09:30:00,59.72,60.27,59.72,60.04,814000.0,55.6281,56.1404,55.6281,55.9262,814000.0
2013-07-08 10:00:00,60.06,60.14,59.8,59.85,548000.0,55.9448,56.0193,55.7026,55.7492,548000.0
2013-07-08 10:30:00,59.85,59.94,59.5,59.51,480000.0,55.7492,55.833,55.4232,55.4325,480000.0
2013-07-08 11:00:00,59.6,59.7,59.38,59.44,216000.0,55.5163,55.6095,55.3114,55.3673,216000.0
2013-07-08 11:30:00,59.44,59.5,59.23,59.3,381000.0,55.3673,55.4232,55.1717,55.2369,381000.0
2013-07-08 12:00:00,59.3,59.3,59.08,59.12,231000.0,55.2369,55.2369,55.032,55.0692,231000.0
2013-07-08 12:30:00,59.09,59.16,58.98,59.12,296000.0,55.0413,55.1065,54.9388,55.0692,296000.0
2013-07-08 13:00:00,59.11,59.21,59.08,59.19,163000.0,55.0599,55.153,55.032,55.1344,163000.0
2013-07-08 13:30:00,59.21,59.29,59.17,59.23,177000.0,55.153,55.2276,55.1158,55.1717,177000.0
2013-07-08 14:00:00,59.23,59.23,59.0,59.11,210000.0,55.1717,55.1717,54.9574,55.0599,210000.0
2013-07-08 14:30:00,59.11,59.2,59.07,59.2,153000.0,55.0599,55.1437,55.0226,55.1437,153000.0
2013-07-08 15:00:00,59.2,59.22,58.97,58.99,246000.0,55.1437,55.1624,54.9295,54.9481,246000.0
2013-07-08 15:30:00,59.0,59.11,58.92,59.02,1214000.0,54.9574,55.0599,54.8829,54.9761,1214000.0
2013-07-09 09:30:00,59.37,59.55,59.21,59.4,590000.0,55.3021,55.4698,55.153,55.33,590000.0
2013-07-09 10:00:00,59.4,59.4,59.19,59.27,412000.0,55.33,55.33,55.1344,55.2089,412000.0
2013-07-09 10:30:00,59.32,59.49,59.27,59.43,469000.0,55.2555,55.4139,55.2089,55.358,469000.0
2013-07-09 11:00:00,59.43,59.55,59.38,59.52,201000.0,55.358,55.4698,55.3114,55.4418,201000.0
2013-07-09 11:30:00,59.54,59.65,59.52,59.6,136000.0,55.4604,55.5629,55.4418,55.5163,136000.0
2013-07-09 12:00:00,59.59,59.63,59.55,59.58,231000.0,55.507,55.5443,55.4698,55.4977,231000.0
2013-07-09 12:30:00,59.56,59.65,59.56,59.58,138000.0,55.4791,55.5629,55.4791,55.4977,138000.0
2013-07-09 13:00:00,59.6,59.62,59.48,59.48,161000.0,55.5163,55.535,55.4046,55.4046,161000.0
2013-07-09 13:30:00,59.48,59.55,59.3,59.5,211000.0,55.4046,55.4698,55.2369,55.4232,211000.0
2013-07-09 14:00:00,59.49,59.52,59.46,59.51,87000.0,55.4139,55.4418,55.3859,55.4325,87000.0
2013-07-09 14:30:00,59.51,59.54,59.43,59.48,112000.0,55.4325,55.4604,55.358,55.4046,112000.0
2013-07-09 15:00:00,59.52,59.63,59.47,59.48,195000.0,55.4418,55.5443,55.3952,55.4046,195000.0
2013-07-09 15:30:00,59.48,59.6,59.4,59.41,831000.0,55.4046,55.5163,55.33,55.3393,831000.0
2013-07-10 09:30:00,59.36,59.51,59.11,59.47,336000.0,55.2928,55.4325,55.0599,55.3952,336000.0
2013-07-10 10:00:00,59.47,59.48,59.21,59.24,293000.0,55.3952,55.4046,55.153,55.181,293000.0
2013-07-10 10:30:00,59.23,59.24,59.04,59.14,429000.0,55.1717,55.181,54.9947,55.0878,429000.0
2013-07-10 11:00:00,59.14,59.16,59.01,59.02,238000.0,55.0878,55.1065,54.9668,54.9761,238000.0
2013-07-10 11:30:00,59.02,59.11,59.02,59.02,258000.0,54.9761,55.0599,54.9761,54.9761,258000.0
2013-07-10 12:00:00,59.02,59.05,58.95,59.05,272000.0,54.9761,55.004,54.9109,55.004,272000.0
2013-07-10 12:30:00,59.06,59.1,58.96,58.98,159000.0,55.0133,55.0506,54.9202,54.9388,159000.0
2013-07-10 13:00:00,58.98,58.98,58.9,58.91,203000.0,54.9388,54.9388,54.8643,54.8736,203000.0
2013-07-10 13:30:00,58.92,59.02,58.9,58.99,221000.0,54.8829,54.9761,54.8643,54.9481,221000.0
2013-07-10 14:00:00,58.99,59.12,58.8,58.84,472000.0,54.9481,55.0692,54.7711,54.8084,472000.0
2013-07-10 14:30:00,58.8,58.88,58.77,58.84,480000.0,54.7711,54.8457,54.7432,54.8084,480000.0
2013-07-10 15:00:00,58.86,58.96,58.74,58.92,432000.0,54.827,54.9202,54.7153,54.8829,432000.0
2013-07-10 15:30:00,58.89,59.2,58.87,59.07,911000.0,54.855,55.1437,54.8363,55.0226,911000.0
2013-07-11 09:30:00,59.68,59.75,59.22,59.67,1156000.0,55.5908,55.6561,55.1624,55.5815,1156000.0
2013-07-11 10:00:00,59.68,59.74,59.55,59.72,430000.0,55.5908,55.6467,55.4698,55.6281,430000.0
2013-07-11 10:30:00,59.73,59.86,59.65,59.83,311000.0,55.6374,55.7585,55.5629,55.7306,311000.0
2013-07-11 11:00:00,59.83,59.89,59.72,59.83,133000.0,55.7306,55.7865,55.6281,55.7306,133000.0
2013-07-11 11:30:00,59.8,59.84,59.7,59.81,124000.0,55.7026,55.7399,55.6095,55.7119,124000.0
2013-07-11 12:00:00,59.79,59.88,59.77,59.79,181000.0,55.6933,55.7771,55.6747,55.6933,181000.0
2013-07-11 12:30:00,59.76,59.82,59.69,59.77,70000.0,55.6654,55.7213,55.6002,55.6747,70000.0
2013-07-11 13:00:00,59.78,59.85,59.78,59.84,61000.0,55.684,55.7492,55.684,55.7399,61000.0
2013-07-11 13:30:00,59.84,59.87,59.78,59.81,153000.0,55.7399,55.7678,55.684,55.7119,153000.0
2013-07-11 14:00:00,59.84,59.97,59.83,59.96,188000.0,55.7399,55.861,55.7306,55.8517,188000.0
2013-07-11 14:30:00,59.97,60.07,59.8,59.84,290000.0,55.861,55.9541,55.7026,55.7399,290000.0
2013-07-11 15:00:00,59.85,60.0,59.84,59.94,278000.0,55.7492,55.8889,55.7399,55.833,278000.0
2013-07-11 15:30:00,59.94,60.16,59.9,60.12,866000.0,55.833,56.038,55.7958,56.0007,866000.0
2013-07-12 09:30:00,60.08,60.18,59.89,59.91,575000.0,55.9634,56.0566,55.7865,55.8051,575000.0
2013-07-12 10:00:00,59.92,60.08,59.8,59.98,569000.0,55.8144,55.9634,55.7026,55.8703,569000.0
2013-07-12 10:30:00,60.02,60.1,59.95,60.0,187000.0,55.9076,55.9821,55.8423,55.8889,187000.0
2013-07-12 11:00:00,59.99,59.99,59.86,59.89,367000.0,55.8796,55.8796,55.7585,55.7865,367000.0
2013-07-12 11:30:00,59.93,59.93,59.75,59.89,192000.0,55.8237,55.8237,55.6561,55.7865,192000.0
2013-07-12 12:00:00,59.89,59.9,59.71,59.73,106000.0,55.7865,55.7958,55.6188,55.6374,106000.0
2013-07-12 12:30:00,59.73,59.82,59.68,59.82,89000.0,55.6374,55.7213,55.5908,55.7213,89000.0
2013-07-12 13:00:00,59.84,59.84,59.73,59.77,133000.0,55.7399,55.7399,55.6374,55.6747,133000.0
2013-07-12 13:30:00,59.78,59.78,59.74,59.77,86000.0,55.684,55.684,55.6467,55.6747,86000.0
2013-07-12 14:00:00,59.78,59.79,59.66,59.75,215000.0,55.684,55.6933,55.5722,55.6561,215000.0
2013-07-12 14:30:00,59.75,59.77,59.67,59.68,188000.0,55.6561,55.6747,55.5815,55.5908,188000.0
2013-07-12 15:00:00,59.69,59.73,59.66,59.7,266000.0,55.6002,55.6374,55.5722,55.6095,266000.0
2013-07-12 15:30:00,59.7,59.85,59.64,59.82,921000.0,55.6095,55.7492,55.5536,55.7213,921000.0
2013-07-15 09:30:00,59.92,60.0,59.68,59.74,290000.0,55.8144,55.8889,55.5908,55.6467,290000.0
2013-07-15 10:00:00,59.75,59.86,59.44,59.51,472000.0,55.6561,55.7585,55.3673,55.4325,472000.0
2013-07-15 10:30:00,59.5,59.63,59.45,59.6,553000.0,55.4232,55.5443,55.3766,55.5163,553000.0
2013-07-15 11:00:00,59.62,59.63,59.52,59.58,187000.0,55.535,55.5443,55.4418,55.4977,187000.0
2013-07-15 11:30:00,59.57,59.63,59.44,59.47,313000.0,55.4884,55.5443,55.3673,55.3952,313000.0
2013-07-15 12:00:00,59.46,59.59,59.45,59.55,337000.0,55.3859,55.507,55.3766,55.4698,337000.0
2013-07-15 12:30:00,59.55,59.63,59.53,59.58,93000.0,55.4698,55.5443,55.4511,55.4977,93000.0
2013-07-15 13:00:00,59.57,59.6,59.49,59.52,303000.0,55.4884,55.5163,55.4139,55.4418,303000.0
2013-07-15 13:30:00,59.52,59.64,59.4,59.64,387000.0,55.4418,55.5536,55.33,55.5536,387000.0
2013-07-15 14:00:00,59.65,59.7,59.63,59.67,156000.0,55.5629,55.6095,55.5443,55.5815,156000.0
2013-07-15 14:30:00,59.69,59.71,59.62,59.65,145000.0,55.6002,55.6188,55.535,55.5629,145000.0
2013-07-15 15:00:00,59.66,59.68,59.6,59.6,173000.0,55.5722,55.5908,55.5163,55.5163,173000.0
2013-07-15 15:30:00,59.6,59.66,59.57,59.6,455000.0,55.5163,55.5722,55.4884,55.5163,455000.0
2013-07-16 09:30:00,59.62,59.79,59.37,59.66,658000.0,55.535,55.6933,55.3021,55.5722,658000.0
2013-07-16 10:00:00,59.67,59.7,59.54,59.55,173000.0,55.5815,55.6095,55.4604,55.4698,173000.0
2013-07-16 10:30:00,59.51,59.53,59.23,59.29,302000.0,55.4325,55.4511,55.1717,55.2276,302000.0
2013-07-16 11:00:00,59.3,59.34,59.21,59.32,227000.0,55.2369,55.2741,55.153,55.2555,227000.0
2013-07-16 11:30:00,59.31,59.38,59.27,59.32,151000.0,55.2462,55.3114,55.2089,55.2555,151000.0
2013-07-16 12:00:00,59.32,59.36,59.23,59.32,200000.0,55.2555,55.2928,55.1717,55.2555,200000.0
2013-07-16 12:30:00,59.3,59.3,59.11,59.16,243000.0,55.2369,55.2369,55.0599,55.1065,243000.0
2013-07-16 13:00:00,59.17,59.19,59.04,59.09,146000.0,55.1158,55.1344,54.9947,55.0413,146000.0
2013-07-16 13:30:00,59.09,59.17,59.06,59.15,166000.0,55.0413,55.1158,55.0133,55.0972,166000.0
2013-07-16 14:00:00,59.18,59.25,59.12,59.15,169000.0,55.1251,55.1903,55.0692,55.0972,169000.0
2013-07-16 14:30:00,59.15,59.25,59.13,59.2,178000.0,55.0972,55.1903,55.0785,55.1437,178000.0
2013-07-16 15:00:00,59.2,59.2,58.97,59.0,485000.0,55.1437,55.1437,54.9295,54.9574,485000.0
2013-07-16 15:30:00,59.01,59.05,58.94,58.98,976000.0,54.9668,55.004,54.9015,54.9388,976000.0
2013-07-17 09:30:00,58.3,58.68,58.3,58.53,1563000.0,54.3054,54.6594,54.3054,54.5196,1563000.0
2013-07-17 10:00:00,58.54,58.88,58.49,58.87,1153000.0,54.529,54.8457,54.4824,54.8363,1153000.0
2013-07-17 10:30:00,58.86,58.99,58.8,58.87,401000.0,54.827,54.9481,54.7711,54.8363,401000.0
2013-07-17 11:00:00,58.83,59.05,58.83,58.89,309000.0,54.7991,55.004,54.7991,54.855,309000.0
2013-07-17 11:30:00,58.9,59.0,58.88,58.96,746000.0,54.8643,54.9574,54.8457,54.9202,746000.0
2013-07-17 12:00:00,58.97,59.28,58.96,59.18,582000.0,54.9295,55.2183,54.9202,55.1251,582000.0
2013-07-17 12:30:00,59.17,59.28,59.07,59.17,360000.0,55.1158,55.2183,55.0226,55.1158,360000.0
2013-07-17 13:00:00,59.18,59.27,59.11,59.11,424000.0,55.1251,55.2089,55.0599,55.0599,424000.0
2013-07-17 13:30:00,59.11,59.27,59.11,59.26,403000.0,55.0599,55.2089,55.0599,55.1996,403000.0
2013-07-17 14:00:00,59.26,59.35,59.25,59.32,370000.0,55.1996,55.2835,55.1903,55.2555,370000.0
2013-07-17 14:30:00,59.32,59.32,59.16,59.21,288000.0,55.2555,55.2555,55.1065,55.153,288000.0
2013-07-17 15:00:00,59.22,59.26,59.15,59.18,263000.0,55.1624,55.1996,55.0972,55.1251,263000.0
2013-07-17 15:30:00,59.19,59.39,59.15,59.38,1246000.0,55.1344,55.3207,55.0972,55.3114,1246000.0
2013-07-18 09:30:00,59.6,59.8,59.45,59.68,343000.0,55.5163,55.7026,55.3766,55.5908,343000.0
2013-07-18 10:00:00,59.69,59.95,59.59,59.92,374000.0,55.6002,55.8423,55.507,55.8144,374000.0
2013-07-18 10:30:00,59.92,60.07,59.86,60.02,394000.0,55.8144,55.9541,55.7585,55.9076,394000.0
2013-07-18 11:00:00,60.04,60.05,59.81,59.86,168000.0,55.9262,55.9355,55.7119,55.7585,168000.0
2013-07-18 11:30:00,59.86,59.87,59.8,59.82,145000.0,55.7585,55.7678,55.7026,55.7213,145000.0
2013-07-18 12:00:00,59.82,59.92,59.77,59.79,153000.0,55.7213,55.8144,55.6747,55.6933,153000.0
2013-07-18 12:30:00,59.77,59.8,59.6,59.63,154000.0,55.6747,55.7026,55.5163,55.5443,154000.0
2013-07-18 13:00:00,59.63,59.74,59.58,59.62,83000.0,55.5443,55.6467,55.4977,55.535,83000.0
2013-07-18 13:30:00,59.6,59.71,59.6,59.67,82000.0,55.5163,55.6188,55.5163,55.5815,82000.0
2013-07-18 14:00:00,59.67,59.78,59.67,59.77,104000.0,55.5815,55.684,55.5815,55.6747,104000.0
2013-07-18 14:30:00,59.78,59.86,59.77,59.86,109000.0,55.684,55.7585,55.6747,55.7585,109000.0
2013-07-18 15:00:00,59.83,59.86,59.7,59.77,159000.0,55.7306,55.7585,55.6095,55.6747,159000.0
2013-07-18 15:30:00,59.77,59.78,59.59,59.66,894000.0,55.6747,55.684,55.507,55.5722,894000.0
2013-07-19 09:30:00,59.88,60.1,59.59,59.62,1275000.0,55.7771,55.9821,55.507,55.535,1275000.0
2013-07-19 10:00:00,59.7,59.73,59.55,59.71,442000.0,55.6095,55.6374,55.4698,55.6188,442000.0
2013-07-19 10:30:00,59.71,59.89,59.7,59.73,809000.0,55.6188,55.7865,55.6095,55.6374,809000.0
2013-07-19 11:00:00,59.73,59.87,59.69,59.85,180000.0,55.6374,55.7678,55.6002,55.7492,180000.0
2013-07-19 11:30:00,59.86,59.88,59.75,59.79,215000.0,55.7585,55.7771,55.6561,55.6933,215000.0
2013-07-19 12:00:00,59.8,59.84,59.71,59.73,145000.0,55.7026,55.7399,55.6188,55.6374,145000.0
2013-07-19 12:30:00,59.71,59.76,59.67,59.72,116000.0,55.6188,55.6654,55.5815,55.6281,116000.0
2013-07-19 13:00:00,59.72,59.79,59.61,59.64,198000.0,55.6281,55.6933,55.5256,55.5536,198000.0
2013-07-19 13:30:00,59.64,59.73,59.58,59.72,204000.0,55.5536,55.6374,55.4977,55.6281,204000.0
2013-07-19 14:00:00,59.71,59.71,59.52,59.63,425000.0,55.6188,55.6188,55.4418,55.5443,425000.0
2013-07-19 14:30:00,59.61,59.63,59.45,59.48,463000.0,55.5256,55.5443,55.3766,55.4046,463000.0
2013-07-19 15:00:00,59.51,59.57,59.38,59.39,979000.0,55.4325,55.4884,55.3114,55.3207,979000.0
2013-07-19 15:30:00,59.4,59.52,59.27,59.33,1701000.0,55.33,55.4418,55.2089,55.2648,1701000.0
2013-07-22 09:30:00,59.43,59.59,59.31,59.4,450000.0,55.358,55.507,55.2462,55.33,450000.0
2013-07-22 10:00:00,59.4,59.78,59.37,59.71,489000.0,55.33,55.684,55.3021,55.6188,489000.0
2013-07-22 10:30:00,59.74,59.85,59.58,59.85,471000.0,55.6467,55.7492,55.4977,55.7492,471000.0
2013-07-22 11:00:00,59.82,59.88,59.7,59.73,180000.0,55.7213,55.7771,55.6095,55.6374,180000.0
2013-07-22 11:30:00,59.74,59.9,59.74,59.9,210000.0,55.6467,55.7958,55.6467,55.7958,210000.0
2013-07-22 12:00:00,59.9,60.14,59.88,60.11,378000.0,55.7958,56.0193,55.7771,55.9914,378000.0
2013-07-22 12:30:00,60.12,60.13,59.9,59.91,256000.0,56.0007,56.01,55.7958,55.8051,256000.0
2013-07-22 13:00:00,59.9,60.12,59.89,60.09,261000.0,55.7958,56.0007,55.7865,55.9728,261000.0
2013-07-22 13:30:00,60.09,60.11,59.99,60.08,202000.0,55.9728,55.9914,55.8796,55.9634,202000.0
2013-07-22 14:00:00,60.11,60.2,60.04,60.08,357000.0,55.9914,56.0752,55.9262,55.9634,357000.0
2013-07-22 14:30:00,60.08,60.2,60.07,60.2,213000.0,55.9634,56.0752,55.9541,56.0752,213000.0
2013-07-22 15:00:00,60.19,60.39,60.19,60.26,552000.0,56.0659,56.2522,56.0659,56.1311,552000.0
2013-07-22 15:30:00,60.24,60.3,60.19,60.24,806000.0,56.1125,56.1684,56.0659,56.1125,806000.0
2013-07-23 09:30:00,60.38,60.49,60.1,60.19,419000.0,56.2429,56.3453,55.9821,56.0659,419000.0
2013-07-23 10:00:00,60.15,60.18,59.82,59.91,230000.0,56.0286,56.0566,55.7213,55.8051,230000.0
2013-07-23 10:30:00,59.88,60.02,59.75,60.0,550000.0,55.7771,55.9076,55.6561,55.8889,550000.0
2013-07-23 11:00:00,59.98,59.99,59.8,59.98,331000.0,55.8703,55.8796,55.7026,55.8703,331000.0
2013-07-23 11:30:00,59.99,60.1,59.95,60.1,224000.0,55.8796,55.9821,55.8423,55.9821,224000.0
2013-07-23 12:00:00,60.1,60.12,59.98,60.07,216000.0,55.9821,56.0007,55.8703,55.9541,216000.0
2013-07-23 12:30:00,60.05,60.1,59.98,60.02,166000.0,55.9355,55.9821,55.8703,55.9076,166000.0
2013-07-23 13:00:00,60.02,60.2,60.02,60.13,286000.0,55.9076,56.0752,55.9076,56.01,286000.0
2013-07-23 13:30:00,60.13,60.15,60.06,60.07,173000.0,56.01,56.0286,55.9448,55.9541,173000.0
2013-07-23 14:00:00,60.09,60.17,60.09,60.16,195000.0,55.9728,56.0473,55.9728,56.038,195000.0
2013-07-23 14:30:00,60.16,60.18,60.1,60.11,137000.0,56.038,56.0566,55.9821,55.9914,137000.0
2013-07-23 15:00:00,60.11,60.13,59.95,59.97,296000.0,55.9914,56.01,55.8423,55.861,296000.0
2013-07-23 15:30:00,59.97,59.99,59.78,59.83,1086000.0,55.861,55.8796,55.684,55.7306,1086000.0
2013-07-24 09:30:00,59.83,60.0,59.56,59.67,1201000.0,55.7306,55.8889,55.4791,55.5815,1201000.0
2013-07-24 10:00:00,59.72,59.85,59.4,59.57,674000.0,55.6281,55.7492,55.33,55.4884,674000.0
2013-07-24 10:30:00,59.54,59.61,59.35,59.38,467000.0,55.4604,55.5256,55.2835,55.3114,467000.0
2013-07-24 11:00:00,59.42,59.45,59.12,59.39,962000.0,55.3487,55.3766,55.0692,55.3207,962000.0
2013-07-24 11:30:00,59.39,59.5,59.31,59.33,306000.0,55.3207,55.4232,55.2462,55.2648,306000.0
2013-07-24 12:00:00,59.36,59.38,59.21,59.21,275000.0,55.2928,55.3114,55.153,55.153,275000.0
2013-07-24 12:30:00,59.21,59.31,59.1,59.14,494000.0,55.153,55.2462,55.0506,55.0878,494000.0
2013-07-24 13:00:00,59.17,59.17,59.02,59.1,403000.0,55.1158,55.1158,54.9761,55.0506,403000.0
2013-07-24 13:30:00,59.09,59.19,59.08,59.17,209000.0,55.0413,55.1344,55.032,55.1158,209000.0
2013-07-24 14:00:00,59.2,59.25,59.11,59.21,249000.0,55.1437,55.1903,55.0599,55.153,249000.0
2013-07-24 14:30:00,59.22,59.22,59.07,59.15,352000.0,55.1624,55.1624,55.0226,55.0972,352000.0
2013-07-24 15:00:00,59.14,59.15,59.01,59.09,423000.0,55.0878,55.0972,54.9668,55.0413,423000.0
2013-07-24 15:30:00,59.09,59.1,58.96,59.07,1384000.0,55.0413,55.0506,54.9202,55.0226,1384000.0
2013-07-25 09:30:00,59.42,59.99,59.42,59.88,922000.0,55.3487,55.8796,55.3487,55.7771,922000.0
2013-07-25 10:00:00,59.88,60.19,59.74,59.77,1110000.0,55.7771,56.0659,55.6467,55.6747,1110000.0
2013-07-25 10:30:00,59.75,59.8,59.59,59.76,772000.0,55.6561,55.7026,55.507,55.6654,772000.0
2013-07-25 11:00:00,59.8,59.8,59.42,59.57,798000.0,55.7026,55.7026,55.3487,55.4884,798000.0
2013-07-25 11:30:00,59.53,59.67,59.43,59.53,305000.0,55.4511,55.5815,55.358,55.4511,305000.0
2013-07-25 12:00:00,59.55,59.6,59.41,59.58,191000.0,55.4698,55.5163,55.3393,55.4977,191000.0
2013-07-25 12:30:00,59.57,59.91,59.55,59.82,402000.0,55.4884,55.8051,55.4698,55.7213,402000.0
2013-07-25 13:00:00,59.84,60.0,59.75,59.97,473000.0,55.7399,55.8889,55.6561,55.861,473000.0
2013-07-25 13:30:00,59.99,60.02,59.9,59.92,324000.0,55.8796,55.9076,55.7958,55.8144,324000.0
2013-07-25 14:00:00,59.9,60.0,59.9,59.95,281000.0,55.7958,55.8889,55.7958,55.8423,281000.0
2013-07-25 14:30:00,59.95,60.01,59.88,59.9,260000.0,55.8423,55.8982,55.7771,55.7958,260000.0
2013-07-25 15:00:00,59.9,60.0,59.89,59.97,294000.0,55.7958,55.8889,55.7865,55.861,294000.0
2013-07-25 15:30:00,59.96,60.04,59.88,59.94,673000.0,55.8517,55.9262,55.7771,55.833,673000.0
2013-07-26 09:30:00,59.66,59.9,59.66,59.79,306000.0,55.5722,55.7958,55.5722,55.6933,306000.0
2013-07-26 10:00:00,59.79,59.87,59.71,59.76,256000.0,55.6933,55.7678,55.6188,55.6654,256000.0
2013-07-26 10:30:00,59.75,59.76,59.29,59.42,330000.0,55.6561,55.6654,55.2276,55.3487,330000.0
2013-07-26 11:00:00,59.42,59.52,59.33,59.48,162000.0,55.3487,55.4418,55.2648,55.4046,162000.0
2013-07-26 11:30:00,59.47,59.62,59.42,59.54,206000.0,55.3952,55.535,55.3487,55.4604,206000.0
2013-07-26 12:00:00,59.53,59.71,59.52,59.71,263000.0,55.4511,55.6188,55.4418,55.6188,263000.0
2013-07-26 12:30:00,59.7,59.84,59.69,59.71,131000.0,55.6095,55.7399,55.6002,55.6188,131000.0
2013-07-26 13:00:00,59.69,59.94,59.68,59.87,377000.0,55.6002,55.833,55.5908,55.7678,377000.0
2013-07-26 13:30:00,59.85,59.91,59.81,59.85,235000.0,55.7492,55.8051,55.7119,55.7492,235000.0
2013-07-26 14:00:00,59.83,59.92,59.76,59.76,182000.0,55.7306,55.8144,55.6654,55.6654,182000.0
2013-07-26 14:30:00,59.76,59.92,59.76,59.9,139000.0,55.6654,55.8144,55.6654,55.7958,139000.0
2013-07-26 15:00:00,59.88,59.97,59.84,59.91,158000.0,55.7771,55.861,55.7399,55.8051,158000.0
2013-07-26 15:30:00,59.93,59.96,59.8,59.85,556000.0,55.8237,55.8517,55.7026,55.7492,556000.0
2013-07-29 09:30:00,59.89,60.1,59.62,59.81,456000.0,55.7865,55.9821,55.535,55.7119,456000.0
2013-07-29 10:00:00,59.84,59.92,59.63,59.65,385000.0,55.7399,55.8144,55.5443,55.5629,385000.0
2013-07-29 10:30:00,59.62,59.67,59.5,59.51,186000.0,55.535,55.5815,55.4232,55.4325,186000.0
2013-07-29 11:00:00,59.54,59.6,59.45,59.45,201000.0,55.4604,55.5163,55.3766,55.3766,201000.0
2013-07-29 11:30:00,59.5,59.61,59.48,59.56,134000.0,55.4232,55.5256,55.4046,55.4791,134000.0
2013-07-29 12:00:00,59.55,59.7,59.54,59.67,99000.0,55.4698,55.6095,55.4604,55.5815,99000.0
2013-07-29 12:30:00,59.66,59.78,59.63,59.72,171000.0,55.5722,55.684,55.5443,55.6281,171000.0
2013-07-29 13:00:00,59.72,59.8,59.69,59.73,102000.0,55.6281,55.7026,55.6002,55.6374,102000.0
2013-07-29 13:30:00,59.76,59.85,59.73,59.81,195000.0,55.6654,55.7492,55.6374,55.7119,195000.0
2013-07-29 14:00:00,59.83,59.96,59.8,59.91,169000.0,55.7306,55.8517,55.7026,55.8051,169000.0
2013-07-29 14:30:00,59.93,59.94,59.81,59.88,139000.0,55.8237,55.833,55.7119,55.7771,139000.0
2013-07-29 15:00:00,59.85,59.96,59.78,59.96,190000.0,55.7492,55.8517,55.684,55.8517,190000.0
2013-07-29 15:30:00,59.97,59.97,59.67,59.75,546000.0,55.861,55.861,55.5815,55.6561,546000.0
2013-07-30 09:30:00,59.96,60.18,59.91,60.09,280000.0,55.8517,56.0566,55.8051,55.9728,280000.0
2013-07-30 10:00:00,60.08,60.2,60.01,60.2,529000.0,55.9634,56.0752,55.8982,56.0752,529000.0
2013-07-30 10:30:00,60.2,60.21,60.05,60.09,265000.0,56.0752,56.0845,55.9355,55.9728,265000.0
2013-07-30 11:00:00,60.1,60.17,60.06,60.15,223000.0,55.9821,56.0473,55.9448,56.0286,223000.0
2013-07-30 11:30:00,60.16,60.27,60.14,60.25,355000.0,56.038,56.1404,56.0193,56.1218,355000.0
2013-07-30 12:00:00,60.22,60.25,60.11,60.24,263000.0,56.0938,56.1218,55.9914,56.1125,263000.0
2013-07-30 12:30:00,60.24,60.29,60.18,60.25,356000.0,56.1125,56.1591,56.0566,56.1218,356000.0
2013-07-30 13:00:00,60.25,60.31,59.97,60.04,590000.0,56.1218,56.1777,55.861,55.9262,590000.0
2013-07-30 13:30:00,60.02,60.11,59.94,60.04,196000.0,55.9076,55.9914,55.833,55.9262,196000.0
2013-07-30 14:00:00,60.02,60.19,59.96,60.15,356000.0,55.9076,56.0659,55.8517,56.0286,356000.0
2013-07-30 14:30:00,60.15,60.29,60.12,60.27,304000.0,56.0286,56.1591,56.0007,56.1404,304000.0
2013-07-30 15:00:00,60.27,60.39,60.23,60.31,412000.0,56.1404,56.2522,56.1032,56.1777,412000.0
2013-07-30 15:30:00,60.31,60.39,60.17,60.22,1344000.0,56.1777,56.2522,56.0473,56.0938,1344000.0
2013-07-31 09:30:00,62.45,62.62,62.0,62.12,3007000.0,58.1711,58.3294,57.7519,57.8637,3007000.0
2013-07-31 10:00:00,62.11,62.34,61.73,61.93,1851000.0,57.8543,58.0686,57.5004,57.6867,1851000.0
2013-07-31 10:30:00,61.92,61.98,61.36,61.53,1874000.0,57.6774,57.7333,57.1557,57.3141,1874000.0
2013-07-31 11:00:00,61.5,61.64,61.22,61.26,1120000.0,57.2861,57.4166,57.0253,57.0626,1120000.0
2013-07-31 11:30:00,61.32,61.47,59.85,59.93,3796000.0,57.1185,57.2582,55.7492,55.8237,3796000.0
2013-07-31 12:00:00,59.9,60.0,56.7,59.67,11193000.0,55.7958,55.8889,52.815,55.5815,11193000.0
2013-07-31 12:30:00,59.77,60.79,59.45,60.72,4019000.0,55.6747,56.6248,55.3766,56.5596,4019000.0
2013-07-31 13:00:00,60.7,61.12,60.55,61.05,2074000.0,56.541,56.9322,56.4012,56.867,2074000.0
2013-07-31 13:30:00,61.06,61.07,60.56,60.65,1841000.0,56.8763,56.8856,56.4106,56.4944,1841000.0
2013-07-31 14:00:00,60.65,61.25,60.55,61.09,2074000.0,56.4944,57.0533,56.4012,56.9042,2074000.0
2013-07-31 14:30:00,61.05,61.65,61.05,61.61,1193000.0,56.867,57.4259,56.867,57.3886,1193000.0
2013-07-31 15:00:00,61.6,61.6,61.33,61.4,1484000.0,57.3793,57.3793,57.1278,57.193,1484000.0
2013-07-31 15:30:00,61.41,61.42,61.2,61.33,2657000.0,57.2023,57.2116,57.0067,57.1278,2657000.0
2013-08-01 09:30:00,62.08,63.85,61.87,63.82,7182000.0,57.8264,59.4751,57.6308,59.4472,7182000.0
2013-08-01 10:00:00,63.82,64.87,63.77,64.61,4667000.0,59.4472,60.4252,59.4006,60.1831,4667000.0
2013-08-01 10:30:00,64.6,64.63,63.86,64.04,2881000.0,60.1737,60.2017,59.4844,59.6521,2881000.0
2013-08-01 11:00:00,64.03,64.37,63.96,64.17,1788000.0,59.6428,59.9595,59.5776,59.7732,1788000.0
2013-08-01 11:30:00,64.18,64.35,64.05,64.19,1100000.0,59.7825,59.9409,59.6614,59.7918,1100000.0
2013-08-01 12:00:00,64.19,64.23,64.08,64.12,1183000.0,59.7918,59.8291,59.6894,59.7266,1183000.0
2013-08-01 12:30:00,64.13,64.38,63.95,64.34,1110000.0,59.7359,59.9688,59.5683,59.9316,1110000.0
2013-08-01 13:00:00,64.34,64.97,64.29,64.68,1634000.0,59.9316,60.5184,59.885,60.2483,1634000.0
2013-08-01 13:30:00,64.69,64.72,64.45,64.51,1224000.0,60.2576,60.2855,60.034,60.0899,1224000.0
2013-08-01 14:00:00,64.53,64.82,64.53,64.79,952000.0,60.1085,60.3787,60.1085,60.3507,952000.0
2013-08-01 14:30:00,64.78,64.8,64.49,64.73,1123000.0,60.3414,60.36,60.0713,60.2948,1123000.0
2013-08-01 15:00:00,64.73,64.79,64.43,64.73,1587000.0,60.2948,60.3507,60.0154,60.2948,1587000.0
2013-08-01 15:30:00,64.72,64.81,64.2,64.64,2500000.0,60.2855,60.3693,59.8011,60.211,2500000.0
2013-08-02 09:30:00,64.43,64.49,64.05,64.32,1208000.0,60.0154,60.0713,59.6614,59.9129,1208000.0
2013-08-02 10:00:00,64.36,64.36,64.04,64.12,798000.0,59.9502,59.9502,59.6521,59.7266,798000.0
2013-08-02 10:30:00,64.11,64.4,64.09,64.35,767000.0,59.7173,59.9874,59.6987,59.9409,767000.0
2013-08-02 11:00:00,64.38,64.39,64.2,64.3,225000.0,59.9688,59.9781,59.8011,59.8943,225000.0
2013-08-02 11:30:00,64.29,64.33,64.19,64.26,376000.0,59.885,59.9222,59.7918,59.857,376000.0
2013-08-02 12:00:00,64.2,64.32,64.2,64.32,118000.0,59.8011,59.9129,59.8011,59.9129,118000.0
2013-08-02 12:30:00,64.3,64.51,64.3,64.46,210000.0,59.8943,60.0899,59.8943,60.0433,210000.0
2013-08-02 13:00:00,64.47,64.7,64.46,64.58,324000.0,60.0526,60.2669,60.0433,60.1551,324000.0
2013-08-02 13:30:00,64.58,64.59,64.5,64.54,313000.0,60.1551,60.1644,60.0806,60.1178,313000.0
2013-08-02 14:00:00,64.53,64.66,64.53,64.64,411000.0,60.1085,60.2296,60.1085,60.211,411000.0
2013-08-02 14:30:00,64.64,64.66,64.54,64.59,267000.0,60.211,60.2296,60.1178,60.1644,267000.0
2013-08-02 15:00:00,64.58,64.65,64.55,64.64,411000.0,60.1551,60.2203,60.1272,60.211,411000.0
2013-08-02 15:30:00,64.61,64.66,64.5,64.53,723000.0,60.1831,60.2296,60.0806,60.1085,723000.0
2013-08-05 09:30:00,64.12,64.38,64.07,64.18,489000.0,59.7266,59.9688,59.6801,59.7825,489000.0
2013-08-05 10:00:00,64.19,64.39,64.06,64.24,1015000.0,59.7918,59.9781,59.6707,59.8384,1015000.0
2013-08-05 10:30:00,64.28,64.33,64.11,64.13,382000.0,59.8757,59.9222,59.7173,59.7359,382000.0
2013-08-05 11:00:00,64.12,64.25,64.1,64.14,313000.0,59.7266,59.8477,59.708,59.7453,313000.0
2013-08-05 11:30:00,64.12,64.15,64.04,64.14,280000.0,59.7266,59.7546,59.6521,59.7453,280000.0
2013-08-05 12:00:00,64.15,64.4,64.14,64.4,212000.0,59.7546,59.9874,59.7453,59.9874,212000.0
2013-08-05 12:30:00,64.41,64.41,64.27,64.4,222000.0,59.9968,59.9968,59.8663,59.9874,222000.0
2013-08-05 13:00:00,64.4,64.43,64.3,64.4,234000.0,59.9874,60.0154,59.8943,59.9874,234000.0
2013-08-05 13:30:00,64.41,64.59,64.34,64.42,685000.0,59.9968,60.1644,59.9316,60.0061,685000.0
2013-08-05 14:00:00,64.4,64.4,64.14,64.18,327000.0,59.9874,59.9874,59.7453,59.7825,327000.0
2013-08-05 14:30:00,64.19,64.21,64.04,64.17,230000.0,59.7918,59.8105,59.6521,59.7732,230000.0
2013-08-05 15:00:00,64.14,64.23,64.08,64.23,266000.0,59.7453,59.8291,59.6894,59.8291,266000.0
2013-08-05 15:30:00,64.22,64.3,64.15,64.21,620000.0,59.8198,59.8943,59.7546,59.8105,620000.0
2013-08-06 09:30:00,64.22,64.37,64.0,64.16,916000.0,59.8198,59.9595,59.6148,59.7639,916000.0
2013-08-06 10:00:00,64.2,64.58,64.0,64.54,458000.0,59.8011,60.1551,59.6148,60.1178,458000.0
2013-08-06 10:30:00,64.47,64.5,64.23,64.35,507000.0,60.0526,60.0806,59.8291,59.9409,507000.0
2013-08-06 11:00:00,64.36,64.68,64.28,64.67,552000.0,59.9502,60.2483,59.8757,60.2389,552000.0
2013-08-06 11:30:00,64.67,64.93,64.65,64.92,500000.0,60.2389,60.4811,60.2203,60.4718,500000.0
2013-08-06 12:00:00,64.9,64.98,64.84,64.9,315000.0,60.4532,60.5277,60.3973,60.4532,315000.0
2013-08-06 12:30:00,64.9,65.19,64.88,65.19,444000.0,60.4532,60.7233,60.4346,60.7233,444000.0
2013-08-06 13:00:00,65.17,65.49,65.17,65.39,835000.0,60.7047,61.0028,60.7047,60.9096,835000.0
2013-08-06 13:30:00,65.41,65.45,65.05,65.43,668000.0,60.9282,60.9655,60.5929,60.9469,668000.0
2013-08-06 14:00:00,65.44,65.7,65.32,65.56,606000.0,60.9562,61.1984,60.8444,61.068,606000.0
2013-08-06 14:30:00,65.55,65.63,65.35,65.5,456000.0,61.0586,61.1332,60.8723,61.0121,456000.0
2013-08-06 15:00:00,65.5,65.61,65.44,65.56,335000.0,61.0121,61.1145,60.9562,61.068,335000.0
2013-08-06 15:30:00,65.57,65.57,65.27,65.41,1079000.0,61.0773,61.0773,60.7978,60.9282,1079000.0
2013-08-07 09:30:00,65.3,65.3,64.66,64.68,578000.0,60.8258,60.8258,60.2296,60.2483,578000.0
2013-08-07 10:00:00,64.7,64.82,64.51,64.6,571000.0,60.2669,60.3787,60.0899,60.1737,571000.0
2013-08-07 10:30:00,64.59,64.84,64.52,64.78,309000.0,60.1644,60.3973,60.0992,60.3414,309000.0
2013-08-07 11:00:00,64.78,64.8,64.55,64.55,184000.0,60.3414,60.36,60.1272,60.1272,184000.0
2013-08-07 11:30:00,64.57,64.67,64.5,64.55,464000.0,60.1458,60.2389,60.0806,60.1272,464000.0
2013-08-07 12:00:00,64.56,64.69,64.51,64.67,732000.0,60.1365,60.2576,60.0899,60.2389,732000.0
2013-08-07 12:30:00,64.67,64.91,64.66,64.8,652000.0,60.2389,60.4625,60.2296,60.36,652000.0
2013-08-07 13:00:00,64.81,64.98,64.81,64.86,145000.0,60.3693,60.5277,60.3693,60.4159,145000.0
2013-08-07 13:30:00,64.87,64.97,64.76,64.97,187000.0,60.4252,60.5184,60.3228,60.5184,187000.0
2013-08-07 14:00:00,64.96,64.97,64.72,64.77,219000.0,60.5091,60.5184,60.2855,60.3321,219000.0
2013-08-07 14:30:00,64.76,64.83,64.65,64.78,189000.0,60.3228,60.388,60.2203,60.3414,189000.0
2013-08-07 15:00:00,64.82,64.9,64.74,64.79,298000.0,60.3787,60.4532,60.3041,60.3507,298000.0
2013-08-07 15:30:00,64.8,64.8,64.57,64.61,723000.0,60.36,60.36,60.1458,60.1831,723000.0
2013-08-08 09:30:00,64.91,65.0,64.55,64.73,454000.0,60.4625,60.5463,60.1272,60.2948,454000.0
2013-08-08 10:00:00,64.75,64.75,64.31,64.36,475000.0,60.3135,60.3135,59.9036,59.9502,475000.0
2013-08-08 10:30:00,64.35,64.35,64.15,64.24,383000.0,59.9409,59.9409,59.7546,59.8384,383000.0
2013-08-08 11:00:00,64.29,64.43,64.23,64.36,247000.0,59.885,60.0154,59.8291,59.9502,247000.0
2013-08-08 11:30:00,64.4,64.5,64.35,64.44,217000.0,59.9874,60.0806,59.9409,60.0247,217000.0
2013-08-08 12:00:00,64.46,64.51,64.4,64.48,246000.0,60.0433,60.0899,59.9874,60.062,246000.0
2013-08-08 12:30:00,64.5,64.69,64.48,64.67,214000.0,60.0806,60.2576,60.062,60.2389,214000.0
2013-08-08 13:00:00,64.65,64.75,64.61,64.68,102000.0,60.2203,60.3135,60.1831,60.2483,102000.0
2013-08-08 13:30:00,64.71,64.74,64.61,64.61,214000.0,60.2762,60.3041,60.1831,60.1831,214000.0
2013-08-08 14:00:00,64.63,64.7,64.62,64.68,217000.0,60.2017,60.2669,60.1924,60.2483,217000.0
2013-08-08 14:30:00,64.67,64.71,64.53,64.58,183000.0,60.2389,60.2762,60.1085,60.1551,183000.0
2013-08-08 15:00:00,64.58,64.63,64.52,64.59,449000.0,60.1551,60.2017,60.0992,60.1644,449000.0
2013-08-08 15:30:00,64.59,64.6,64.49,64.54,635000.0,60.1644,60.1737,60.0713,60.1178,635000.0
2013-08-09 09:30:00,64.74,64.74,64.35,64.54,177000.0,60.3041,60.3041,59.9409,60.1178,177000.0
2013-08-09 10:00:00,64.59,64.59,64.24,64.38,139000.0,60.1644,60.1644,59.8384,59.9688,139000.0
2013-08-09 10:30:00,64.33,64.41,64.22,64.24,104000.0,59.9222,59.9968,59.8198,59.8384,104000.0
2013-08-09 11:00:00,64.24,64.26,64.08,64.17,280000.0,59.8384,59.857,59.6894,59.7732,280000.0
2013-08-09 11:30:00,64.11,64.16,64.01,64.09,278000.0,59.7173,59.7639,59.6242,59.6987,278000.0
2013-08-09 12:00:00,64.06,64.15,64.0,64.15,158000.0,59.6707,59.7546,59.6148,59.7546,158000.0
2013-08-09 12:30:00,64.18,64.28,64.15,64.19,135000.0,59.7825,59.8757,59.7546,59.7918,135000.0
2013-08-09 13:00:00,64.19,64.19,64.05,64.1,158000.0,59.7918,59.7918,59.6614,59.708,158000.0
2013-08-09 13:30:00,64.11,64.17,64.07,64.09,241000.0,59.7173,59.7732,59.6801,59.6987,241000.0
2013-08-09 14:00:00,64.09,64.14,63.95,63.96,247000.0,59.6987,59.7453,59.5683,59.5776,247000.0
2013-08-09 14:30:00,63.96,64.03,63.93,64.0,214000.0,59.5776,59.6428,59.5496,59.6148,214000.0
2013-08-09 15:00:00,64.01,64.02,63.86,63.88,413000.0,59.6242,59.6335,59.4844,59.5031,413000.0
2013-08-09 15:30:00,63.87,63.9,63.77,63.82,1004000.0,59.4938,59.5217,59.4006,59.4472,1004000.0
2013-08-12 09:30:00,63.96,63.96,63.27,63.48,704000.0,59.5776,59.5776,58.9349,59.1305,704000.0
2013-08-12 10:00:00,63.57,63.57,63.3,63.3,349000.0,59.2143,59.2143,58.9628,58.9628,349000.0
2013-08-12 10:30:00,63.3,63.34,63.08,63.14,1069000.0,58.9628,59.0001,58.7579,58.8138,1069000.0
2013-08-12 11:00:00,63.18,63.2,63.03,63.05,402000.0,58.851,58.8697,58.7113,58.7299,402000.0
2013-08-12 11:30:00,63.05,63.1,62.93,63.04,365000.0,58.7299,58.7765,58.6182,58.7206,365000.0
2013-08-12 12:00:00,63.04,63.09,62.94,62.94,153000.0,58.7206,58.7672,58.6275,58.6275,153000.0
2013-08-12 12:30:00,62.95,63.01,62.93,62.94,244000.0,58.6368,58.6927,58.6182,58.6275,244000.0
2013-08-12 13:00:00,62.94,63.0,62.92,62.96,244000.0,58.6275,58.6834,58.6088,58.6461,244000.0
2013-08-12 13:30:00,62.97,63.07,62.95,62.97,216000.0,58.6554,58.7486,58.6368,58.6554,216000.0
2013-08-12 14:00:00,62.99,63.04,62.95,62.98,120000.0,58.6741,58.7206,58.6368,58.6647,120000.0
2013-08-12 14:30:00,62.98,63.04,62.96,63.01,206000.0,58.6647,58.7206,58.6461,58.6927,206000.0
2013-08-12 15:00:00,63.01,63.03,62.95,62.98,280000.0,58.6927,58.7113,58.6368,58.6647,280000.0
2013-08-12 15:30:00,62.98,63.15,62.96,63.09,580000.0,58.6647,58.8231,58.6461,58.7672,580000.0
2013-08-13 09:30:00,63.68,63.68,63.02,63.18,308000.0,59.3168,59.3168,58.702,58.851,308000.0
2013-08-13 10:00:00,63.18,63.22,63.06,63.15,389000.0,58.851,58.8883,58.7393,58.8231,389000.0
2013-08-13 10:30:00,63.13,63.14,63.05,63.11,317000.0,58.8045,58.8138,58.7299,58.7858,317000.0
2013-08-13 11:00:00,63.11,63.14,63.07,63.13,374000.0,58.7858,58.8138,58.7486,58.8045,374000.0
2013-08-13 11:30:00,63.14,63.25,63.07,63.1,140000.0,58.8138,58.9162,58.7486,58.7765,140000.0
2013-08-13 12:00:00,63.07,63.19,63.07,63.1,97000.0,58.7486,58.8603,58.7486,58.7765,97000.0
2013-08-13 12:30:00,63.16,63.51,63.12,63.44,381000.0,58.8324,59.1584,58.7951,59.0932,381000.0
2013-08-13 13:00:00,63.43,63.52,63.43,63.46,72000.0,59.0839,59.1677,59.0839,59.1118,72000.0
2013-08-13 13:30:00,63.48,63.49,63.36,63.39,61000.0,59.1305,59.1398,59.0187,59.0466,61000.0
2013-08-13 14:00:00,63.39,63.42,63.25,63.3,131000.0,59.0466,59.0746,58.9162,58.9628,131000.0
2013-08-13 14:30:00,63.31,63.32,63.16,63.18,166000.0,58.9721,58.9814,58.8324,58.851,166000.0
2013-08-13 15:00:00,63.22,63.32,63.2,63.27,159000.0,58.8883,58.9814,58.8697,58.9349,159000.0
2013-08-13 15:30:00,63.26,63.32,63.21,63.31,383000.0,58.9256,58.9814,58.879,58.9721,383000.0
2013-08-14 09:30:00,63.56,63.56,63.2,63.34,333000.0,59.205,59.205,58.8697,59.0001,333000.0
2013-08-14 10:00:00,63.3,63.71,63.04,63.04,369000.0,58.9628,59.3447,58.7206,58.7206,369000.0
2013-08-14 10:30:00,63.07,63.23,63.01,63.14,240000.0,58.7486,58.8976,58.6927,58.8138,240000.0
2013-08-14 11:00:00,63.14,63.18,63.04,63.11,206000.0,58.8138,58.851,58.7206,58.7858,206000.0
2013-08-14 11:30:00,63.11,63.25,63.0,63.05,369000.0,58.7858,58.9162,58.6834,58.7299,369000.0
2013-08-14 12:00:00,63.04,63.23,63.0,63.08,178000.0,58.7206,58.8976,58.6834,58.7579,178000.0
2013-08-14 12:30:00,63.17,63.17,63.03,63.06,84000.0,58.8417,58.8417,58.7113,58.7393,84000.0
2013-08-14 13:00:00,63.05,63.12,63.0,63.0,53000.0,58.7299,58.7951,58.6834,58.6834,53000.0
2013-08-14 13:30:00,63.0,63.12,62.81,62.87,278000.0,58.6834,58.7951,58.5064,58.5623,278000.0
2013-08-14 14:00:00,62.89,63.0,62.84,62.92,158000.0,58.5809,58.6834,58.5343,58.6088,158000.0
2013-08-14 14:30:00,62.95,63.02,62.89,62.96,151000.0,58.6368,58.702,58.5809,58.6461,151000.0
2013-08-14 15:00:00,63.02,63.12,62.97,63.02,193000.0,58.702,58.7951,58.6554,58.702,193000.0
2013-08-14 15:30:00,63.0,63.05,62.92,63.03,747000.0,58.6834,58.7299,58.6088,58.7113,747000.0
2013-08-15 09:30:00,62.39,62.48,61.82,61.87,770000.0,58.1152,58.199,57.5842,57.6308,770000.0
2013-08-15 10:00:00,61.88,62.01,61.72,62.01,397000.0,57.6401,57.7612,57.4911,57.7612,397000.0
2013-08-15 10:30:00,61.97,62.29,61.88,62.23,394000.0,57.7239,58.022,57.6401,57.9661,394000.0
2013-08-15 11:00:00,62.2,62.35,62.09,62.35,184000.0,57.9382,58.0779,57.8357,58.0779,184000.0
2013-08-15 11:30:00,62.38,62.44,62.27,62.28,192000.0,58.1058,58.1617,58.0034,58.0127,192000.0
2013-08-15 12:00:00,62.26,62.29,62.11,62.11,158000.0,57.9941,58.022,57.8543,57.8543,158000.0
2013-08-15 12:30:00,62.11,62.22,62.01,62.01,154000.0,57.8543,57.9568,57.7612,57.7612,154000.0
2013-08-15 13:00:00,62.02,62.04,61.69,61.81,266000.0,57.7705,57.7891,57.4631,57.5749,266000.0
2013-08-15 13:30:00,61.81,61.99,61.78,61.87,201000.0,57.5749,57.7426,57.547,57.6308,201000.0
2013-08-15 14:00:00,61.88,61.88,61.56,61.64,415000.0,57.6401,57.6401,57.342,57.4166,415000.0
2013-08-15 14:30:00,61.62,61.75,61.62,61.62,392000.0,57.3979,57.519,57.3979,57.3979,392000.0
2013-08-15 15:00:00,61.61,61.66,61.56,61.6,359000.0,57.3886,57.4352,57.342,57.3793,359000.0
2013-08-15 15:30:00,61.6,61.92,61.59,61.87,908000.0,57.3793,57.6774,57.37,57.6308,908000.0
2013-08-16 09:30:00,61.83,62.28,61.64,62.13,743000.0,57.5935,58.0127,57.4166,57.873,743000.0
2013-08-16 10:00:00,62.12,62.17,62.0,62.02,593000.0,57.8637,57.9102,57.7519,57.7705,593000.0
2013-08-16 10:30:00,62.1,62.42,62.05,62.38,324000.0,57.845,58.1431,57.7985,58.1058,324000.0
2013-08-16 11:00:00,62.39,62.39,62.07,62.13,249000.0,58.1152,58.1152,57.8171,57.873,249000.0
2013-08-16 11:30:00,62.13,62.26,62.09,62.25,167000.0,57.873,57.9941,57.8357,57.9848,167000.0
2013-08-16 12:00:00,62.2,62.33,62.17,62.22,103000.0,57.9382,58.0593,57.9102,57.9568,103000.0
2013-08-16 12:30:00,62.19,62.25,62.1,62.18,147000.0,57.9289,57.9848,57.845,57.9196,147000.0
2013-08-16 13:00:00,62.16,62.17,61.93,62.01,229000.0,57.9009,57.9102,57.6867,57.7612,229000.0
2013-08-16 13:30:00,62.04,62.07,61.78,61.8,256000.0,57.7891,57.8171,57.547,57.5656,256000.0
2013-08-16 14:00:00,61.82,61.87,61.61,61.66,387000.0,57.5842,57.6308,57.3886,57.4352,387000.0
2013-08-16 14:30:00,61.68,62.02,61.68,61.99,225000.0,57.4538,57.7705,57.4538,57.7426,225000.0
2013-08-16 15:00:00,61.96,62.02,61.86,61.97,230000.0,57.7146,57.7705,57.6215,57.7239,230000.0
2013-08-16 15:30:00,61.97,62.09,61.83,61.83,688000.0,57.7239,57.8357,57.5935,57.5935,688000.0
2013-08-19 09:30:00,61.92,62.33,61.75,62.15,266000.0,57.6774,58.0593,57.519,57.8916,266000.0
2013-08-19 10:00:00,62.22,62.6,62.15,62.52,264000.0,57.9568,58.3108,57.8916,58.2363,264000.0
2013-08-19 10:30:00,62.49,62.54,62.3,62.32,231000.0,58.2083,58.2549,58.0313,58.05,231000.0
2013-08-19 11:00:00,62.32,62.4,62.17,62.25,879000.0,58.05,58.1245,57.9102,57.9848,879000.0
2013-08-19 11:30:00,62.26,62.43,62.26,62.34,182000.0,57.9941,58.1524,57.9941,58.0686,182000.0
2013-08-19 12:00:00,62.34,62.46,62.17,62.3,214000.0,58.0686,58.1804,57.9102,58.0313,214000.0
2013-08-19 12:30:00,62.35,62.42,62.26,62.4,85000.0,58.0779,58.1431,57.9941,58.1245,85000.0
2013-08-19 13:00:00,62.39,62.47,62.35,62.47,134000.0,58.1152,58.1897,58.0779,58.1897,134000.0
2013-08-19 13:30:00,62.44,62.53,62.38,62.53,261000.0,58.1617,58.2456,58.1058,58.2456,261000.0
2013-08-19 14:00:00,62.51,62.55,62.33,62.38,206000.0,58.2269,58.2642,58.0593,58.1058,206000.0
2013-08-19 14:30:00,62.39,62.4,62.14,62.21,194000.0,58.1152,58.1245,57.8823,57.9475,194000.0
2013-08-19 15:00:00,62.21,62.27,62.09,62.14,220000.0,57.9475,58.0034,57.8357,57.8823,220000.0
2013-08-19 15:30:00,62.13,62.24,61.99,62.0,503000.0,57.873,57.9754,57.7426,57.7519,503000.0
2013-08-20 09:30:00,62.12,62.27,61.9,61.9,252000.0,57.8637,58.0034,57.6587,57.6587,252000.0
2013-08-20 10:00:00,61.95,62.12,61.93,62.02,184000.0,57.7053,57.8637,57.6867,57.7705,184000.0
2013-08-20 10:30:00,62.02,62.28,61.99,62.22,169000.0,57.7705,58.0127,57.7426,57.9568,169000.0
2013-08-20 11:00:00,62.19,62.39,62.15,62.27,151000.0,57.9289,58.1152,57.8916,58.0034,151000.0
2013-08-20 11:30:00,62.3,62.43,62.27,62.29,252000.0,58.0313,58.1524,58.0034,58.022,252000.0
2013-08-20 12:00:00,62.31,62.51,62.31,62.45,165000.0,58.0406,58.2269,58.0406,58.1711,165000.0
2013-08-20 12:30:00,62.45,62.47,62.35,62.47,84000.0,58.1711,58.1897,58.0779,58.1897,84000.0
2013-08-20 13:00:00,62.47,62.47,62.3,62.37,250000.0,58.1897,58.1897,58.0313,58.0965,250000.0
2013-08-20 13:30:00,62.36,62.4,62.27,62.34,152000.0,58.0872,58.1245,58.0034,58.0686,152000.0
2013-08-20 14:00:00,62.34,62.4,62.26,62.35,108000.0,58.0686,58.1245,57.9941,58.0779,108000.0
2013-08-20 14:30:00,62.33,62.35,62.2,62.27,175000.0,58.0593,58.0779,57.9382,58.0034,175000.0
2013-08-20 15:00:00,62.3,62.38,62.21,62.29,167000.0,58.0313,58.1058,57.9475,58.022,167000.0
2013-08-20 15:30:00,62.29,62.38,62.21,62.27,574000.0,58.022,58.1058,57.9475,58.0034,574000.0
2013-08-21 09:30:00,61.96,62.21,61.83,61.9,310000.0,57.7146,57.9475,57.5935,57.6587,310000.0
2013-08-21 10:00:00,61.95,62.35,61.87,62.2,496000.0,57.7053,58.0779,57.6308,57.9382,496000.0
2013-08-21 10:30:00,62.19,62.47,62.08,62.34,336000.0,57.9289,58.1897,57.8264,58.0686,336000.0
2013-08-21 11:00:00,62.37,62.55,62.33,62.43,324000.0,58.0965,58.2642,58.0593,58.1524,324000.0
2013-08-21 11:30:00,62.45,62.47,62.04,62.09,282000.0,58.1711,58.1897,57.7891,57.8357,282000.0
2013-08-21 12:00:00,62.08,62.25,62.06,62.25,165000.0,57.8264,57.9848,57.8078,57.9848,165000.0
2013-08-21 12:30:00,62.24,62.4,62.22,62.27,155000.0,57.9754,58.1245,57.9568,58.0034,155000.0
2013-08-21 13:00:00,62.23,62.36,62.2,62.27,97000.0,57.9661,58.0872,57.9382,58.0034,97000.0
2013-08-21 13:30:00,62.29,62.57,62.29,62.54,172000.0,58.022,58.2828,58.022,58.2549,172000.0
2013-08-21 14:00:00,62.54,62.75,61.8,62.03,2632000.0,58.2549,58.4505,57.5656,57.7798,2632000.0
2013-08-21 14:30:00,62.03,62.59,61.82,62.37,1205000.0,57.7798,58.3015,57.5842,58.0965,1205000.0
2013-08-21 15:00:00,62.37,62.76,62.24,62.36,939000.0,58.0965,58.4598,57.9754,58.0872,939000.0
2013-08-21 15:30:00,62.37,62.44,61.85,61.96,1483000.0,58.0965,58.1617,57.6122,57.7146,1483000.0
2013-08-22 09:30:00,62.3,62.3,61.91,62.04,474000.0,58.0313,58.0313,57.6681,57.7891,474000.0
2013-08-22 10:00:00,62.0,62.01,61.74,61.87,396000.0,57.7519,57.7612,57.5097,57.6308,396000.0
2013-08-22 10:30:00,61.88,62.08,61.84,61.98,648000.0,57.6401,57.8264,57.6028,57.7333,648000.0
2013-08-22 11:00:00,62.04,62.04,61.85,61.85,265000.0,57.7891,57.7891,57.6122,57.6122,265000.0
2013-08-22 11:30:00,61.9,62.2,61.87,61.94,323000.0,57.6587,57.9382,57.6308,57.696,323000.0
2013-08-22 12:00:00,62.0,62.01,61.92,61.92,130000.0,57.7519,57.7612,57.6774,57.6774,130000.0
2013-08-22 12:30:00,61.92,61.97,61.69,61.74,152000.0,57.6774,57.7239,57.4631,57.5097,152000.0
2013-08-22 13:00:00,61.73,61.88,61.73,61.78,102000.0,57.5004,57.6401,57.5004,57.547,102000.0
2013-08-22 13:30:00,61.81,61.89,61.81,61.83,43000.0,57.5749,57.6494,57.5749,57.5935,43000.0
2013-08-22 14:00:00,61.84,61.91,61.77,61.91,70000.0,57.6028,57.6681,57.5376,57.6681,70000.0
2013-08-22 14:30:00,61.92,61.99,61.84,61.92,106000.0,57.6774,57.7426,57.6028,57.6774,106000.0
2013-08-22 15:00:00,61.91,62.0,61.88,61.95,171000.0,57.6681,57.7519,57.6401,57.7053,171000.0
2013-08-22 15:30:00,61.96,62.26,61.85,62.03,767000.0,57.7146,57.9941,57.6122,57.7798,767000.0
2013-08-23 09:30:00,62.2,62.66,62.15,62.53,696000.0,57.9382,58.3667,57.8916,58.2456,696000.0
2013-08-23 10:00:00,62.5,62.51,61.8,62.05,494000.0,58.2176,58.2269,57.5656,57.7985,494000.0
2013-08-23 10:30:00,62.04,62.19,61.97,62.09,307000.0,57.7891,57.9289,57.7239,57.8357,307000.0
2013-08-23 11:00:00,62.13,62.2,62.0,62.06,360000.0,57.873,57.9382,57.7519,57.8078,360000.0
2013-08-23 11:30:00,62.07,62.25,62.03,62.15,233000.0,57.8171,57.9848,57.7798,57.8916,233000.0
2013-08-23 12:00:00,62.18,62.27,62.16,62.2,81000.0,57.9196,58.0034,57.9009,57.9382,81000.0
2013-08-23 12:30:00,62.23,62.27,62.17,62.27,111000.0,57.9661,58.0034,57.9102,58.0034,111000.0
2013-08-23 13:00:00,62.27,62.3,62.21,62.24,134000.0,58.0034,58.0313,57.9475,57.9754,134000.0
2013-08-23 13:30:00,62.26,62.33,62.24,62.31,162000.0,57.9941,58.0593,57.9754,58.0406,162000.0
2013-08-23 14:00:00,62.29,62.31,62.24,62.26,134000.0,58.022,58.0406,57.9754,57.9941,134000.0
2013-08-23 14:30:00,62.26,62.35,62.26,62.31,181000.0,57.9941,58.0779,57.9941,58.0406,181000.0
2013-08-23 15:00:00,62.29,62.52,62.28,62.5,451000.0,58.022,58.2363,58.0127,58.2176,451000.0
2013-08-23 15:30:00,62.5,62.53,62.34,62.47,562000.0,58.2176,58.2456,58.0686,58.1897,562000.0
2013-08-26 09:30:00,62.58,62.58,62.05,62.18,571000.0,58.2921,58.2921,57.7985,57.9196,571000.0
2013-08-26 10:00:00,62.13,62.31,62.13,62.18,737000.0,57.873,58.0406,57.873,57.9196,737000.0
2013-08-26 10:30:00,62.15,62.28,62.15,62.21,116000.0,57.8916,58.0127,57.8916,57.9475,116000.0
2013-08-26 11:00:00,62.24,62.29,62.17,62.25,196000.0,57.9754,58.022,57.9102,57.9848,196000.0
2013-08-26 11:30:00,62.25,62.36,62.24,62.29,340000.0,57.9848,58.0872,57.9754,58.022,340000.0
2013-08-26 12:00:00,62.29,62.36,62.27,62.3,126000.0,58.022,58.0872,58.0034,58.0313,126000.0
2013-08-26 12:30:00,62.3,62.33,62.16,62.16,114000.0,58.0313,58.0593,57.9009,57.9009,114000.0
2013-08-26 13:00:00,62.16,62.27,62.12,62.14,245000.0,57.9009,58.0034,57.8637,57.8823,245000.0
2013-08-26 13:30:00,62.14,62.14,61.9,62.06,257000.0,57.8823,57.8823,57.6587,57.8078,257000.0
2013-08-26 14:00:00,62.04,62.24,61.93,62.09,707000.0,57.7891,57.9754,57.6867,57.8357,707000.0
2013-08-26 14:30:00,62.08,62.11,61.88,61.92,287000.0,57.8264,57.8543,57.6401,57.6774,287000.0
2013-08-26 15:00:00,61.88,62.02,61.63,61.65,544000.0,57.6401,57.7705,57.4072,57.4259,544000.0
2013-08-26 15:30:00,61.67,61.76,61.45,61.5,1028000.0,57.4445,57.5283,57.2396,57.2861,1028000.0
2013-08-27 09:30:00,60.82,61.1,60.59,60.98,637000.0,56.6527,56.9136,56.4385,56.8018,637000.0
2013-08-27 10:00:00,60.88,61.04,60.72,60.77,758000.0,56.7086,56.8577,56.5596,56.6062,758000.0
2013-08-27 10:30:00,60.92,61.0,60.8,60.95,323000.0,56.7459,56.8204,56.6341,56.7738,323000.0
2013-08-27 11:00:00,60.97,61.2,60.89,61.19,242000.0,56.7925,57.0067,56.7179,56.9974,242000.0
2013-08-27 11:30:00,61.18,61.26,61.08,61.13,288000.0,56.9881,57.0626,56.8949,56.9415,288000.0
2013-08-27 12:00:00,61.19,61.19,60.9,61.0,242000.0,56.9974,56.9974,56.7273,56.8204,242000.0
2013-08-27 12:30:00,60.97,61.18,60.97,61.07,223000.0,56.7925,56.9881,56.7925,56.8856,223000.0
2013-08-27 13:00:00,61.05,61.05,60.76,60.85,238000.0,56.867,56.867,56.5968,56.6807,238000.0
2013-08-27 13:30:00,60.82,61.03,60.82,60.85,164000.0,56.6527,56.8483,56.6527,56.6807,164000.0
2013-08-27 14:00:00,60.85,60.88,60.62,60.7,247000.0,56.6807,56.7086,56.4664,56.541,247000.0
2013-08-27 14:30:00,60.72,60.8,60.61,60.69,310000.0,56.5596,56.6341,56.4571,56.5316,310000.0
2013-08-27 15:00:00,60.66,60.89,60.66,60.8,423000.0,56.5037,56.7179,56.5037,56.6341,423000.0
2013-08-27 15:30:00,60.81,60.85,60.64,60.79,982000.0,56.6434,56.6807,56.4851,56.6248,982000.0
2013-08-28 09:30:00,60.59,60.87,60.54,60.75,395000.0,56.4385,56.6993,56.3919,56.5875,395000.0
2013-08-28 10:00:00,60.74,61.03,60.7,60.95,604000.0,56.5782,56.8483,56.541,56.7738,604000.0
2013-08-28 10:30:00,60.95,61.08,60.88,60.96,524000.0,56.7738,56.8949,56.7086,56.7831,524000.0
2013-08-28 11:00:00,60.95,61.03,60.91,60.98,355000.0,56.7738,56.8483,56.7366,56.8018,355000.0
2013-08-28 11:30:00,60.93,61.25,60.91,61.24,396000.0,56.7552,57.0533,56.7366,57.044,396000.0
2013-08-28 12:00:00,61.23,61.28,61.11,61.23,201000.0,57.0346,57.0812,56.9229,57.0346,201000.0
2013-08-28 12:30:00,61.22,61.3,61.19,61.3,138000.0,57.0253,57.0998,56.9974,57.0998,138000.0
2013-08-28 13:00:00,61.27,61.32,61.17,61.29,265000.0,57.0719,57.1185,56.9788,57.0905,265000.0
2013-08-28 13:30:00,61.29,61.3,61.17,61.27,417000.0,57.0905,57.0998,56.9788,57.0719,417000.0
2013-08-28 14:00:00,61.26,61.3,61.15,61.17,219000.0,57.0626,57.0998,56.9601,56.9788,219000.0
2013-08-28 14:30:00,61.15,61.22,61.1,61.17,464000.0,56.9601,57.0253,56.9136,56.9788,464000.0
2013-08-28 15:00:00,61.17,61.3,61.16,61.21,232000.0,56.9788,57.0998,56.9694,57.016,232000.0
2013-08-28 15:30:00,61.24,61.3,61.13,61.17,639000.0,57.044,57.0998,56.9415,56.9788,639000.0
2013-08-29 09:30:00,61.05,61.53,61.05,61.43,712000.0,56.867,57.3141,56.867,57.2209,712000.0
2013-08-29 10:00:00,61.47,61.6,61.39,61.55,454000.0,57.2582,57.3793,57.1837,57.3327,454000.0
2013-08-29 10:30:00,61.59,61.84,61.55,61.74,222000.0,57.37,57.6028,57.3327,57.5097,222000.0
2013-08-29 11:00:00,61.77,61.77,61.52,61.58,721000.0,57.5376,57.5376,57.3048,57.3607,721000.0
2013-08-29 11:30:00,61.61,61.67,61.54,61.6,256000.0,57.3886,57.4445,57.3234,57.3793,256000.0
2013-08-29 12:00:00,61.6,61.65,61.52,61.62,163000.0,57.3793,57.4259,57.3048,57.3979,163000.0
2013-08-29 12:30:00,61.58,61.62,61.5,61.59,145000.0,57.3607,57.3979,57.2861,57.37,145000.0
2013-08-29 13:00:00,61.57,61.6,61.43,61.5,173000.0,57.3513,57.3793,57.2209,57.2861,173000.0
2013-08-29 13:30:00,61.47,61.51,61.4,61.51,121000.0,57.2582,57.2955,57.193,57.2955,121000.0
2013-08-29 14:00:00,61.5,61.67,61.49,61.66,429000.0,57.2861,57.4445,57.2768,57.4352,429000.0
2013-08-29 14:30:00,61.65,61.77,61.65,61.65,200000.0,57.4259,57.5376,57.4259,57.4259,200000.0
2013-08-29 15:00:00,61.69,61.69,61.48,61.5,289000.0,57.4631,57.4631,57.2675,57.2861,289000.0
2013-08-29 15:30:00,61.48,61.48,61.28,61.28,657000.0,57.2675,57.2675,57.0812,57.0812,657000.0
2013-08-30 09:30:00,61.4,61.5,61.12,61.28,329000.0,57.193,57.2861,56.9322,57.0812,329000.0
2013-08-30 10:00:00,61.27,61.3,61.02,61.03,329000.0,57.0719,57.0998,56.839,56.8483,329000.0
2013-08-30 10:30:00,61.03,61.1,60.71,60.89,474000.0,56.8483,56.9136,56.5503,56.7179,474000.0
2013-08-30 11:00:00,60.89,60.99,60.85,60.92,267000.0,56.7179,56.8111,56.6807,56.7459,267000.0
2013-08-30 11:30:00,60.92,60.98,60.83,60.89,265000.0,56.7459,56.8018,56.6621,56.7179,265000.0
2013-08-30 12:00:00,60.87,60.93,60.77,60.82,193000.0,56.6993,56.7552,56.6062,56.6527,193000.0
2013-08-30 12:30:00,60.84,60.92,60.75,60.92,183000.0,56.6714,56.7459,56.5875,56.7459,183000.0
2013-08-30 13:00:00,60.93,60.97,60.75,60.9,188000.0,56.7552,56.7925,56.5875,56.7273,188000.0
2013-08-30 13:30:00,60.9,60.96,60.84,60.84,138000.0,56.7273,56.7831,56.6714,56.6714,138000.0
2013-08-30 14:00:00,60.82,60.82,60.67,60.73,357000.0,56.6527,56.6527,56.513,56.5689,357000.0
2013-08-30 14:30:00,60.76,60.84,60.72,60.82,398000.0,56.5968,56.6714,56.5596,56.6527,398000.0
2013-08-30 15:00:00,60.86,60.9,60.72,60.86,362000.0,56.69,56.7273,56.5596,56.69,362000.0
2013-08-30 15:30:00,60.8,60.8,60.36,60.57,1501000.0,56.6341,56.6341,56.2243,56.4199,1501000.0
2013-09-03 09:30:00,61.2,61.76,61.05,61.73,899000.0,57.0067,57.5283,56.867,57.5004,899000.0
2013-09-03 10:00:00,61.68,62.03,61.59,62.02,618000.0,57.4538,57.7798,57.37,57.7705,618000.0
2013-09-03 10:30:00,62.03,62.3,61.95,62.23,1266000.0,57.7798,58.0313,57.7053,57.9661,1266000.0
2013-09-03 11:00:00,62.23,62.4,62.1,62.1,689000.0,57.9661,58.1245,57.845,57.845,689000.0
2013-09-03 11:30:00,62.1,62.24,61.96,62.19,913000.0,57.845,57.9754,57.7146,57.9289,913000.0
2013-09-03 12:00:00,62.18,62.38,62.13,62.32,346000.0,57.9196,58.1058,57.873,58.05,346000.0
2013-09-03 12:30:00,62.33,62.48,62.28,62.34,390000.0,58.0593,58.199,58.0127,58.0686,390000.0
2013-09-03 13:00:00,62.35,62.4,62.04,62.19,470000.0,58.0779,58.1245,57.7891,57.9289,470000.0
2013-09-03 13:30:00,62.17,62.35,62.1,62.23,387000.0,57.9102,58.0779,57.845,57.9661,387000.0
2013-09-03 14:00:00,62.21,62.44,62.17,62.25,465000.0,57.9475,58.1617,57.9102,57.9848,465000.0
2013-09-03 14:30:00,62.23,62.3,62.15,62.27,750000.0,57.9661,58.0313,57.8916,58.0034,750000.0
2013-09-03 15:00:00,62.28,62.46,62.22,62.36,751000.0,58.0127,58.1804,57.9568,58.0872,751000.0
2013-09-03 15:30:00,62.39,62.47,62.29,62.38,1688000.0,58.1152,58.1897,58.022,58.1058,1688000.0
2013-09-04 09:30:00,62.35,62.35,61.75,62.3,460000.0,58.0779,58.0779,57.519,58.0313,460000.0
2013-09-04 10:00:00,62.3,62.72,62.3,62.47,552000.0,58.0313,58.4226,58.0313,58.1897,552000.0
2013-09-04 10:30:00,62.48,62.5,62.26,62.34,287000.0,58.199,58.2176,57.9941,58.0686,287000.0
2013-09-04 11:00:00,62.35,62.58,62.35,62.57,153000.0,58.0779,58.2921,58.0779,58.2828,153000.0
2013-09-04 11:30:00,62.59,62.71,62.58,62.66,115000.0,58.3015,58.4132,58.2921,58.3667,115000.0
2013-09-04 12:00:00,62.66,62.7,62.57,62.6,89000.0,58.3667,58.4039,58.2828,58.3108,89000.0
2013-09-04 12:30:00,62.59,62.64,62.47,62.6,131000.0,58.3015,58.348,58.1897,58.3108,131000.0
2013-09-04 13:00:00,62.59,62.68,62.53,62.64,127000.0,58.3015,58.3853,58.2456,58.348,127000.0
2013-09-04 13:30:00,62.65,62.65,62.48,62.6,201000.0,58.3573,58.3573,58.199,58.3108,201000.0
2013-09-04 14:00:00,62.6,62.64,62.48,62.58,258000.0,58.3108,58.348,58.199,58.2921,258000.0
2013-09-04 14:30:00,62.56,62.69,62.52,62.69,445000.0,58.2735,58.3946,58.2363,58.3946,445000.0
2013-09-04 15:00:00,62.69,62.77,62.57,62.61,288000.0,58.3946,58.4691,58.2828,58.3201,288000.0
2013-09-04 15:30:00,62.6,62.63,62.32,62.4,459000.0,58.3108,58.3387,58.05,58.1245,459000.0
2013-09-05 09:30:00,62.3,62.86,62.25,62.75,493000.0,58.0313,58.553,57.9848,58.4505,493000.0
2013-09-05 10:00:00,62.76,62.87,62.55,62.87,528000.0,58.4598,58.5623,58.2642,58.5623,528000.0
2013-09-05 10:30:00,62.82,62.88,62.6,62.6,189000.0,58.5157,58.5716,58.3108,58.3108,189000.0
2013-09-05 11:00:00,62.6,62.66,62.52,62.55,115000.0,58.3108,58.3667,58.2363,58.2642,115000.0
2013-09-05 11:30:00,62.58,62.73,62.56,62.71,198000.0,58.2921,58.4319,58.2735,58.4132,198000.0
2013-09-05 12:00:00,62.74,62.77,62.64,62.75,71000.0,58.4412,58.4691,58.348,58.4505,71000.0
2013-09-05 12:30:00,62.74,62.77,62.62,62.65,112000.0,58.4412,58.4691,58.3294,58.3573,112000.0
2013-09-05 13:00:00,62.65,62.7,62.6,62.7,56000.0,58.3573,58.4039,58.3108,58.4039,56000.0
2013-09-05 13:30:00,62.7,62.74,62.61,62.63,61000.0,58.4039,58.4412,58.3201,58.3387,61000.0
2013-09-05 14:00:00,62.62,62.74,62.62,62.72,74000.0,58.3294,58.4412,58.3294,58.4226,74000.0
2013-09-05 14:30:00,62.76,62.99,62.71,62.98,490000.0,58.4598,58.6741,58.4132,58.6647,490000.0
2013-09-05 15:00:00,62.96,63.16,62.92,63.11,413000.0,58.6461,58.8324,58.6088,58.7858,413000.0
2013-09-05 15:30:00,63.1,63.15,62.85,62.88,619000.0,58.7765,58.8231,58.5436,58.5716,619000.0
2013-09-06 09:30:00,63.2,63.42,62.83,62.93,601000.0,58.8697,59.0746,58.525,58.6182,601000.0
2013-09-06 10:00:00,62.93,63.14,62.71,62.99,531000.0,58.6182,58.8138,58.4132,58.6741,531000.0
2013-09-06 10:30:00,63.04,63.72,62.98,63.66,730000.0,58.7206,59.354,58.6647,59.2981,730000.0
2013-09-06 11:00:00,63.66,63.93,63.63,63.74,602000.0,59.2981,59.5496,59.2702,59.3727,602000.0
2013-09-06 11:30:00,63.72,63.9,63.68,63.86,218000.0,59.354,59.5217,59.3168,59.4844,218000.0
2013-09-06 12:00:00,63.88,63.88,63.68,63.69,267000.0,59.5031,59.5031,59.3168,59.3261,267000.0
2013-09-06 12:30:00,63.69,63.75,63.55,63.72,232000.0,59.3261,59.382,59.1957,59.354,232000.0
2013-09-06 13:00:00,63.69,63.84,63.69,63.77,145000.0,59.3261,59.4658,59.3261,59.4006,145000.0
2013-09-06 13:30:00,63.75,63.93,63.75,63.84,175000.0,59.382,59.5496,59.382,59.4658,175000.0
2013-09-06 14:00:00,63.86,63.97,63.74,63.79,311000.0,59.4844,59.5869,59.3727,59.4192,311000.0
2013-09-06 14:30:00,63.81,63.94,63.7,63.71,330000.0,59.4379,59.559,59.3354,59.3447,330000.0
2013-09-06 15:00:00,63.73,63.87,63.62,63.65,458000.0,59.3633,59.4938,59.2609,59.2888,458000.0
2013-09-06 15:30:00,63.64,63.8,63.57,63.65,947000.0,59.2795,59.4286,59.2143,59.2888,947000.0
2013-09-09 09:30:00,63.8,64.04,63.73,63.84,744000.0,59.4286,59.6521,59.3633,59.4658,744000.0
2013-09-09 10:00:00,63.88,63.94,63.6,63.62,401000.0,59.5031,59.559,59.2423,59.2609,401000.0
2013-09-09 10:30:00,63.58,63.93,63.55,63.92,438000.0,59.2236,59.5496,59.1957,59.5403,438000.0
2013-09-09 11:00:00,63.87,63.95,63.8,63.93,213000.0,59.4938,59.5683,59.4286,59.5496,213000.0
2013-09-09 11:30:00,63.92,63.95,63.89,63.9,164000.0,59.5403,59.5683,59.5124,59.5217,164000.0
2013-09-09 12:00:00,63.91,63.97,63.88,63.94,179000.0,59.531,59.5869,59.5031,59.559,179000.0
2013-09-09 12:30:00,63.93,63.96,63.85,63.94,213000.0,59.5496,59.5776,59.4751,59.559,213000.0
2013-09-09 13:00:00,63.94,63.96,63.8,63.83,282000.0,59.559,59.5776,59.4286,59.4565,282000.0
2013-09-09 13:30:00,63.81,63.98,63.81,63.94,178000.0,59.4379,59.5962,59.4379,59.559,178000.0
2013-09-09 14:00:00,63.99,64.09,63.92,63.98,278000.0,59.6055,59.6987,59.5403,59.5962,278000.0
2013-09-09 14:30:00,64.0,64.04,63.96,64.0,431000.0,59.6148,59.6521,59.5776,59.6148,431000.0
2013-09-09 15:00:00,64.0,64.05,63.92,63.95,462000.0,59.6148,59.6614,59.5403,59.5683,462000.0
2013-09-09 15:30:00,63.96,64.03,63.9,63.97,888000.0,59.5776,59.6428,59.5217,59.5869,888000.0
2013-09-10 09:30:00,64.4,64.71,64.36,64.41,993000.0,59.9874,60.2762,59.9502,59.9968,993000.0
2013-09-10 10:00:00,64.4,64.68,64.4,64.59,819000.0,59.9874,60.2483,59.9874,60.1644,819000.0
2013-09-10 10:30:00,64.65,64.68,64.49,64.63,437000.0,60.2203,60.2483,60.0713,60.2017,437000.0
2013-09-10 11:00:00,64.62,64.77,64.59,64.72,485000.0,60.1924,60.3321,60.1644,60.2855,485000.0
2013-09-10 11:30:00,64.71,64.73,64.55,64.58,466000.0,60.2762,60.2948,60.1272,60.1551,466000.0
2013-09-10 12:00:00,64.61,64.7,64.6,64.67,260000.0,60.1831,60.2669,60.1737,60.2389,260000.0
2013-09-10 12:30:00,64.66,64.76,64.66,64.73,475000.0,60.2296,60.3228,60.2296,60.2948,475000.0
2013-09-10 13:00:00,64.74,64.77,64.68,64.77,171000.0,60.3041,60.3321,60.2483,60.3321,171000.0
2013-09-10 13:30:00,64.77,64.98,64.72,64.98,377000.0,60.3321,60.5277,60.2855,60.5277,377000.0
2013-09-10 14:00:00,64.98,65.0,64.85,64.93,277000.0,60.5277,60.5463,60.4066,60.4811,277000.0
2013-09-10 14:30:00,64.9,65.07,64.89,65.03,595000.0,60.4532,60.6115,60.4439,60.5743,595000.0
2013-09-10 15:00:00,65.07,65.15,64.96,65.08,464000.0,60.6115,60.6861,60.5091,60.6208,464000.0
2013-09-10 15:30:00,65.08,65.21,65.04,65.21,903000.0,60.6208,60.7419,60.5836,60.7419,903000.0
2013-09-11 09:30:00,65.25,65.28,64.48,64.84,948000.0,60.7792,60.8071,60.062,60.3973,948000.0
2013-09-11 10:00:00,64.85,65.12,64.81,64.99,485000.0,60.4066,60.6581,60.3693,60.537,485000.0
2013-09-11 10:30:00,65.01,65.6,64.99,65.6,708000.0,60.5556,61.1052,60.537,61.1052,708000.0
2013-09-11 11:00:00,65.59,65.99,65.54,65.98,570000.0,61.0959,61.4685,61.0493,61.4592,570000.0
2013-09-11 11:30:00,65.98,66.18,65.95,66.17,455000.0,61.4592,61.6455,61.4312,61.6362,455000.0
2013-09-11 12:00:00,66.16,66.24,66.11,66.19,396000.0,61.6268,61.7014,61.5803,61.6548,396000.0
2013-09-11 12:30:00,66.17,66.32,66.15,66.23,248000.0,61.6362,61.7759,61.6175,61.6921,248000.0
2013-09-11 13:00:00,66.23,66.27,66.19,66.21,343000.0,61.6921,61.7293,61.6548,61.6734,343000.0
2013-09-11 13:30:00,66.21,66.32,66.15,66.16,327000.0,61.6734,61.7759,61.6175,61.6268,327000.0
2013-09-11 14:00:00,66.15,66.2,66.11,66.18,330000.0,61.6175,61.6641,61.5803,61.6455,330000.0
2013-09-11 14:30:00,66.17,66.18,66.03,66.05,582000.0,61.6362,61.6455,61.5058,61.5244,582000.0
2013-09-11 15:00:00,66.03,66.08,65.79,65.82,553000.0,61.5058,61.5523,61.2822,61.3101,553000.0
2013-09-11 15:30:00,65.8,65.88,65.73,65.85,815000.0,61.2915,61.366,61.2263,61.3381,815000.0
2013-09-12 09:30:00,66.17,66.5,65.45,66.44,1195000.0,61.6362,61.9436,60.9655,61.8877,1195000.0
2013-09-12 10:00:00,66.43,66.96,66.4,66.86,1391000.0,61.8784,62.372,61.8504,62.2789,1391000.0
2013-09-12 10:30:00,66.85,67.18,66.85,67.12,1249000.0,62.2696,62.577,62.2696,62.5211,1249000.0
2013-09-12 11:00:00,67.13,67.21,66.97,67.13,606000.0,62.5304,62.6049,62.3814,62.5304,606000.0
2013-09-12 11:30:00,67.15,67.23,67.06,67.1,862000.0,62.549,62.6235,62.4652,62.5024,862000.0
2013-09-12 12:00:00,67.08,67.1,66.81,66.84,756000.0,62.4838,62.5024,62.2323,62.2603,756000.0
2013-09-12 12:30:00,66.86,66.93,66.61,66.74,456000.0,62.2789,62.3441,62.046,62.1671,456000.0
2013-09-12 13:00:00,66.73,66.99,66.7,66.95,223000.0,62.1578,62.4,62.1299,62.3627,223000.0
2013-09-12 13:30:00,66.97,67.02,66.8,66.8,212000.0,62.3814,62.4279,62.223,62.223,212000.0
2013-09-12 14:00:00,66.8,66.82,66.71,66.76,247000.0,62.223,62.2416,62.1392,62.1857,247000.0
2013-09-12 14:30:00,66.77,66.8,66.52,66.71,373000.0,62.1951,62.223,61.9622,62.1392,373000.0
2013-09-12 15:00:00,66.72,66.87,66.72,66.84,924000.0,62.1485,62.2882,62.1485,62.2603,924000.0
2013-09-12 15:30:00,66.87,66.9,66.64,66.69,1522000.0,62.2882,62.3161,62.074,62.1205,1522000.0
2013-09-13 09:30:00,66.68,66.92,66.51,66.8,707000.0,62.1112,62.3348,61.9529,62.223,707000.0
2013-09-13 10:00:00,66.83,66.93,66.72,66.9,904000.0,62.2509,62.3441,62.1485,62.3161,904000.0
2013-09-13 10:30:00,66.9,66.98,66.85,66.9,395000.0,62.3161,62.3907,62.2696,62.3161,395000.0
2013-09-13 11:00:00,66.88,66.9,66.47,66.68,920000.0,62.2975,62.3161,61.9156,62.1112,920000.0
2013-09-13 11:30:00,66.69,66.73,66.53,66.57,436000.0,62.1205,62.1578,61.9715,62.0088,436000.0
2013-09-13 12:00:00,66.57,66.7,66.56,66.68,202000.0,62.0088,62.1299,61.9994,62.1112,202000.0
2013-09-13 12:30:00,66.67,66.69,66.6,66.63,143000.0,62.1019,62.1205,62.0367,62.0646,143000.0
2013-09-13 13:00:00,66.62,66.76,66.62,66.71,140000.0,62.0553,62.1857,62.0553,62.1392,140000.0
2013-09-13 13:30:00,66.71,66.73,66.69,66.7,128000.0,62.1392,62.1578,62.1205,62.1299,128000.0
2013-09-13 14:00:00,66.7,66.75,66.61,66.62,163000.0,62.1299,62.1764,62.046,62.0553,163000.0
2013-09-13 14:30:00,66.61,66.64,66.54,66.57,446000.0,62.046,62.074,61.9808,62.0088,446000.0
2013-09-13 15:00:00,66.56,66.64,66.54,66.64,171000.0,61.9994,62.074,61.9808,62.074,171000.0
2013-09-13 15:30:00,66.63,66.72,66.57,66.64,900000.0,62.0646,62.1485,62.0088,62.074,900000.0
2013-09-16 09:30:00,67.38,67.5,67.01,67.07,587000.0,62.7633,62.875,62.4186,62.4745,587000.0
2013-09-16 10:00:00,67.15,67.24,66.98,67.04,281000.0,62.549,62.6329,62.3907,62.4466,281000.0
2013-09-16 10:30:00,67.11,67.33,67.09,67.3,725000.0,62.5118,62.7167,62.4931,62.6887,725000.0
2013-09-16 11:00:00,67.3,67.33,67.27,67.3,315000.0,62.6887,62.7167,62.6608,62.6887,315000.0
2013-09-16 11:30:00,67.29,67.36,67.26,67.33,239000.0,62.6794,62.7446,62.6515,62.7167,239000.0
2013-09-16 12:00:00,67.29,67.33,67.14,67.16,242000.0,62.6794,62.7167,62.5397,62.5583,242000.0
2013-09-16 12:30:00,67.17,67.25,67.17,67.19,174000.0,62.5676,62.6422,62.5676,62.5863,174000.0
2013-09-16 13:00:00,67.2,67.28,67.2,67.24,131000.0,62.5956,62.6701,62.5956,62.6329,131000.0
2013-09-16 13:30:00,67.22,67.23,66.93,67.01,294000.0,62.6142,62.6235,62.3441,62.4186,294000.0
2013-09-16 14:00:00,67.01,67.07,66.95,66.96,171000.0,62.4186,62.4745,62.3627,62.372,171000.0
2013-09-16 14:30:00,66.95,67.05,66.86,67.02,221000.0,62.3627,62.4559,62.2789,62.4279,221000.0
2013-09-16 15:00:00,66.99,67.14,66.91,66.97,180000.0,62.4,62.5397,62.3255,62.3814,180000.0
2013-09-16 15:30:00,66.96,67.12,66.96,67.06,584000.0,62.372,62.5211,62.372,62.4652,584000.0
2013-09-17 09:30:00,67.33,67.34,67.15,67.19,394000.0,62.7167,62.726,62.549,62.5863,394000.0
2013-09-17 10:00:00,67.22,67.47,67.18,67.27,490000.0,62.6142,62.8471,62.577,62.6608,490000.0
2013-09-17 10:30:00,67.31,67.68,67.26,67.61,534000.0,62.6981,63.0427,62.6515,62.9775,534000.0
2013-09-17 11:00:00,67.58,67.61,67.48,67.6,152000.0,62.9496,62.9775,62.8564,62.9682,152000.0
2013-09-17 11:30:00,67.6,67.84,67.6,67.81,373000.0,62.9682,63.1917,62.9682,63.1638,373000.0
2013-09-17 12:00:00,67.83,67.86,67.69,67.73,252000.0,63.1824,63.2104,63.052,63.0893,252000.0
2013-09-17 12:30:00,67.74,67.88,67.74,67.85,111000.0,63.0986,63.229,63.0986,63.2011,111000.0
2013-09-17 13:00:00,67.85,67.89,67.77,67.88,121000.0,63.2011,63.2383,63.1265,63.229,121000.0
2013-09-17 13:30:00,67.89,68.05,67.89,68.05,315000.0,63.2383,63.3874,63.2383,63.3874,315000.0
2013-09-17 14:00:00,68.06,68.09,67.97,68.0,292000.0,63.3967,63.4246,63.3128,63.3408,292000.0
2013-09-17 14:30:00,67.98,68.06,67.86,67.91,310000.0,63.3221,63.3967,63.2104,63.2569,310000.0
2013-09-17 15:00:00,67.91,67.94,67.78,67.84,251000.0,63.2569,63.2849,63.1359,63.1917,251000.0
2013-09-17 15:30:00,67.84,68.03,67.84,67.98,777000.0,63.1917,63.3687,63.1917,63.3221,777000.0
2013-09-18 09:30:00,67.9,68.16,67.71,67.71,283000.0,63.2476,63.4898,63.0706,63.0706,283000.0
2013-09-18 10:00:00,67.72,68.1,67.72,68.02,273000.0,63.08,63.4339,63.08,63.3594,273000.0
2013-09-18 10:30:00,68.01,68.03,67.8,67.87,216000.0,63.3501,63.3687,63.1545,63.2197,216000.0
2013-09-18 11:00:00,67.86,67.91,67.7,67.76,308000.0,63.2104,63.2569,63.0613,63.1172,308000.0
2013-09-18 11:30:00,67.77,67.86,67.64,67.84,167000.0,63.1265,63.2104,63.0054,63.1917,167000.0
2013-09-18 12:00:00,67.85,67.86,67.74,67.75,489000.0,63.2011,63.2104,63.0986,63.1079,489000.0
2013-09-18 12:30:00,67.76,67.88,67.75,67.86,103000.0,63.1172,63.229,63.1079,63.2104,103000.0
2013-09-18 13:00:00,67.87,67.95,67.76,67.95,139000.0,63.2197,63.2942,63.1172,63.2942,139000.0
2013-09-18 13:30:00,67.95,67.95,67.82,67.82,109000.0,63.2942,63.2942,63.1731,63.1731,109000.0
2013-09-18 14:00:00,67.87,68.62,67.84,68.4,625000.0,63.2197,63.9183,63.1917,63.7134,625000.0
2013-09-18 14:30:00,68.44,68.84,68.4,68.8,505000.0,63.7506,64.1232,63.7134,64.086,505000.0
2013-09-18 15:00:00,68.82,68.83,68.67,68.71,343000.0,64.1046,64.1139,63.9649,64.0021,343000.0
2013-09-18 15:30:00,68.71,68.85,68.6,68.7,607000.0,64.0021,64.1325,63.8997,63.9928,607000.0
2013-09-19 09:30:00,69.17,69.5,68.82,69.05,901000.0,64.4306,64.738,64.1046,64.3188,901000.0
2013-09-19 10:00:00,69.04,69.37,68.93,69.3,715000.0,64.3095,64.6169,64.2071,64.5517,715000.0
2013-09-19 10:30:00,69.29,69.3,68.89,69.05,291000.0,64.5424,64.5517,64.1698,64.3188,291000.0
2013-09-19 11:00:00,69.07,69.09,68.57,68.63,439000.0,64.3375,64.3561,63.8717,63.9276,439000.0
2013-09-19 11:30:00,68.62,68.7,68.56,68.65,241000.0,63.9183,63.9928,63.8624,63.9462,241000.0
2013-09-19 12:00:00,68.65,68.8,68.65,68.72,210000.0,63.9462,64.086,63.9462,64.0114,210000.0
2013-09-19 12:30:00,68.69,68.87,68.67,68.74,129000.0,63.9835,64.1512,63.9649,64.0301,129000.0
2013-09-19 13:00:00,68.69,68.77,68.66,68.73,95000.0,63.9835,64.058,63.9556,64.0208,95000.0
2013-09-19 13:30:00,68.72,68.8,68.62,68.63,236000.0,64.0114,64.086,63.9183,63.9276,236000.0
2013-09-19 14:00:00,68.64,68.77,68.52,68.52,222000.0,63.9369,64.058,63.8251,63.8251,222000.0
2013-09-19 14:30:00,68.51,68.7,68.51,68.67,151000.0,63.8158,63.9928,63.8158,63.9649,151000.0
2013-09-19 15:00:00,68.69,68.77,68.64,68.73,267000.0,63.9835,64.058,63.9369,64.0208,267000.0
2013-09-19 15:30:00,68.73,68.77,68.55,68.56,593000.0,64.0208,64.058,63.8531,63.8624,593000.0
2013-09-20 09:30:00,68.97,68.97,68.31,68.55,1373000.0,64.2443,64.2443,63.6295,63.8531,1373000.0
2013-09-20 10:00:00,68.54,68.7,68.38,68.6,380000.0,63.8438,63.9928,63.6947,63.8997,380000.0
2013-09-20 10:30:00,68.59,68.76,68.59,68.66,259000.0,63.8904,64.0487,63.8904,63.9556,259000.0
2013-09-20 11:00:00,68.66,68.69,68.5,68.52,186000.0,63.9556,63.9835,63.8065,63.8251,186000.0
2013-09-20 11:30:00,68.54,68.55,68.35,68.37,188000.0,63.8438,63.8531,63.6668,63.6854,188000.0
2013-09-20 12:00:00,68.35,68.43,68.25,68.34,227000.0,63.6668,63.7413,63.5736,63.6575,227000.0
2013-09-20 12:30:00,68.33,68.52,68.31,68.52,329000.0,63.6482,63.8251,63.6295,63.8251,329000.0
2013-09-20 13:00:00,68.55,68.55,68.31,68.37,147000.0,63.8531,63.8531,63.6295,63.6854,147000.0
2013-09-20 13:30:00,68.36,68.41,68.3,68.37,171000.0,63.6761,63.7227,63.6202,63.6854,171000.0
2013-09-20 14:00:00,68.37,68.53,68.33,68.51,122000.0,63.6854,63.8345,63.6482,63.8158,122000.0
2013-09-20 14:30:00,68.51,68.52,68.4,68.44,262000.0,63.8158,63.8251,63.7134,63.7506,262000.0
2013-09-20 15:00:00,68.48,68.51,68.41,68.44,265000.0,63.7879,63.8158,63.7227,63.7506,265000.0
2013-09-20 15:30:00,68.45,68.65,68.43,68.58,758000.0,63.7599,63.9462,63.7413,63.881,758000.0
2013-09-23 09:30:00,68.54,69.0,68.42,68.7,554000.0,63.8438,64.2723,63.732,63.9928,554000.0
2013-09-23 10:00:00,68.7,68.75,68.45,68.52,350000.0,63.9928,64.0394,63.7599,63.8251,350000.0
2013-09-23 10:30:00,68.48,68.66,68.08,68.2,873000.0,63.7879,63.9556,63.4153,63.5271,873000.0
2013-09-23 11:00:00,68.18,68.27,68.01,68.18,334000.0,63.5084,63.5923,63.3501,63.5084,334000.0
2013-09-23 11:30:00,68.19,68.26,68.15,68.21,251000.0,63.5178,63.583,63.4805,63.5364,251000.0
2013-09-23 12:00:00,68.2,68.41,68.2,68.34,118000.0,63.5271,63.7227,63.5271,63.6575,118000.0
2013-09-23 12:30:00,68.4,68.65,68.4,68.64,160000.0,63.7134,63.9462,63.7134,63.9369,160000.0
2013-09-23 13:00:00,68.63,68.65,68.44,68.5,172000.0,63.9276,63.9462,63.7506,63.8065,172000.0
2013-09-23 13:30:00,68.5,68.69,68.46,68.63,139000.0,63.8065,63.9835,63.7693,63.9276,139000.0
2013-09-23 14:00:00,68.66,68.72,68.41,68.5,151000.0,63.9556,64.0114,63.7227,63.8065,151000.0
2013-09-23 14:30:00,68.46,68.56,68.42,68.52,129000.0,63.7693,63.8624,63.732,63.8251,129000.0
2013-09-23 15:00:00,68.54,68.54,68.3,68.32,317000.0,63.8438,63.8438,63.6202,63.6389,317000.0
2013-09-23 15:30:00,68.3,68.48,68.29,68.37,497000.0,63.6202,63.7879,63.6109,63.6854,497000.0
2013-09-24 09:30:00,68.25,68.68,67.91,68.07,404000.0,63.5736,63.9742,63.2569,63.406,404000.0
2013-09-24 10:00:00,68.07,68.15,67.83,68.02,312000.0,63.406,63.4805,63.1824,63.3594,312000.0
2013-09-24 10:30:00,68.02,68.62,67.92,68.53,585000.0,63.3594,63.9183,63.2663,63.8345,585000.0
2013-09-24 11:00:00,68.59,68.76,68.46,68.46,286000.0,63.8904,64.0487,63.7693,63.7693,286000.0
2013-09-24 11:30:00,68.51,68.51,68.34,68.42,202000.0,63.8158,63.8158,63.6575,63.732,202000.0
2013-09-24 12:00:00,68.43,68.67,68.38,68.62,192000.0,63.7413,63.9649,63.6947,63.9183,192000.0
2013-09-24 12:30:00,68.64,68.78,68.61,68.74,277000.0,63.9369,64.0673,63.909,64.0301,277000.0
2013-09-24 13:00:00,68.74,68.79,68.6,68.74,319000.0,64.0301,64.0766,63.8997,64.0301,319000.0
2013-09-24 13:30:00,68.73,68.75,68.63,68.65,227000.0,64.0208,64.0394,63.9276,63.9462,227000.0
2013-09-24 14:00:00,68.66,68.89,68.6,68.85,236000.0,63.9556,64.1698,63.8997,64.1325,236000.0
2013-09-24 14:30:00,68.82,69.16,68.77,69.03,363000.0,64.1046,64.4213,64.058,64.3002,363000.0
2013-09-24 15:00:00,69.05,69.17,68.89,68.98,662000.0,64.3188,64.4306,64.1698,64.2536,662000.0
2013-09-24 15:30:00,68.92,68.98,68.5,68.54,1465000.0,64.1977,64.2536,63.8065,63.8438,1465000.0
2013-09-25 09:30:00,68.37,68.6,68.05,68.09,557000.0,63.6854,63.8997,63.3874,63.4246,557000.0
2013-09-25 10:00:00,68.06,68.29,67.92,68.01,634000.0,63.3967,63.6109,63.2663,63.3501,634000.0
2013-09-25 10:30:00,68.02,68.13,67.9,67.94,610000.0,63.3594,63.4619,63.2476,63.2849,610000.0
2013-09-25 11:00:00,67.94,67.98,67.7,67.84,657000.0,63.2849,63.3221,63.0613,63.1917,657000.0
2013-09-25 11:30:00,67.85,67.85,67.61,67.75,558000.0,63.2011,63.2011,62.9775,63.1079,558000.0
2013-09-25 12:00:00,67.75,67.91,67.64,67.74,362000.0,63.1079,63.2569,63.0054,63.0986,362000.0
2013-09-25 12:30:00,67.76,67.92,67.71,67.77,206000.0,63.1172,63.2663,63.0706,63.1265,206000.0
2013-09-25 13:00:00,67.79,67.86,67.47,67.58,495000.0,63.1452,63.2104,62.8471,62.9496,495000.0
2013-09-25 13:30:00,67.58,67.63,67.2,67.35,1057000.0,62.9496,62.9961,62.5956,62.7353,1057000.0
2013-09-25 14:00:00,67.38,67.57,67.22,67.42,489000.0,62.7633,62.9402,62.6142,62.8005,489000.0
2013-09-25 14:30:00,67.4,67.51,67.3,67.39,573000.0,62.7819,62.8844,62.6887,62.7726,573000.0
2013-09-25 15:00:00,67.41,67.62,67.37,67.41,625000.0,62.7912,62.9868,62.7539,62.7912,625000.0
2013-09-25 15:30:00,67.42,67.47,67.17,67.21,1391000.0,62.8005,62.8471,62.5676,62.6049,1391000.0
2013-09-26 09:30:00,67.52,67.98,67.37,67.65,624000.0,62.8937,63.3221,62.7539,63.0148,624000.0
2013-09-26 10:00:00,67.63,67.84,67.59,67.61,251000.0,62.9961,63.1917,62.9589,62.9775,251000.0
2013-09-26 10:30:00,67.67,67.68,67.28,67.51,242000.0,63.0334,63.0427,62.6701,62.8844,242000.0
2013-09-26 11:00:00,67.52,67.63,67.25,67.47,238000.0,62.8937,62.9961,62.6422,62.8471,238000.0
2013-09-26 11:30:00,67.46,67.67,67.39,67.61,107000.0,62.8378,63.0334,62.7726,62.9775,107000.0
2013-09-26 12:00:00,67.61,67.79,67.59,67.74,193000.0,62.9775,63.1452,62.9589,63.0986,193000.0
2013-09-26 12:30:00,67.77,67.8,67.62,67.68,263000.0,63.1265,63.1545,62.9868,63.0427,263000.0
2013-09-26 13:00:00,67.72,67.9,67.71,67.87,321000.0,63.08,63.2476,63.0706,63.2197,321000.0
2013-09-26 13:30:00,67.85,67.85,67.63,67.66,139000.0,63.2011,63.2011,62.9961,63.0241,139000.0
2013-09-26 14:00:00,67.64,67.7,67.51,67.67,201000.0,63.0054,63.0613,62.8844,63.0334,201000.0
2013-09-26 14:30:00,67.67,67.68,67.55,67.65,165000.0,63.0334,63.0427,62.9216,63.0148,165000.0
2013-09-26 15:00:00,67.63,67.8,67.58,67.71,264000.0,62.9961,63.1545,62.9496,63.0706,264000.0
2013-09-26 15:30:00,67.71,67.78,67.64,67.76,423000.0,63.0706,63.1359,63.0054,63.1172,423000.0
2013-09-27 09:30:00,67.74,67.8,67.51,67.78,388000.0,63.0986,63.1545,62.8844,63.1359,388000.0
2013-09-27 10:00:00,67.75,67.78,67.55,67.73,347000.0,63.1079,63.1359,62.9216,63.0893,347000.0
2013-09-27 10:30:00,67.73,68.02,67.7,68.01,292000.0,63.0893,63.3594,63.0613,63.3501,292000.0
2013-09-27 11:00:00,68.0,68.06,67.81,67.95,124000.0,63.3408,63.3967,63.1638,63.2942,124000.0
2013-09-27 11:30:00,68.0,68.08,67.88,67.96,140000.0,63.3408,63.4153,63.229,63.3035,140000.0
2013-09-27 12:00:00,67.99,68.05,67.84,67.94,148000.0,63.3315,63.3874,63.1917,63.2849,148000.0
2013-09-27 12:30:00,67.95,67.98,67.89,67.95,62000.0,63.2942,63.3221,63.2383,63.2942,62000.0
2013-09-27 13:00:00,67.93,68.01,67.9,67.91,84000.0,63.2756,63.3501,63.2476,63.2569,84000.0
2013-09-27 13:30:00,67.87,68.1,67.87,68.08,125000.0,63.2197,63.4339,63.2197,63.4153,125000.0
2013-09-27 14:00:00,68.03,68.09,67.95,68.01,159000.0,63.3687,63.4246,63.2942,63.3501,159000.0
2013-09-27 14:30:00,68.01,68.02,67.91,67.91,125000.0,63.3501,63.3594,63.2569,63.2569,125000.0
2013-09-27 15:00:00,67.92,68.06,67.91,68.05,215000.0,63.2663,63.3967,63.2569,63.3874,215000.0
2013-09-27 15:30:00,68.04,68.26,68.02,68.12,552000.0,63.378,63.583,63.3594,63.4526,552000.0
2013-09-30 09:30:00,67.77,67.78,67.02,67.35,732000.0,63.1265,63.1359,62.4279,62.7353,732000.0
2013-09-30 10:00:00,67.35,67.52,67.2,67.48,181000.0,62.7353,62.8937,62.5956,62.8564,181000.0
2013-09-30 10:30:00,67.47,67.61,67.4,67.45,236000.0,62.8471,62.9775,62.7819,62.8285,236000.0
2013-09-30 11:00:00,67.46,67.6,67.39,67.52,143000.0,62.8378,62.9682,62.7726,62.8937,143000.0
2013-09-30 11:30:00,67.54,67.6,67.28,67.41,164000.0,62.9123,62.9682,62.6701,62.7912,164000.0
2013-09-30 12:00:00,67.47,67.48,67.32,67.44,96000.0,62.8471,62.8564,62.7074,62.8191,96000.0
2013-09-30 12:30:00,67.45,67.5,67.4,67.46,177000.0,62.8285,62.875,62.7819,62.8378,177000.0
2013-09-30 13:00:00,67.46,67.65,67.41,67.55,156000.0,62.8378,63.0148,62.7912,62.9216,156000.0
2013-09-30 13:30:00,67.56,67.65,67.38,67.45,161000.0,62.9309,63.0148,62.7633,62.8285,161000.0
2013-09-30 14:00:00,67.47,67.54,67.43,67.51,124000.0,62.8471,62.9123,62.8098,62.8844,124000.0
2013-09-30 14:30:00,67.51,67.6,67.41,67.45,108000.0,62.8844,62.9682,62.7912,62.8285,108000.0
2013-09-30 15:00:00,67.41,67.55,67.35,67.49,244000.0,62.7912,62.9216,62.7353,62.8657,244000.0
2013-09-30 15:30:00,67.5,67.51,67.3,67.3,739000.0,62.875,62.8844,62.6887,62.6887,739000.0
2013-10-01 09:30:00,67.44,67.96,67.25,67.47,418000.0,62.8191,63.3035,62.6422,62.8471,418000.0
2013-10-01 10:00:00,67.5,67.82,67.41,67.81,553000.0,62.875,63.1731,62.7912,63.1638,553000.0
2013-10-01 10:30:00,67.79,67.93,67.58,67.8,419000.0,63.1452,63.2756,62.9496,63.1545,419000.0
2013-10-01 11:00:00,67.8,67.88,67.55,67.69,346000.0,63.1545,63.229,62.9216,63.052,346000.0
2013-10-01 11:30:00,67.71,67.87,67.7,67.82,118000.0,63.0706,63.2197,63.0613,63.1731,118000.0
2013-10-01 12:00:00,67.82,67.91,67.68,67.86,112000.0,63.1731,63.2569,63.0427,63.2104,112000.0
2013-10-01 12:30:00,67.81,67.84,67.68,67.71,95000.0,63.1638,63.1917,63.0427,63.0706,95000.0
2013-10-01 13:00:00,67.7,67.88,67.7,67.82,112000.0,63.0613,63.229,63.0613,63.1731,112000.0
2013-10-01 13:30:00,67.82,67.87,67.67,67.76,125000.0,63.1731,63.2197,63.0334,63.1172,125000.0
2013-10-01 14:00:00,67.75,67.78,67.55,67.6,149000.0,63.1079,63.1359,62.9216,62.9682,149000.0
2013-10-01 14:30:00,67.6,67.71,67.57,67.67,119000.0,62.9682,63.0706,62.9402,63.0334,119000.0
2013-10-01 15:00:00,67.68,67.68,67.4,67.54,458000.0,63.0427,63.0427,62.7819,62.9123,458000.0
2013-10-01 15:30:00,67.53,67.82,67.53,67.82,597000.0,62.903,63.1731,62.903,63.1731,597000.0
2013-10-02 09:30:00,67.54,67.64,67.25,67.48,466000.0,62.9123,63.0054,62.6422,62.8564,466000.0
2013-10-02 10:00:00,67.52,67.55,67.27,67.3,314000.0,62.8937,62.9216,62.6608,62.6887,314000.0
2013-10-02 10:30:00,67.3,67.53,67.23,67.46,347000.0,62.6887,62.903,62.6235,62.8378,347000.0
2013-10-02 11:00:00,67.53,67.6,67.3,67.48,101000.0,62.903,62.9682,62.6887,62.8564,101000.0
2013-10-02 11:30:00,67.5,67.56,67.29,67.32,638000.0,62.875,62.9309,62.6794,62.7074,638000.0
2013-10-02 12:00:00,67.35,67.42,67.21,67.22,187000.0,62.7353,62.8005,62.6049,62.6142,187000.0
2013-10-02 12:30:00,67.23,67.35,67.13,67.2,430000.0,62.6235,62.7353,62.5304,62.5956,430000.0
2013-10-02 13:00:00,67.2,67.43,67.18,67.42,229000.0,62.5956,62.8098,62.577,62.8005,229000.0
2013-10-02 13:30:00,67.43,67.43,67.29,67.38,115000.0,62.8098,62.8098,62.6794,62.7633,115000.0
2013-10-02 14:00:00,67.38,67.38,67.24,67.3,138000.0,62.7633,62.7633,62.6329,62.6887,138000.0
2013-10-02 14:30:00,67.29,67.35,67.23,67.27,127000.0,62.6794,62.7353,62.6235,62.6608,127000.0
2013-10-02 15:00:00,67.28,67.35,67.21,67.33,142000.0,62.6701,62.7353,62.6049,62.7167,142000.0
2013-10-02 15:30:00,67.34,67.6,67.31,67.54,605000.0,62.726,62.9682,62.6981,62.9123,605000.0
2013-10-03 09:30:00,67.32,67.59,67.23,67.39,327000.0,62.7074,62.9589,62.6235,62.7726,327000.0
2013-10-03 10:00:00,67.46,67.46,67.06,67.09,315000.0,62.8378,62.8378,62.4652,62.4931,315000.0
2013-10-03 10:30:00,67.12,67.16,66.98,67.01,272000.0,62.5211,62.5583,62.3907,62.4186,272000.0
2013-10-03 11:00:00,67.03,67.03,66.82,66.82,1017000.0,62.4372,62.4372,62.2416,62.2416,1017000.0
2013-10-03 11:30:00,66.82,66.98,66.51,66.56,297000.0,62.2416,62.3907,61.9529,61.9994,297000.0
2013-10-03 12:00:00,66.52,66.62,66.41,66.57,224000.0,61.9622,62.0553,61.8597,62.0088,224000.0
2013-10-03 12:30:00,66.55,66.82,66.47,66.78,959000.0,61.9901,62.2416,61.9156,62.2044,959000.0
2013-10-03 13:00:00,66.82,66.93,66.7,66.9,133000.0,62.2416,62.3441,62.1299,62.3161,133000.0
2013-10-03 13:30:00,66.95,67.09,66.95,67.05,168000.0,62.3627,62.4931,62.3627,62.4559,168000.0
2013-10-03 14:00:00,67.05,67.05,66.76,67.02,214000.0,62.4559,62.4559,62.1857,62.4279,214000.0
2013-10-03 14:30:00,67.06,67.11,66.95,67.05,143000.0,62.4652,62.5118,62.3627,62.4559,143000.0
2013-10-03 15:00:00,67.04,67.08,66.87,67.01,320000.0,62.4466,62.4838,62.2882,62.4186,320000.0
2013-10-03 15:30:00,67.0,67.02,66.7,66.81,613000.0,62.4093,62.4279,62.1299,62.2323,613000.0
2013-10-04 09:30:00,66.81,67.11,66.74,66.92,280000.0,62.2323,62.5118,62.1671,62.3348,280000.0
2013-10-04 10:00:00,66.96,67.26,66.96,66.99,429000.0,62.372,62.6515,62.372,62.4,429000.0
2013-10-04 10:30:00,67.05,67.34,67.05,67.26,131000.0,62.4559,62.726,62.4559,62.6515,131000.0
2013-10-04 11:00:00,67.26,67.32,67.08,67.24,297000.0,62.6515,62.7074,62.4838,62.6329,297000.0
2013-10-04 11:30:00,67.2,67.29,67.09,67.29,60000.0,62.5956,62.6794,62.4931,62.6794,60000.0
2013-10-04 12:00:00,67.3,67.39,67.1,67.32,263000.0,62.6887,62.7726,62.5024,62.7074,263000.0
2013-10-04 12:30:00,67.33,67.4,67.24,67.29,92000.0,62.7167,62.7819,62.6329,62.6794,92000.0
2013-10-04 13:00:00,67.31,67.32,67.22,67.24,477000.0,62.6981,62.7074,62.6142,62.6329,477000.0
2013-10-04 13:30:00,67.28,67.38,67.18,67.2,369000.0,62.6701,62.7633,62.577,62.5956,369000.0
2013-10-04 14:00:00,67.18,67.39,67.18,67.28,365000.0,62.577,62.7726,62.577,62.6701,365000.0
2013-10-04 14:30:00,67.27,67.45,67.25,67.41,150000.0,62.6608,62.8285,62.6422,62.7912,150000.0
2013-10-04 15:00:00,67.41,67.47,67.27,67.34,142000.0,62.7912,62.8471,62.6608,62.726,142000.0
2013-10-04 15:30:00,67.36,67.39,67.23,67.26,475000.0,62.7446,62.7726,62.6235,62.6515,475000.0
2013-10-07 09:30:00,66.78,67.07,66.52,66.95,442000.0,62.2604,62.5308,62.018,62.4189,442000.0
2013-10-07 10:00:00,66.95,67.1,66.82,66.96,395000.0,62.4189,62.5587,62.2977,62.4282,395000.0
2013-10-07 10:30:00,66.91,67.02,66.88,66.99,376000.0,62.3816,62.4842,62.3536,62.4562,376000.0
2013-10-07 11:00:00,66.96,66.99,66.82,66.84,649000.0,62.4282,62.4562,62.2977,62.3163,649000.0
2013-10-07 11:30:00,66.83,66.99,66.81,66.92,204000.0,62.307,62.4562,62.2884,62.3909,204000.0
2013-10-07 12:00:00,66.91,66.92,66.77,66.79,132000.0,62.3816,62.3909,62.2511,62.2697,132000.0
2013-10-07 12:30:00,66.76,66.87,66.63,66.74,566000.0,62.2418,62.3443,62.1206,62.2231,566000.0
2013-10-07 13:00:00,66.78,66.93,66.77,66.88,423000.0,62.2604,62.4003,62.2511,62.3536,423000.0
2013-10-07 13:30:00,66.9,66.98,66.85,66.94,240000.0,62.3723,62.4469,62.3257,62.4096,240000.0
2013-10-07 14:00:00,66.96,67.0,66.84,66.89,170000.0,62.4282,62.4655,62.3163,62.363,170000.0
2013-10-07 14:30:00,66.87,66.93,66.85,66.9,150000.0,62.3443,62.4003,62.3257,62.3723,150000.0
2013-10-07 15:00:00,66.88,66.91,66.74,66.77,266000.0,62.3536,62.3816,62.2231,62.2511,266000.0
2013-10-07 15:30:00,66.78,66.81,66.6,66.61,703000.0,62.2604,62.2884,62.0926,62.1019,703000.0
2013-10-08 09:30:00,66.63,66.74,66.27,66.59,343000.0,62.1206,62.2231,61.7849,62.0833,343000.0
2013-10-08 10:00:00,66.6,66.71,66.42,66.62,278000.0,62.0926,62.1951,61.9248,62.1112,278000.0
2013-10-08 10:30:00,66.58,66.59,66.04,66.16,545000.0,62.0739,62.0833,61.5705,61.6824,545000.0
2013-10-08 11:00:00,66.08,66.16,65.94,66.07,297000.0,61.6078,61.6824,61.4773,61.5985,297000.0
2013-10-08 11:30:00,66.05,66.05,65.7,65.84,240000.0,61.5798,61.5798,61.2535,61.384,240000.0
2013-10-08 12:00:00,65.82,65.82,65.52,65.63,539000.0,61.3654,61.3654,61.0857,61.1882,539000.0
2013-10-08 12:30:00,65.6,65.62,65.36,65.57,459000.0,61.1603,61.1789,60.9365,61.1323,459000.0
2013-10-08 13:00:00,65.62,65.84,65.53,65.84,1312000.0,61.1789,61.384,61.095,61.384,1312000.0
2013-10-08 13:30:00,65.82,65.91,65.5,65.5,438000.0,61.3654,61.4493,61.067,61.067,438000.0
2013-10-08 14:00:00,65.5,65.5,65.14,65.32,496000.0,61.067,61.067,60.7314,60.8992,496000.0
2013-10-08 14:30:00,65.31,65.47,65.23,65.39,348000.0,60.8899,61.0391,60.8153,60.9645,348000.0
2013-10-08 15:00:00,65.46,65.56,65.24,65.49,389000.0,61.0297,61.123,60.8246,61.0577,389000.0
2013-10-08 15:30:00,65.51,65.57,65.3,65.34,936000.0,61.0764,61.1323,60.8806,60.9179,936000.0
2013-10-09 09:30:00,65.57,65.76,64.74,64.97,549000.0,61.1323,61.3094,60.3585,60.5729,549000.0
2013-10-09 10:00:00,65.03,65.4,64.78,65.28,487000.0,60.6288,60.9738,60.3958,60.8619,487000.0
2013-10-09 10:30:00,65.3,65.39,65.17,65.18,262000.0,60.8806,60.9645,60.7594,60.7687,262000.0
2013-10-09 11:00:00,65.18,65.38,65.18,65.26,211000.0,60.7687,60.9552,60.7687,60.8433,211000.0
2013-10-09 11:30:00,65.28,65.69,65.28,65.66,366000.0,60.8619,61.2442,60.8619,61.2162,366000.0
2013-10-09 12:00:00,65.63,66.01,65.57,65.83,687000.0,61.1882,61.5425,61.1323,61.3747,687000.0
2013-10-09 12:30:00,65.8,65.91,65.77,65.83,457000.0,61.3467,61.4493,61.3188,61.3747,457000.0
2013-10-09 13:00:00,65.81,66.45,65.81,66.35,266000.0,61.3561,61.9527,61.3561,61.8595,266000.0
2013-10-09 13:30:00,66.35,66.35,65.62,65.95,953000.0,61.8595,61.8595,61.1789,61.4866,953000.0
2013-10-09 14:00:00,65.96,66.27,65.94,66.03,198000.0,61.4959,61.7849,61.4773,61.5612,198000.0
2013-10-09 14:30:00,66.09,66.3,66.04,66.27,239000.0,61.6171,61.8129,61.5705,61.7849,239000.0
2013-10-09 15:00:00,66.28,66.28,66.0,66.24,407000.0,61.7942,61.7942,61.5332,61.7569,407000.0
2013-10-09 15:30:00,66.16,66.28,65.85,65.91,739000.0,61.6824,61.7942,61.3933,61.4493,739000.0
2013-10-10 09:30:00,66.83,67.17,66.69,67.15,488000.0,62.307,62.624,62.1765,62.6054,488000.0
2013-10-10 10:00:00,67.15,67.28,67.04,67.2,420000.0,62.6054,62.7266,62.5028,62.652,420000.0
2013-10-10 10:30:00,67.19,67.34,67.06,67.15,247000.0,62.6427,62.7825,62.5215,62.6054,247000.0
2013-10-10 11:00:00,67.15,67.26,66.95,67.18,289000.0,62.6054,62.7079,62.4189,62.6333,289000.0
2013-10-10 11:30:00,67.24,67.54,67.16,67.45,242000.0,62.6893,62.969,62.6147,62.8851,242000.0
2013-10-10 12:00:00,67.39,67.5,67.37,67.43,743000.0,62.8291,62.9317,62.8105,62.8664,743000.0
2013-10-10 12:30:00,67.46,67.73,67.46,67.63,209000.0,62.8944,63.1461,62.8944,63.0529,209000.0
2013-10-10 13:00:00,67.6,67.61,67.42,67.47,153000.0,63.0249,63.0342,62.8571,62.9037,153000.0
2013-10-10 13:30:00,67.47,67.59,67.42,67.59,282000.0,62.9037,63.0156,62.8571,63.0156,282000.0
2013-10-10 14:00:00,67.54,67.55,67.37,67.51,194000.0,62.969,62.9783,62.8105,62.941,194000.0
2013-10-10 14:30:00,67.52,67.6,67.39,67.54,165000.0,62.9503,63.0249,62.8291,62.969,165000.0
2013-10-10 15:00:00,67.51,67.78,67.5,67.76,319000.0,62.941,63.1927,62.9317,63.1741,319000.0
2013-10-10 15:30:00,67.76,67.83,67.61,67.83,625000.0,63.1741,63.2393,63.0342,63.2393,625000.0
2013-10-11 09:30:00,67.89,68.11,67.57,68.03,1376000.0,63.2953,63.5004,62.9969,63.4258,1376000.0
2013-10-11 10:00:00,68.03,68.24,67.97,68.21,399000.0,63.4258,63.6216,63.3699,63.5936,399000.0
2013-10-11 10:30:00,68.19,68.2,67.94,68.11,212000.0,63.575,63.5843,63.3419,63.5004,212000.0
2013-10-11 11:00:00,68.13,68.27,68.05,68.2,176000.0,63.519,63.6496,63.4445,63.5843,176000.0
2013-10-11 11:30:00,68.19,68.44,68.18,68.37,276000.0,63.575,63.8081,63.5657,63.7428,276000.0
2013-10-11 12:00:00,68.36,68.52,68.32,68.48,172000.0,63.7335,63.8826,63.6962,63.8453,172000.0
2013-10-11 12:30:00,68.48,68.55,68.4,68.53,183000.0,63.8453,63.9106,63.7708,63.892,183000.0
2013-10-11 13:00:00,68.51,68.54,68.34,68.54,354000.0,63.8733,63.9013,63.7148,63.9013,354000.0
2013-10-11 13:30:00,68.5,68.52,68.36,68.46,151000.0,63.864,63.8826,63.7335,63.8267,151000.0
2013-10-11 14:00:00,68.44,68.5,68.4,68.4,180000.0,63.8081,63.864,63.7708,63.7708,180000.0
2013-10-11 14:30:00,68.4,68.45,68.34,68.41,238000.0,63.7708,63.8174,63.7148,63.7801,238000.0
2013-10-11 15:00:00,68.45,68.45,68.24,68.38,185000.0,63.8174,63.8174,63.6216,63.7521,185000.0
2013-10-11 15:30:00,68.4,68.48,68.16,68.36,388000.0,63.7708,63.8453,63.547,63.7335,388000.0
2013-10-14 09:30:00,67.94,68.0,67.43,67.65,504000.0,63.3419,63.3978,62.8664,63.0715,504000.0
2013-10-14 10:00:00,67.65,67.86,67.57,67.76,205000.0,63.0715,63.2673,62.9969,63.1741,205000.0
2013-10-14 10:30:00,67.78,67.95,67.7,67.75,154000.0,63.1927,63.3512,63.1181,63.1648,154000.0
2013-10-14 11:00:00,67.74,68.1,67.74,68.08,255000.0,63.1554,63.4911,63.1554,63.4724,255000.0
2013-10-14 11:30:00,68.13,68.55,68.13,68.55,173000.0,63.519,63.9106,63.519,63.9106,173000.0
2013-10-14 12:00:00,68.56,68.6,68.32,68.39,100000.0,63.9199,63.9572,63.6962,63.7614,100000.0
2013-10-14 12:30:00,68.4,68.58,68.4,68.55,124000.0,63.7708,63.9386,63.7708,63.9106,124000.0
2013-10-14 13:00:00,68.58,68.77,68.54,68.62,183000.0,63.9386,64.1157,63.9013,63.9759,183000.0
2013-10-14 13:30:00,68.61,68.77,68.61,68.73,487000.0,63.9666,64.1157,63.9666,64.0784,487000.0
2013-10-14 14:00:00,68.73,68.95,68.72,68.9,111000.0,64.0784,64.2835,64.0691,64.2369,111000.0
2013-10-14 14:30:00,68.89,68.91,68.69,68.8,149000.0,64.2276,64.2462,64.0411,64.1437,149000.0
2013-10-14 15:00:00,68.82,69.01,68.78,68.98,297000.0,64.1623,64.3395,64.125,64.3115,297000.0
2013-10-14 15:30:00,68.98,69.0,68.74,68.98,466000.0,64.3115,64.3302,64.0878,64.3115,466000.0
2013-10-15 09:30:00,68.73,68.92,68.5,68.88,368000.0,64.0784,64.2556,63.864,64.2183,368000.0
2013-10-15 10:00:00,68.81,69.22,68.75,69.14,339000.0,64.153,64.5353,64.0971,64.4607,339000.0
2013-10-15 10:30:00,69.14,69.19,68.95,68.95,173000.0,64.4607,64.5073,64.2835,64.2835,173000.0
2013-10-15 11:00:00,68.92,69.24,68.83,69.19,245000.0,64.2556,64.5539,64.1717,64.5073,245000.0
2013-10-15 11:30:00,69.17,69.26,68.86,69.06,695000.0,64.4887,64.5726,64.1996,64.3861,695000.0
2013-10-15 12:00:00,69.05,69.1,68.92,69.05,805000.0,64.3768,64.4234,64.2556,64.3768,805000.0
2013-10-15 12:30:00,69.04,69.32,69.03,69.22,1003000.0,64.3674,64.6285,64.3581,64.5353,1003000.0
2013-10-15 13:00:00,69.18,69.19,68.88,68.88,429000.0,64.498,64.5073,64.2183,64.2183,429000.0
2013-10-15 13:30:00,68.86,68.98,68.8,68.81,163000.0,64.1996,64.3115,64.1437,64.153,163000.0
2013-10-15 14:00:00,68.83,68.93,68.53,68.58,247000.0,64.1717,64.2649,63.892,63.9386,247000.0
2013-10-15 14:30:00,68.56,68.57,68.27,68.48,380000.0,63.9199,63.9293,63.6496,63.8453,380000.0
2013-10-15 15:00:00,68.52,68.72,68.45,68.59,211000.0,63.8826,64.0691,63.8174,63.9479,211000.0
2013-10-15 15:30:00,68.57,68.63,68.33,68.58,770000.0,63.9293,63.9852,63.7055,63.9386,770000.0
2013-10-16 09:30:00,68.95,69.48,68.78,69.43,500000.0,64.2835,64.7777,64.125,64.7311,500000.0
2013-10-16 10:00:00,69.34,69.69,69.34,69.62,344000.0,64.6471,64.9735,64.6471,64.9082,344000.0
2013-10-16 10:30:00,69.64,69.76,69.54,69.75,362000.0,64.9268,65.0387,64.8336,65.0294,362000.0
2013-10-16 11:00:00,69.74,69.81,69.59,69.64,223000.0,65.0201,65.0853,64.8802,64.9268,223000.0
2013-10-16 11:30:00,69.64,69.85,69.61,69.8,270000.0,64.9268,65.1226,64.8989,65.076,270000.0
2013-10-16 12:00:00,69.8,69.96,69.77,69.79,226000.0,65.076,65.2252,65.048,65.0667,226000.0
2013-10-16 12:30:00,69.75,69.86,69.69,69.79,110000.0,65.0294,65.132,64.9735,65.0667,110000.0
2013-10-16 13:00:00,69.75,69.8,69.65,69.8,138000.0,65.0294,65.076,64.9362,65.076,138000.0
2013-10-16 13:30:00,69.81,69.82,69.7,69.78,741000.0,65.0853,65.0947,64.9828,65.0574,741000.0
2013-10-16 14:00:00,69.74,69.74,69.27,69.27,484000.0,65.0201,65.0201,64.5819,64.5819,484000.0
2013-10-16 14:30:00,69.27,69.39,69.14,69.29,374000.0,64.5819,64.6938,64.4607,64.6005,374000.0
2013-10-16 15:00:00,69.3,69.43,69.16,69.34,266000.0,64.6099,64.7311,64.4793,64.6471,266000.0
2013-10-16 15:30:00,69.33,69.51,69.3,69.44,679000.0,64.6378,64.8056,64.6099,64.7404,679000.0
2013-10-17 09:30:00,69.27,70.06,69.26,69.67,657000.0,64.5819,65.3184,64.5726,64.9548,657000.0
2013-10-17 10:00:00,69.67,69.77,69.51,69.72,283000.0,64.9548,65.048,64.8056,65.0014,283000.0
2013-10-17 10:30:00,69.74,69.82,69.69,69.78,181000.0,65.0201,65.0947,64.9735,65.0574,181000.0
2013-10-17 11:00:00,69.7,69.95,69.7,69.88,163000.0,64.9828,65.2159,64.9828,65.1506,163000.0
2013-10-17 11:30:00,69.88,70.18,69.87,70.11,322000.0,65.1506,65.4303,65.1413,65.365,322000.0
2013-10-17 12:00:00,70.1,70.13,69.99,70.08,637000.0,65.3557,65.3837,65.2532,65.3371,637000.0
2013-10-17 12:30:00,70.1,70.18,70.03,70.18,273000.0,65.3557,65.4303,65.2904,65.4303,273000.0
2013-10-17 13:00:00,70.17,70.17,70.05,70.11,96000.0,65.421,65.421,65.3091,65.365,96000.0
2013-10-17 13:30:00,70.11,70.2,70.06,70.09,99000.0,65.365,65.4489,65.3184,65.3464,99000.0
2013-10-17 14:00:00,70.1,70.2,70.06,70.13,153000.0,65.3557,65.4489,65.3184,65.3837,153000.0
2013-10-17 14:30:00,70.15,70.24,70.09,70.24,115000.0,65.4023,65.4862,65.3464,65.4862,115000.0
2013-10-17 15:00:00,70.25,70.41,70.2,70.34,353000.0,65.4956,65.6447,65.4489,65.5795,353000.0
2013-10-17 15:30:00,70.39,70.5,70.35,70.5,864000.0,65.6261,65.7286,65.5888,65.7286,864000.0
2013-10-18 09:30:00,70.7,71.57,70.11,71.16,1092000.0,65.9151,66.7262,65.365,66.344,1092000.0
2013-10-18 10:00:00,71.17,71.19,70.8,70.91,316000.0,66.3533,66.3719,66.0083,66.1109,316000.0
2013-10-18 10:30:00,70.89,71.1,70.85,71.03,417000.0,66.0922,66.288,66.0549,66.2228,417000.0
2013-10-18 11:00:00,70.97,71.13,70.89,71.12,166000.0,66.1668,66.316,66.0922,66.3067,166000.0
2013-10-18 11:30:00,71.12,71.14,70.97,70.99,191000.0,66.3067,66.3253,66.1668,66.1855,191000.0
2013-10-18 12:00:00,70.99,71.17,70.96,71.14,340000.0,66.1855,66.3533,66.1575,66.3253,340000.0
2013-10-18 12:30:00,71.17,71.17,71.08,71.11,179000.0,66.3533,66.3533,66.2694,66.2974,179000.0
2013-10-18 13:00:00,71.09,71.35,71.09,71.33,729000.0,66.2787,66.5211,66.2787,66.5025,729000.0
2013-10-18 13:30:00,71.35,71.56,71.34,71.46,188000.0,66.5211,66.7169,66.5118,66.6237,188000.0
2013-10-18 14:00:00,71.45,71.52,71.27,71.5,208000.0,66.6143,66.6796,66.4465,66.661,208000.0
2013-10-18 14:30:00,71.5,71.64,71.48,71.59,292000.0,66.661,66.7915,66.6423,66.7449,292000.0
2013-10-18 15:00:00,71.56,71.62,71.35,71.46,344000.0,66.7169,66.7728,66.5211,66.6237,344000.0
2013-10-18 15:30:00,71.47,71.55,71.33,71.52,702000.0,66.633,66.7076,66.5025,66.6796,702000.0
2013-10-21 09:30:00,71.7,71.93,70.92,71.31,604000.0,66.8474,67.0619,66.1202,66.4838,604000.0
2013-10-21 10:00:00,71.31,71.52,71.1,71.43,428000.0,66.4838,66.6796,66.288,66.5957,428000.0
2013-10-21 10:30:00,71.41,71.62,71.35,71.6,312000.0,66.577,66.7728,66.5211,66.7542,312000.0
2013-10-21 11:00:00,71.58,71.95,71.48,71.95,331000.0,66.7355,67.0805,66.6423,67.0805,331000.0
2013-10-21 11:30:00,71.86,71.97,71.76,71.91,571000.0,66.9966,67.0991,66.9034,67.0432,571000.0
2013-10-21 12:00:00,71.95,71.96,71.83,71.9,334000.0,67.0805,67.0898,66.9686,67.0339,334000.0
2013-10-21 12:30:00,71.93,71.94,71.83,71.87,142000.0,67.0619,67.0712,66.9686,67.0059,142000.0
2013-10-21 13:00:00,71.85,71.9,71.67,71.9,355000.0,66.9873,67.0339,66.8195,67.0339,355000.0
2013-10-21 13:30:00,71.9,71.99,71.86,71.88,154000.0,67.0339,67.1178,66.9966,67.0152,154000.0
2013-10-21 14:00:00,71.87,71.91,71.54,71.64,246000.0,67.0059,67.0432,66.6983,66.7915,246000.0
2013-10-21 14:30:00,71.64,71.83,71.58,71.58,203000.0,66.7915,66.9686,66.7355,66.7355,203000.0
2013-10-21 15:00:00,71.6,71.71,71.57,71.66,393000.0,66.7542,66.8567,66.7262,66.8101,393000.0
2013-10-21 15:30:00,71.64,71.86,71.61,71.81,347000.0,66.7915,66.9966,66.7635,66.95,347000.0
2013-10-22 09:30:00,72.18,72.4,71.92,72.15,282000.0,67.2949,67.5,67.0525,67.267,282000.0
2013-10-22 10:00:00,72.15,72.74,72.15,72.74,277000.0,67.267,67.817,67.267,67.817,277000.0
2013-10-22 10:30:00,72.64,72.74,71.7,71.79,631000.0,67.7238,67.817,66.8474,66.9313,631000.0
2013-10-22 11:00:00,71.79,72.26,71.79,72.12,459000.0,66.9313,67.3695,66.9313,67.239,459000.0
2013-10-22 11:30:00,72.15,72.37,72.1,72.18,171000.0,67.267,67.4721,67.2204,67.2949,171000.0
2013-10-22 12:00:00,72.17,72.19,71.97,72.05,160000.0,67.2856,67.3043,67.0991,67.1737,160000.0
2013-10-22 12:30:00,72.03,72.03,71.88,71.89,103000.0,67.1551,67.1551,67.0152,67.0246,103000.0
2013-10-22 13:00:00,71.85,72.11,71.85,72.09,297000.0,66.9873,67.2297,66.9873,67.211,297000.0
2013-10-22 13:30:00,72.09,72.17,71.96,72.07,253000.0,67.211,67.2856,67.0898,67.1924,253000.0
2013-10-22 14:00:00,72.01,72.18,71.93,71.95,115000.0,67.1364,67.2949,67.0619,67.0805,115000.0
2013-10-22 14:30:00,71.94,72.17,71.94,72.04,147000.0,67.0712,67.2856,67.0712,67.1644,147000.0
2013-10-22 15:00:00,72.0,72.24,72.0,72.23,95000.0,67.1271,67.3509,67.1271,67.3416,95000.0
2013-10-22 15:30:00,72.19,72.19,71.66,71.78,764000.0,67.3043,67.3043,66.8101,66.922,764000.0
2013-10-23 09:30:00,71.6,71.66,70.73,70.77,805000.0,66.7542,66.8101,65.9431,65.9804,805000.0
2013-10-23 10:00:00,70.78,70.96,70.7,70.89,496000.0,65.9897,66.1575,65.9151,66.0922,496000.0
2013-10-23 10:30:00,70.91,71.21,70.86,71.06,290000.0,66.1109,66.3906,66.0643,66.2507,290000.0
2013-10-23 11:00:00,71.03,71.37,71.02,71.23,346000.0,66.2228,66.5398,66.2134,66.4092,346000.0
2013-10-23 11:30:00,71.17,71.23,71.04,71.2,140000.0,66.3533,66.4092,66.2321,66.3813,140000.0
2013-10-23 12:00:00,71.23,71.23,71.07,71.1,121000.0,66.4092,66.4092,66.2601,66.288,121000.0
2013-10-23 12:30:00,71.08,71.29,71.02,71.25,153000.0,66.2694,66.4652,66.2134,66.4279,153000.0
2013-10-23 13:00:00,71.25,71.27,71.14,71.22,71000.0,66.4279,66.4465,66.3253,66.3999,71000.0
2013-10-23 13:30:00,71.25,71.25,71.06,71.15,137000.0,66.4279,66.4279,66.2507,66.3346,137000.0
2013-10-23 14:00:00,71.17,71.19,71.1,71.1,70000.0,66.3533,66.3719,66.288,66.288,70000.0
2013-10-23 14:30:00,71.1,71.24,71.02,71.23,161000.0,66.288,66.4186,66.2134,66.4092,161000.0
2013-10-23 15:00:00,71.22,71.28,71.11,71.21,168000.0,66.3999,66.4558,66.2974,66.3906,168000.0
2013-10-23 15:30:00,71.25,71.26,71.04,71.06,728000.0,66.4279,66.4372,66.2321,66.2507,728000.0
2013-10-24 09:30:00,71.46,72.1,71.4,72.1,550000.0,66.6237,67.2204,66.5677,67.2204,550000.0
2013-10-24 10:00:00,72.1,72.55,71.95,72.24,391000.0,67.2204,67.6399,67.0805,67.3509,391000.0
2013-10-24 10:30:00,72.29,72.44,72.27,72.42,234000.0,67.3975,67.5373,67.3788,67.5187,234000.0
2013-10-24 11:00:00,72.39,72.7,72.35,72.6,285000.0,67.4907,67.7797,67.4534,67.6865,285000.0
2013-10-24 11:30:00,72.66,72.69,72.45,72.56,217000.0,67.7425,67.7704,67.5467,67.6492,217000.0
2013-10-24 12:00:00,72.52,72.64,72.49,72.61,114000.0,67.6119,67.7238,67.584,67.6958,114000.0
2013-10-24 12:30:00,72.61,72.61,72.41,72.57,253000.0,67.6958,67.6958,67.5094,67.6585,253000.0
2013-10-24 13:00:00,72.57,72.58,72.29,72.48,129000.0,67.6585,67.6679,67.3975,67.5746,129000.0
2013-10-24 13:30:00,72.48,72.56,72.44,72.49,123000.0,67.5746,67.6492,67.5373,67.584,123000.0
2013-10-24 14:00:00,72.46,72.59,72.46,72.55,148000.0,67.556,67.6772,67.556,67.6399,148000.0
2013-10-24 14:30:00,72.55,72.59,72.48,72.48,80000.0,67.6399,67.6772,67.5746,67.5746,80000.0
2013-10-24 15:00:00,72.46,72.56,72.42,72.47,188000.0,67.556,67.6492,67.5187,67.5653,188000.0
2013-10-24 15:30:00,72.46,72.5,72.34,72.43,587000.0,67.556,67.5933,67.4441,67.528,587000.0
2013-10-25 09:30:00,72.5,73.25,72.05,72.58,817000.0,67.5933,68.2925,67.1737,67.6679,817000.0
2013-10-25 10:00:00,72.64,72.8,72.2,72.2,334000.0,67.7238,67.873,67.3136,67.3136,334000.0
2013-10-25 10:30:00,72.2,72.38,72.06,72.22,499000.0,67.3136,67.4814,67.1831,67.3322,499000.0
2013-10-25 11:00:00,72.26,72.44,72.18,72.2,262000.0,67.3695,67.5373,67.2949,67.3136,262000.0
2013-10-25 11:30:00,72.2,72.28,72.01,72.09,177000.0,67.3136,67.3882,67.1364,67.211,177000.0
2013-10-25 12:00:00,72.06,72.27,72.01,72.2,194000.0,67.1831,67.3788,67.1364,67.3136,194000.0
2013-10-25 12:30:00,72.2,72.46,72.16,72.35,155000.0,67.3136,67.556,67.2763,67.4534,155000.0
2013-10-25 13:00:00,72.39,72.42,72.26,72.33,168000.0,67.4907,67.5187,67.3695,67.4348,168000.0
2013-10-25 13:30:00,72.31,72.32,72.21,72.21,304000.0,67.4161,67.4255,67.3229,67.3229,304000.0
2013-10-25 14:00:00,72.25,72.37,72.16,72.36,104000.0,67.3602,67.4721,67.2763,67.4628,104000.0
2013-10-25 14:30:00,72.36,72.39,72.18,72.18,256000.0,67.4628,67.4907,67.2949,67.2949,256000.0
2013-10-25 15:00:00,72.2,72.29,72.18,72.22,170000.0,67.3136,67.3975,67.2949,67.3322,170000.0
2013-10-25 15:30:00,72.23,72.35,72.06,72.34,703000.0,67.3416,67.4534,67.1831,67.4441,703000.0
2013-10-28 09:30:00,72.4,72.66,72.25,72.61,559000.0,67.5,67.7425,67.3602,67.6958,559000.0
2013-10-28 10:00:00,72.62,72.79,72.5,72.5,271000.0,67.7052,67.8637,67.5933,67.5933,271000.0
2013-10-28 10:30:00,72.47,72.55,72.15,72.23,343000.0,67.5653,67.6399,67.267,67.3416,343000.0
2013-10-28 11:00:00,72.2,72.48,72.14,72.48,315000.0,67.3136,67.5746,67.2576,67.5746,315000.0
2013-10-28 11:30:00,72.49,72.49,72.24,72.4,123000.0,67.584,67.584,67.3509,67.5,123000.0
2013-10-28 12:00:00,72.42,72.49,72.34,72.44,133000.0,67.5187,67.584,67.4441,67.5373,133000.0
2013-10-28 12:30:00,72.4,72.88,72.38,72.86,460000.0,67.5,67.9476,67.4814,67.9289,460000.0
2013-10-28 13:00:00,72.87,73.08,72.85,73.05,191000.0,67.9382,68.134,67.9196,68.1061,191000.0
2013-10-28 13:30:00,73.02,73.07,72.97,73.07,108000.0,68.0781,68.1247,68.0315,68.1247,108000.0
2013-10-28 14:00:00,73.06,73.16,73.03,73.09,178000.0,68.1154,68.2086,68.0874,68.1433,178000.0
2013-10-28 14:30:00,73.07,73.16,72.9,72.96,154000.0,68.1247,68.2086,67.9662,68.0221,154000.0
2013-10-28 15:00:00,72.92,72.99,72.85,72.91,339000.0,67.9849,68.0501,67.9196,67.9755,339000.0
2013-10-28 15:30:00,72.91,72.98,72.68,72.96,557000.0,67.9755,68.0408,67.7611,68.0221,557000.0
2013-10-29 09:30:00,73.34,73.78,73.13,73.49,602000.0,68.3764,68.7867,68.1806,68.5163,602000.0
2013-10-29 10:00:00,73.43,73.51,73.1,73.1,323000.0,68.4603,68.5349,68.1527,68.1527,323000.0
2013-10-29 10:30:00,73.13,73.14,72.76,72.8,258000.0,68.1806,68.19,67.8357,67.873,258000.0
2013-10-29 11:00:00,72.8,73.17,72.8,73.07,177000.0,67.873,68.2179,67.873,68.1247,177000.0
2013-10-29 11:30:00,73.09,73.13,73.0,73.05,151000.0,68.1433,68.1806,68.0594,68.1061,151000.0
2013-10-29 12:00:00,73.05,73.19,73.02,73.15,133000.0,68.1061,68.2366,68.0781,68.1993,133000.0
2013-10-29 12:30:00,73.17,73.39,73.16,73.27,246000.0,68.2179,68.423,68.2086,68.3112,246000.0
2013-10-29 13:00:00,73.32,73.44,73.32,73.38,176000.0,68.3578,68.4697,68.3578,68.4137,176000.0
2013-10-29 13:30:00,73.36,73.48,73.36,73.46,140000.0,68.3951,68.507,68.3951,68.4883,140000.0
2013-10-29 14:00:00,73.45,73.55,73.36,73.41,376000.0,68.479,68.5722,68.3951,68.4417,376000.0
2013-10-29 14:30:00,73.43,73.44,73.18,73.18,423000.0,68.4603,68.4697,68.2273,68.2273,423000.0
2013-10-29 15:00:00,73.17,73.31,73.1,73.25,416000.0,68.2179,68.3485,68.1527,68.2925,416000.0
2013-10-29 15:30:00,73.28,73.33,73.18,73.31,821000.0,68.3205,68.3671,68.2273,68.3485,821000.0
2013-10-30 09:30:00,73.4,73.46,72.71,72.73,433000.0,68.4324,68.4883,67.7891,67.8077,433000.0
2013-10-30 10:00:00,72.85,72.85,72.6,72.77,360000.0,67.9196,67.9196,67.6865,67.845,360000.0
2013-10-30 10:30:00,72.81,73.06,72.71,72.85,399000.0,67.8823,68.1154,67.7891,67.9196,399000.0
2013-10-30 11:00:00,72.93,73.0,72.7,72.7,226000.0,67.9942,68.0594,67.7797,67.7797,226000.0
2013-10-30 11:30:00,72.7,72.78,72.51,72.56,196000.0,67.7797,67.8543,67.6026,67.6492,196000.0
2013-10-30 12:00:00,72.56,72.73,72.51,72.51,269000.0,67.6492,67.8077,67.6026,67.6026,269000.0
2013-10-30 12:30:00,72.51,72.7,72.42,72.68,239000.0,67.6026,67.7797,67.5187,67.7611,239000.0
2013-10-30 13:00:00,72.61,72.72,72.55,72.63,92000.0,67.6958,67.7984,67.6399,67.7145,92000.0
2013-10-30 13:30:00,72.6,72.7,72.5,72.5,123000.0,67.6865,67.7797,67.5933,67.5933,123000.0
2013-10-30 14:00:00,72.54,72.69,72.14,72.32,764000.0,67.6306,67.7704,67.2576,67.4255,764000.0
2013-10-30 14:30:00,72.28,72.57,72.25,72.51,522000.0,67.3882,67.6585,67.3602,67.6026,522000.0
2013-10-30 15:00:00,72.51,72.77,72.45,72.66,401000.0,67.6026,67.845,67.5467,67.7425,401000.0
2013-10-30 15:30:00,72.67,72.78,72.57,72.63,1047000.0,67.7518,67.8543,67.6585,67.7145,1047000.0
2013-10-31 09:30:00,73.0,73.46,70.74,72.68,2201000.0,68.0594,68.4883,65.9524,67.7611,2201000.0
2013-10-31 10:00:00,72.68,73.09,72.59,72.88,1165000.0,67.7611,68.1433,67.6772,67.9476,1165000.0
2013-10-31 10:30:00,72.87,72.92,72.64,72.89,970000.0,67.9382,67.9849,67.7238,67.9569,970000.0
2013-10-31 11:00:00,72.88,72.95,72.67,72.78,424000.0,67.9476,68.0128,67.7518,67.8543,424000.0
2013-10-31 11:30:00,72.78,72.84,72.49,72.69,476000.0,67.8543,67.9103,67.584,67.7704,476000.0
2013-10-31 12:00:00,72.69,72.84,72.57,72.66,389000.0,67.7704,67.9103,67.6585,67.7425,389000.0
2013-10-31 12:30:00,72.68,72.73,72.29,72.37,415000.0,67.7611,67.8077,67.3975,67.4721,415000.0
2013-10-31 13:00:00,72.35,72.55,72.29,72.42,253000.0,67.4534,67.6399,67.3975,67.5187,253000.0
2013-10-31 13:30:00,72.42,72.53,72.37,72.48,174000.0,67.5187,67.6212,67.4721,67.5746,174000.0
2013-10-31 14:00:00,72.48,72.74,72.46,72.56,374000.0,67.5746,67.817,67.556,67.6492,374000.0
2013-10-31 14:30:00,72.57,72.66,72.5,72.5,202000.0,67.6585,67.7425,67.5933,67.5933,202000.0
2013-10-31 15:00:00,72.47,72.6,72.34,72.37,321000.0,67.5653,67.6865,67.4441,67.4721,321000.0
2013-10-31 15:30:00,72.38,72.45,72.03,72.03,919000.0,67.4814,67.5467,67.1551,67.1551,919000.0
2013-11-01 09:30:00,72.4,73.01,72.32,72.97,1073000.0,67.5,68.0688,67.4255,68.0315,1073000.0
2013-11-01 10:00:00,72.94,73.19,72.6,72.87,618000.0,68.0035,68.2366,67.6865,67.9382,618000.0
2013-11-01 10:30:00,72.87,73.34,72.71,73.27,511000.0,67.9382,68.3764,67.7891,68.3112,511000.0
2013-11-01 11:00:00,73.3,73.48,72.97,73.35,967000.0,68.3391,68.507,68.0315,68.3858,967000.0
2013-11-01 11:30:00,73.35,73.49,72.93,72.93,483000.0,68.3858,68.5163,67.9942,67.9942,483000.0
2013-11-01 12:00:00,72.91,73.4,72.85,73.35,190000.0,67.9755,68.4324,67.9196,68.3858,190000.0
2013-11-01 12:30:00,73.35,73.49,73.26,73.42,308000.0,68.3858,68.5163,68.3018,68.451,308000.0
2013-11-01 13:00:00,73.4,73.43,73.29,73.41,191000.0,68.4324,68.4603,68.3298,68.4417,191000.0
2013-11-01 13:30:00,73.4,73.48,73.3,73.39,292000.0,68.4324,68.507,68.3391,68.423,292000.0
2013-11-01 14:00:00,73.38,73.7,73.36,73.63,369000.0,68.4137,68.7121,68.3951,68.6468,369000.0
2013-11-01 14:30:00,73.6,73.7,73.5,73.59,310000.0,68.6188,68.7121,68.5256,68.6095,310000.0
2013-11-01 15:00:00,73.61,73.73,73.54,73.65,538000.0,68.6282,68.74,68.5629,68.6654,538000.0
2013-11-01 15:30:00,73.63,73.92,73.6,73.87,1532000.0,68.6468,68.9172,68.6188,68.8706,1532000.0
2013-11-04 09:30:00,73.83,73.98,73.4,73.43,596000.0,68.8333,68.9731,68.4324,68.4603,596000.0
2013-11-04 10:00:00,73.42,73.53,73.23,73.53,314000.0,68.451,68.5536,68.2739,68.5536,314000.0
2013-11-04 10:30:00,73.47,73.68,73.35,73.38,251000.0,68.4976,68.6934,68.3858,68.4137,251000.0
2013-11-04 11:00:00,73.34,73.47,73.28,73.4,171000.0,68.3764,68.4976,68.3205,68.4324,171000.0
2013-11-04 11:30:00,73.38,73.38,73.25,73.29,100000.0,68.4137,68.4137,68.2925,68.3298,100000.0
2013-11-04 12:00:00,73.26,73.27,73.18,73.2,133000.0,68.3018,68.3112,68.2273,68.2459,133000.0
2013-11-04 12:30:00,73.18,73.22,73.06,73.09,212000.0,68.2273,68.2646,68.1154,68.1433,212000.0
2013-11-04 13:00:00,73.1,73.13,72.93,73.03,411000.0,68.1527,68.1806,67.9942,68.0874,411000.0
2013-11-04 13:30:00,73.04,73.05,72.87,72.92,275000.0,68.0967,68.1061,67.9382,67.9849,275000.0
2013-11-04 14:00:00,72.91,73.02,72.88,73.0,219000.0,67.9755,68.0781,67.9476,68.0594,219000.0
2013-11-04 14:30:00,72.99,73.01,72.85,72.85,193000.0,68.0501,68.0688,67.9196,67.9196,193000.0
2013-11-04 15:00:00,72.86,72.88,72.62,72.8,404000.0,67.9289,67.9476,67.7052,67.873,404000.0
2013-11-04 15:30:00,72.8,72.95,72.78,72.92,784000.0,67.873,68.0128,67.8543,67.9849,784000.0
2013-11-05 09:30:00,72.73,72.8,72.32,72.44,535000.0,67.8077,67.873,67.4255,67.5373,535000.0
2013-11-05 10:00:00,72.51,72.92,72.4,72.82,628000.0,67.6026,67.9849,67.5,67.8916,628000.0
2013-11-05 10:30:00,72.82,73.45,72.78,73.07,599000.0,67.8916,68.479,67.8543,68.1247,599000.0
2013-11-05 11:00:00,73.13,73.34,73.0,73.23,287000.0,68.1806,68.3764,68.0594,68.2739,287000.0
2013-11-05 11:30:00,73.25,73.73,73.18,73.71,369000.0,68.2925,68.74,68.2273,68.7214,369000.0
2013-11-05 12:00:00,73.69,73.82,73.57,73.67,483000.0,68.7027,68.8239,68.5909,68.6841,483000.0
2013-11-05 12:30:00,73.66,73.67,73.43,73.45,336000.0,68.6748,68.6841,68.4603,68.479,336000.0
2013-11-05 13:00:00,73.45,73.65,73.42,73.65,166000.0,68.479,68.6654,68.451,68.6654,166000.0
2013-11-05 13:30:00,73.62,73.72,73.56,73.63,228000.0,68.6375,68.7307,68.5815,68.6468,228000.0
2013-11-05 14:00:00,73.68,73.78,73.62,73.74,364000.0,68.6934,68.7867,68.6375,68.7494,364000.0
2013-11-05 14:30:00,73.77,73.82,73.67,73.76,250000.0,68.7773,68.8239,68.6841,68.768,250000.0
2013-11-05 15:00:00,73.74,73.74,73.56,73.63,349000.0,68.7494,68.7494,68.5815,68.6468,349000.0
2013-11-05 15:30:00,73.63,73.71,73.54,73.63,752000.0,68.6468,68.7214,68.5629,68.6468,752000.0
2013-11-06 09:30:00,73.8,73.84,73.45,73.69,591000.0,68.8053,68.8426,68.479,68.7027,591000.0
2013-11-06 10:00:00,73.7,73.74,73.13,73.19,664000.0,68.7121,68.7494,68.1806,68.2366,664000.0
2013-11-06 10:30:00,73.17,73.37,73.01,73.09,371000.0,68.2179,68.4044,68.0688,68.1433,371000.0
2013-11-06 11:00:00,73.05,73.4,73.03,73.32,199000.0,68.1061,68.4324,68.0874,68.3578,199000.0
2013-11-06 11:30:00,73.31,73.35,73.19,73.3,166000.0,68.3485,68.3858,68.2366,68.3391,166000.0
2013-11-06 12:00:00,73.3,73.31,73.18,73.2,140000.0,68.3391,68.3485,68.2273,68.2459,140000.0
2013-11-06 12:30:00,73.19,73.31,73.17,73.2,195000.0,68.2366,68.3485,68.2179,68.2459,195000.0
2013-11-06 13:00:00,73.22,73.37,73.17,73.33,275000.0,68.2646,68.4044,68.2179,68.3671,275000.0
2013-11-06 13:30:00,73.36,73.44,73.28,73.36,225000.0,68.3951,68.4697,68.3205,68.3951,225000.0
2013-11-06 14:00:00,73.37,73.47,73.26,73.44,267000.0,68.4044,68.4976,68.3018,68.4697,267000.0
2013-11-06 14:30:00,73.45,73.58,73.4,73.42,306000.0,68.479,68.6002,68.4324,68.451,306000.0
2013-11-06 15:00:00,73.42,73.5,73.3,73.35,225000.0,68.451,68.5256,68.3391,68.3858,225000.0
2013-11-06 15:30:00,73.35,73.52,73.3,73.39,736000.0,68.3858,68.5442,68.3391,68.423,736000.0
2013-11-07 09:30:00,73.74,73.76,73.11,73.21,295000.0,68.7494,68.768,68.162,68.2552,295000.0
2013-11-07 10:00:00,73.14,73.36,72.73,72.96,504000.0,68.19,68.3951,67.8077,68.0221,504000.0
2013-11-07 10:30:00,72.95,72.95,72.6,72.7,392000.0,68.0128,68.0128,67.6865,67.7797,392000.0
2013-11-07 11:00:00,72.67,72.78,72.38,72.4,417000.0,67.7518,67.8543,67.4814,67.5,417000.0
2013-11-07 11:30:00,72.41,72.54,72.3,72.53,621000.0,67.5094,67.6306,67.4068,67.6212,621000.0
2013-11-07 12:00:00,72.55,72.77,72.55,72.71,129000.0,67.6399,67.845,67.6399,67.7891,129000.0
2013-11-07 12:30:00,72.71,72.73,72.5,72.54,97000.0,67.7891,67.8077,67.5933,67.6306,97000.0
2013-11-07 13:00:00,72.57,72.66,72.46,72.47,100000.0,67.6585,67.7425,67.556,67.5653,100000.0
2013-11-07 13:30:00,72.47,72.53,72.32,72.47,232000.0,67.5653,67.6212,67.4255,67.5653,232000.0
2013-11-07 14:00:00,72.42,72.42,72.25,72.31,216000.0,67.5187,67.5187,67.3602,67.4161,216000.0
2013-11-07 14:30:00,72.28,72.32,72.18,72.27,198000.0,67.3882,67.4255,67.2949,67.3788,198000.0
2013-11-07 15:00:00,72.25,72.29,72.06,72.06,289000.0,67.3602,67.3975,67.1831,67.1831,289000.0
2013-11-07 15:30:00,72.05,72.18,71.96,72.13,862000.0,67.1737,67.2949,67.0898,67.2483,862000.0
2013-11-08 09:30:00,72.05,73.02,72.05,72.55,748000.0,67.1737,68.0781,67.1737,67.6399,748000.0
2013-11-08 10:00:00,72.55,73.0,72.55,72.74,242000.0,67.6399,68.0594,67.6399,67.817,242000.0
2013-11-08 10:30:00,72.74,72.98,72.72,72.82,214000.0,67.817,68.0408,67.7984,67.8916,214000.0
2013-11-08 11:00:00,72.83,72.99,72.74,72.96,173000.0,67.9009,68.0501,67.817,68.0221,173000.0
2013-11-08 11:30:00,72.97,73.14,72.81,73.05,333000.0,68.0315,68.19,67.8823,68.1061,333000.0
2013-11-08 12:00:00,73.04,73.24,73.04,73.23,199000.0,68.0967,68.2832,68.0967,68.2739,199000.0
2013-11-08 12:30:00,73.24,73.24,73.01,73.06,174000.0,68.2832,68.2832,68.0688,68.1154,174000.0
2013-11-08 13:00:00,73.06,73.22,73.04,73.21,129000.0,68.1154,68.2646,68.0967,68.2552,129000.0
2013-11-08 13:30:00,73.21,73.23,72.97,73.02,85000.0,68.2552,68.2739,68.0315,68.0781,85000.0
2013-11-08 14:00:00,73.05,73.17,73.03,73.13,111000.0,68.1061,68.2179,68.0874,68.1806,111000.0
2013-11-08 14:30:00,73.14,73.21,73.09,73.2,128000.0,68.19,68.2552,68.1433,68.2459,128000.0
2013-11-08 15:00:00,73.17,73.25,73.03,73.2,209000.0,68.2179,68.2925,68.0874,68.2459,209000.0
2013-11-08 15:30:00,73.23,73.45,73.18,73.44,933000.0,68.2739,68.479,68.2273,68.4697,933000.0
2013-11-11 09:30:00,73.41,73.85,73.22,73.82,543000.0,68.4417,68.8519,68.2646,68.8239,543000.0
2013-11-11 10:00:00,73.77,73.91,73.73,73.9,421000.0,68.7773,68.9079,68.74,68.8985,421000.0
2013-11-11 10:30:00,73.9,74.15,73.8,74.04,590000.0,68.8985,69.1316,68.8053,69.0291,590000.0
2013-11-11 11:00:00,74.05,74.3,73.9,74.24,654000.0,69.0384,69.2715,68.8985,69.2155,654000.0
2013-11-11 11:30:00,74.24,74.3,74.18,74.25,156000.0,69.2155,69.2715,69.1596,69.2248,156000.0
2013-11-11 12:00:00,74.22,74.27,74.17,74.22,92000.0,69.1969,69.2435,69.1503,69.1969,92000.0
2013-11-11 12:30:00,74.25,74.3,74.2,74.3,131000.0,69.2248,69.2715,69.1782,69.2715,131000.0
2013-11-11 13:00:00,74.29,74.34,74.25,74.26,149000.0,69.2621,69.3088,69.2248,69.2342,149000.0
2013-11-11 13:30:00,74.25,74.29,74.24,74.28,70000.0,69.2248,69.2621,69.2155,69.2528,70000.0
2013-11-11 14:00:00,74.27,74.27,74.12,74.21,130000.0,69.2435,69.2435,69.1036,69.1875,130000.0
2013-11-11 14:30:00,74.26,74.28,74.17,74.24,164000.0,69.2342,69.2528,69.1503,69.2155,164000.0
2013-11-11 15:00:00,74.21,74.3,74.12,74.19,177000.0,69.1875,69.2715,69.1036,69.1689,177000.0
2013-11-11 15:30:00,74.19,74.2,74.06,74.12,451000.0,69.1689,69.1782,69.0477,69.1036,451000.0
2013-11-12 09:30:00,73.95,74.07,73.59,73.96,479000.0,68.9451,69.057,68.6095,68.9545,479000.0
2013-11-12 10:00:00,73.95,73.99,73.6,73.74,370000.0,68.9451,68.9824,68.6188,68.7494,370000.0
2013-11-12 10:30:00,73.74,73.83,73.59,73.59,223000.0,68.7494,68.8333,68.6095,68.6095,223000.0
2013-11-12 11:00:00,73.55,73.67,73.42,73.46,258000.0,68.5722,68.6841,68.451,68.4883,258000.0
2013-11-12 11:30:00,73.45,73.61,73.15,73.39,528000.0,68.479,68.6282,68.1993,68.423,528000.0
2013-11-12 12:00:00,73.43,73.59,73.32,73.38,775000.0,68.4603,68.6095,68.3578,68.4137,775000.0
2013-11-12 12:30:00,73.39,73.73,73.32,73.67,420000.0,68.423,68.74,68.3578,68.6841,420000.0
2013-11-12 13:00:00,73.67,73.69,73.53,73.6,110000.0,68.6841,68.7027,68.5536,68.6188,110000.0
2013-11-12 13:30:00,73.57,73.7,73.35,73.63,148000.0,68.5909,68.7121,68.3858,68.6468,148000.0
2013-11-12 14:00:00,73.63,73.64,73.53,73.53,73000.0,68.6468,68.6561,68.5536,68.5536,73000.0
2013-11-12 14:30:00,73.52,73.69,73.51,73.65,170000.0,68.5442,68.7027,68.5349,68.6654,170000.0
2013-11-12 15:00:00,73.66,73.7,73.46,73.46,203000.0,68.6748,68.7121,68.4883,68.4883,203000.0
2013-11-12 15:30:00,73.49,73.77,73.49,73.71,563000.0,68.5163,68.7773,68.5163,68.7214,563000.0
2013-11-13 09:30:00,73.5,73.71,73.3,73.49,363000.0,68.5256,68.7214,68.3391,68.5163,363000.0
2013-11-13 10:00:00,73.57,73.75,73.41,73.54,395000.0,68.5909,68.7587,68.4417,68.5629,395000.0
2013-11-13 10:30:00,73.53,73.53,73.3,73.38,318000.0,68.5536,68.5536,68.3391,68.4137,318000.0
2013-11-13 11:00:00,73.37,73.47,73.23,73.36,221000.0,68.4044,68.4976,68.2739,68.3951,221000.0
2013-11-13 11:30:00,73.35,73.42,73.23,73.32,165000.0,68.3858,68.451,68.2739,68.3578,165000.0
2013-11-13 12:00:00,73.3,73.39,73.19,73.34,194000.0,68.3391,68.423,68.2366,68.3764,194000.0
2013-11-13 12:30:00,73.39,73.41,73.3,73.32,202000.0,68.423,68.4417,68.3391,68.3578,202000.0
2013-11-13 13:00:00,73.32,73.39,73.26,73.39,252000.0,68.3578,68.423,68.3018,68.423,252000.0
2013-11-13 13:30:00,73.41,73.51,73.36,73.39,220000.0,68.4417,68.5349,68.3951,68.423,220000.0
2013-11-13 14:00:00,73.39,73.52,73.29,73.44,199000.0,68.423,68.5442,68.3298,68.4697,199000.0
2013-11-13 14:30:00,73.44,73.49,73.23,73.3,246000.0,68.4697,68.5163,68.2739,68.3391,246000.0
2013-11-13 15:00:00,73.3,73.33,73.22,73.26,318000.0,68.3391,68.3671,68.2646,68.3018,318000.0
2013-11-13 15:30:00,73.25,73.52,73.23,73.51,1136000.0,68.2925,68.5442,68.2739,68.5349,1136000.0
2013-11-14 09:30:00,73.5,74.2,73.46,74.19,522000.0,68.5256,69.1782,68.4883,69.1689,522000.0
2013-11-14 10:00:00,74.2,74.25,73.52,73.67,256000.0,69.1782,69.2248,68.5442,68.6841,256000.0
2013-11-14 10:30:00,73.75,74.09,73.65,73.97,155000.0,68.7587,69.0757,68.6654,68.9638,155000.0
2013-11-14 11:00:00,73.96,74.17,73.87,73.99,176000.0,68.9545,69.1503,68.8706,68.9824,176000.0
2013-11-14 11:30:00,74.0,74.12,73.9,74.05,65000.0,68.9918,69.1036,68.8985,69.0384,65000.0
2013-11-14 12:00:00,74.0,74.07,73.97,74.03,273000.0,68.9918,69.057,68.9638,69.0197,273000.0
2013-11-14 12:30:00,74.08,74.08,73.9,73.93,46000.0,69.0663,69.0663,68.8985,68.9265,46000.0
2013-11-14 13:00:00,73.94,74.06,73.88,73.88,82000.0,68.9358,69.0477,68.8799,68.8799,82000.0
2013-11-14 13:30:00,73.89,74.05,73.89,74.01,78000.0,68.8892,69.0384,68.8892,69.0011,78000.0
2013-11-14 14:00:00,74.02,74.06,73.98,74.04,88000.0,69.0104,69.0477,68.9731,69.0291,88000.0
2013-11-14 14:30:00,74.04,74.19,74.03,74.14,166000.0,69.0291,69.1689,69.0197,69.1223,166000.0
2013-11-14 15:00:00,74.14,74.28,74.12,74.24,298000.0,69.1223,69.2528,69.1036,69.2155,298000.0
2013-11-14 15:30:00,74.25,74.4,74.23,74.33,691000.0,69.2248,69.3647,69.2062,69.2994,691000.0
2013-11-15 09:30:00,74.36,74.95,74.36,74.95,867000.0,69.3274,69.8775,69.3274,69.8775,867000.0
2013-11-15 10:00:00,74.95,75.0,74.84,74.94,248000.0,69.8775,69.9241,69.7749,69.8681,248000.0
2013-11-15 10:30:00,74.94,75.27,74.87,75.21,389000.0,69.8681,70.1758,69.8029,70.1199,389000.0
2013-11-15 11:00:00,75.25,75.27,75.04,75.13,129000.0,70.1572,70.1758,69.9614,70.0453,129000.0
2013-11-15 11:30:00,75.14,75.16,75.05,75.14,236000.0,70.0546,70.0733,69.9707,70.0546,236000.0
2013-11-15 12:00:00,75.09,75.27,75.09,75.13,206000.0,70.008,70.1758,70.008,70.0453,206000.0
2013-11-15 12:30:00,75.16,75.2,75.13,75.15,119000.0,70.0733,70.1105,70.0453,70.0639,119000.0
2013-11-15 13:00:00,75.2,75.25,75.14,75.2,160000.0,70.1105,70.1572,70.0546,70.1105,160000.0
2013-11-15 13:30:00,75.19,75.23,75.11,75.11,116000.0,70.1012,70.1385,70.0266,70.0266,116000.0
2013-11-15 14:00:00,75.13,75.24,75.13,75.2,221000.0,70.0453,70.1478,70.0453,70.1105,221000.0
2013-11-15 14:30:00,75.2,75.23,75.15,75.17,256000.0,70.1105,70.1385,70.0639,70.0826,256000.0
2013-11-15 15:00:00,75.17,75.24,75.16,75.23,235000.0,70.0826,70.1478,70.0733,70.1385,235000.0
2013-11-15 15:30:00,75.2,75.36,75.16,75.33,813000.0,70.1105,70.2597,70.0733,70.2317,813000.0
2013-11-18 09:30:00,75.37,75.75,75.26,75.41,789000.0,70.269,70.6233,70.1665,70.3063,789000.0
2013-11-18 10:00:00,75.38,75.61,75.31,75.54,310000.0,70.2784,70.4928,70.2131,70.4275,310000.0
2013-11-18 10:30:00,75.54,75.73,75.47,75.7,212000.0,70.4275,70.6047,70.3623,70.5767,212000.0
2013-11-18 11:00:00,75.69,75.96,75.64,75.9,385000.0,70.5674,70.8191,70.5208,70.7632,385000.0
2013-11-18 11:30:00,75.9,75.91,75.68,75.86,344000.0,70.7632,70.7725,70.5581,70.7259,344000.0
2013-11-18 12:00:00,75.86,75.92,75.7,75.88,397000.0,70.7259,70.7818,70.5767,70.7445,397000.0
2013-11-18 12:30:00,75.86,75.97,75.64,75.65,382000.0,70.7259,70.8284,70.5208,70.5301,382000.0
2013-11-18 13:00:00,75.64,75.77,75.6,75.74,472000.0,70.5208,70.642,70.4835,70.614,472000.0
2013-11-18 13:30:00,75.74,75.8,75.71,75.76,269000.0,70.614,70.6699,70.586,70.6326,269000.0
2013-11-18 14:00:00,75.76,75.83,75.72,75.81,315000.0,70.6326,70.6979,70.5954,70.6793,315000.0
2013-11-18 14:30:00,75.81,75.84,75.68,75.69,470000.0,70.6793,70.7072,70.5581,70.5674,470000.0
2013-11-18 15:00:00,75.68,75.69,75.12,75.29,771000.0,70.5581,70.5674,70.036,70.1945,771000.0
2013-11-18 15:30:00,75.26,75.5,75.19,75.48,1097000.0,70.1665,70.3902,70.1012,70.3716,1097000.0
2013-11-19 09:30:00,75.45,75.75,75.1,75.4,290000.0,70.3436,70.6233,70.0173,70.297,290000.0
2013-11-19 10:00:00,75.35,75.61,75.31,75.31,264000.0,70.2504,70.4928,70.2131,70.2131,264000.0
2013-11-19 10:30:00,75.34,75.49,75.3,75.35,141000.0,70.2411,70.3809,70.2038,70.2504,141000.0
2013-11-19 11:00:00,75.36,75.44,75.17,75.21,183000.0,70.2597,70.3343,70.0826,70.1199,183000.0
2013-11-19 11:30:00,75.22,75.3,75.1,75.17,212000.0,70.1292,70.2038,70.0173,70.0826,212000.0
2013-11-19 12:00:00,75.18,75.38,75.13,75.31,118000.0,70.0919,70.2784,70.0453,70.2131,118000.0
2013-11-19 12:30:00,75.31,75.31,75.08,75.13,84000.0,70.2131,70.2131,69.9987,70.0453,84000.0
2013-11-19 13:00:00,75.12,75.15,74.95,74.99,131000.0,70.036,70.0639,69.8775,69.9148,131000.0
2013-11-19 13:30:00,74.95,74.95,74.64,74.69,200000.0,69.8775,69.8775,69.5884,69.6351,200000.0
2013-11-19 14:00:00,74.7,74.78,74.62,74.68,278000.0,69.6444,69.719,69.5698,69.6257,278000.0
2013-11-19 14:30:00,74.69,74.85,74.69,74.71,267000.0,69.6351,69.7842,69.6351,69.6537,267000.0
2013-11-19 15:00:00,74.74,74.83,74.7,74.75,310000.0,69.6817,69.7656,69.6444,69.691,310000.0
2013-11-19 15:30:00,74.76,74.78,74.5,74.67,433000.0,69.7003,69.719,69.4579,69.6164,433000.0
2013-11-20 09:30:00,74.8,75.24,74.71,75.09,435000.0,69.7376,70.1478,69.6537,70.008,435000.0
2013-11-20 10:00:00,75.2,75.4,74.88,75.17,327000.0,70.1105,70.297,69.8122,70.0826,327000.0
2013-11-20 10:30:00,75.18,75.28,74.99,75.21,156000.0,70.0919,70.1851,69.9148,70.1199,156000.0
2013-11-20 11:00:00,75.21,75.3,75.15,75.27,94000.0,70.1199,70.2038,70.0639,70.1758,94000.0
2013-11-20 11:30:00,75.27,75.35,75.2,75.2,59000.0,70.1758,70.2504,70.1105,70.1105,59000.0
2013-11-20 12:00:00,75.2,75.35,75.2,75.22,104000.0,70.1105,70.2504,70.1105,70.1292,104000.0
2013-11-20 12:30:00,75.2,75.22,75.09,75.09,111000.0,70.1105,70.1292,70.008,70.008,111000.0
2013-11-20 13:00:00,75.09,75.13,74.95,74.95,64000.0,70.008,70.0453,69.8775,69.8775,64000.0
2013-11-20 13:30:00,74.98,75.07,74.96,75.0,112000.0,69.9054,69.9893,69.8868,69.9241,112000.0
2013-11-20 14:00:00,74.98,75.0,74.6,74.94,220000.0,69.9054,69.9241,69.5512,69.8681,220000.0
2013-11-20 14:30:00,74.91,74.91,74.59,74.66,214000.0,69.8402,69.8402,69.5418,69.6071,214000.0
2013-11-20 15:00:00,74.7,74.73,74.35,74.47,361000.0,69.6444,69.6724,69.3181,69.43,361000.0
2013-11-20 15:30:00,74.47,74.6,74.38,74.57,434000.0,69.43,69.5512,69.346,69.5232,434000.0
2013-11-21 09:30:00,74.48,74.88,74.48,74.75,642000.0,69.4393,69.8122,69.4393,69.691,642000.0
2013-11-21 10:00:00,74.8,74.93,74.68,74.77,246000.0,69.7376,69.8588,69.6257,69.7096,246000.0
2013-11-21 10:30:00,74.8,74.92,74.69,74.89,286000.0,69.7376,69.8495,69.6351,69.8215,286000.0
2013-11-21 11:00:00,74.87,74.87,74.73,74.78,116000.0,69.8029,69.8029,69.6724,69.719,116000.0
2013-11-21 11:30:00,74.75,74.87,74.71,74.83,215000.0,69.691,69.8029,69.6537,69.7656,215000.0
2013-11-21 12:00:00,74.83,74.9,74.78,74.88,199000.0,69.7656,69.8309,69.719,69.8122,199000.0
2013-11-21 12:30:00,74.9,74.96,74.75,74.75,150000.0,69.8309,69.8868,69.691,69.691,150000.0
2013-11-21 13:00:00,74.75,74.8,74.71,74.79,114000.0,69.691,69.7376,69.6537,69.7283,114000.0
2013-11-21 13:30:00,74.78,74.9,74.7,74.7,245000.0,69.719,69.8309,69.6444,69.6444,245000.0
2013-11-21 14:00:00,74.71,74.76,74.6,74.62,196000.0,69.6537,69.7003,69.5512,69.5698,196000.0
2013-11-21 14:30:00,74.62,74.71,74.58,74.64,190000.0,69.5698,69.6537,69.5325,69.5884,190000.0
2013-11-21 15:00:00,74.65,74.89,74.65,74.8,281000.0,69.5978,69.8215,69.5978,69.7376,281000.0
2013-11-21 15:30:00,74.8,74.84,74.66,74.76,441000.0,69.7376,69.7749,69.6071,69.7003,441000.0
2013-11-22 09:30:00,74.75,74.97,74.65,74.86,396000.0,69.691,69.8961,69.5978,69.7936,396000.0
2013-11-22 10:00:00,74.86,75.35,74.77,75.34,462000.0,69.7936,70.2504,69.7096,70.2411,462000.0
2013-11-22 10:30:00,75.33,75.59,75.33,75.45,388000.0,70.2317,70.4742,70.2317,70.3436,388000.0
2013-11-22 11:00:00,75.43,75.5,75.08,75.26,362000.0,70.325,70.3902,69.9987,70.1665,362000.0
2013-11-22 11:30:00,75.31,75.47,75.23,75.42,122000.0,70.2131,70.3623,70.1385,70.3157,122000.0
2013-11-22 12:00:00,75.44,75.46,75.26,75.29,147000.0,70.3343,70.353,70.1665,70.1945,147000.0
2013-11-22 12:30:00,75.28,75.38,75.24,75.32,117000.0,70.1851,70.2784,70.1478,70.2224,117000.0
2013-11-22 13:00:00,75.35,75.4,75.25,75.31,81000.0,70.2504,70.297,70.1572,70.2131,81000.0
2013-11-22 13:30:00,75.32,75.32,75.21,75.24,77000.0,70.2224,70.2224,70.1199,70.1478,77000.0
2013-11-22 14:00:00,75.25,75.54,75.24,75.5,219000.0,70.1572,70.4275,70.1478,70.3902,219000.0
2013-11-22 14:30:00,75.51,75.54,75.37,75.38,179000.0,70.3996,70.4275,70.269,70.2784,179000.0
2013-11-22 15:00:00,75.38,75.49,75.38,75.44,295000.0,70.2784,70.3809,70.2784,70.3343,295000.0
2013-11-22 15:30:00,75.45,75.53,75.38,75.43,562000.0,70.3436,70.4182,70.2784,70.325,562000.0
2013-11-25 09:30:00,75.9,75.95,75.24,75.41,779000.0,70.7632,70.8098,70.1478,70.3063,779000.0
2013-11-25 10:00:00,75.45,75.55,75.24,75.45,372000.0,70.3436,70.4369,70.1478,70.3436,372000.0
2013-11-25 10:30:00,75.51,75.78,75.48,75.73,309000.0,70.3996,70.6513,70.3716,70.6047,309000.0
2013-11-25 11:00:00,75.75,75.85,75.73,75.79,246000.0,70.6233,70.7166,70.6047,70.6606,246000.0
2013-11-25 11:30:00,75.78,75.81,75.61,75.66,183000.0,70.6513,70.6793,70.4928,70.5394,183000.0
2013-11-25 12:00:00,75.66,75.7,75.58,75.61,182000.0,70.5394,70.5767,70.4648,70.4928,182000.0
2013-11-25 12:30:00,75.6,75.69,75.57,75.64,144000.0,70.4835,70.5674,70.4555,70.5208,144000.0
2013-11-25 13:00:00,75.64,75.79,75.63,75.63,137000.0,70.5208,70.6606,70.5114,70.5114,137000.0
2013-11-25 13:30:00,75.6,75.75,75.58,75.71,186000.0,70.4835,70.6233,70.4648,70.586,186000.0
2013-11-25 14:00:00,75.71,75.84,75.66,75.75,221000.0,70.586,70.7072,70.5394,70.6233,221000.0
2013-11-25 14:30:00,75.74,75.86,75.73,75.77,176000.0,70.614,70.7259,70.6047,70.642,176000.0
2013-11-25 15:00:00,75.77,75.85,75.67,75.79,317000.0,70.642,70.7166,70.5487,70.6606,317000.0
2013-11-25 15:30:00,75.79,75.89,75.63,75.72,820000.0,70.6606,70.7538,70.5114,70.5954,820000.0
2013-11-26 09:30:00,75.69,75.97,75.65,75.92,341000.0,70.5674,70.8284,70.5301,70.7818,341000.0
2013-11-26 10:00:00,75.86,75.88,75.5,75.85,314000.0,70.7259,70.7445,70.3902,70.7166,314000.0
2013-11-26 10:30:00,75.87,76.0,75.79,75.88,265000.0,70.7352,70.8564,70.6606,70.7445,265000.0
2013-11-26 11:00:00,75.91,76.39,75.91,76.24,471000.0,70.7725,71.22,70.7725,71.0802,471000.0
2013-11-26 11:30:00,76.23,76.5,76.19,76.29,418000.0,71.0708,71.3226,71.0335,71.1268,418000.0
2013-11-26 12:00:00,76.33,76.52,76.33,76.43,197000.0,71.1641,71.3412,71.1641,71.2573,197000.0
2013-11-26 12:30:00,76.38,76.44,76.35,76.35,154000.0,71.2107,71.2666,71.1827,71.1827,154000.0
2013-11-26 13:00:00,76.36,76.42,76.25,76.25,208000.0,71.192,71.248,71.0895,71.0895,208000.0
2013-11-26 13:30:00,76.26,76.27,76.2,76.22,125000.0,71.0988,71.1081,71.0429,71.0615,125000.0
2013-11-26 14:00:00,76.24,76.27,76.15,76.2,206000.0,71.0802,71.1081,70.9963,71.0429,206000.0
2013-11-26 14:30:00,76.23,76.38,76.22,76.3,160000.0,71.0708,71.2107,71.0615,71.1361,160000.0
2013-11-26 15:00:00,76.28,76.3,76.14,76.16,360000.0,71.1175,71.1361,70.9869,71.0056,360000.0
2013-11-26 15:30:00,76.16,76.17,75.72,75.82,937000.0,71.0056,71.0149,70.5954,70.6886,937000.0
2013-11-27 09:30:00,76.1,76.45,75.83,75.99,451000.0,70.9496,71.2759,70.6979,70.8471,451000.0
2013-11-27 10:00:00,75.99,76.09,75.87,76.03,299000.0,70.8471,70.9403,70.7352,70.8844,299000.0
2013-11-27 10:30:00,76.06,76.13,75.87,75.89,140000.0,70.9123,70.9776,70.7352,70.7538,140000.0
2013-11-27 11:00:00,75.91,75.96,75.8,75.9,207000.0,70.7725,70.8191,70.6699,70.7632,207000.0
2013-11-27 11:30:00,75.89,75.97,75.76,75.76,170000.0,70.7538,70.8284,70.6326,70.6326,170000.0
2013-11-27 12:00:00,75.76,75.78,75.7,75.74,129000.0,70.6326,70.6513,70.5767,70.614,129000.0
2013-11-27 12:30:00,75.74,75.9,75.63,75.63,190000.0,70.614,70.7632,70.5114,70.5114,190000.0
2013-11-27 13:00:00,75.63,75.71,75.61,75.71,110000.0,70.5114,70.586,70.4928,70.586,110000.0
2013-11-27 13:30:00,75.71,75.71,75.64,75.71,95000.0,70.586,70.586,70.5208,70.586,95000.0
2013-11-27 14:00:00,75.72,75.88,75.69,75.86,109000.0,70.5954,70.7445,70.5674,70.7259,109000.0
2013-11-27 14:30:00,75.85,76.0,75.84,75.95,59000.0,70.7166,70.8564,70.7072,70.8098,59000.0
2013-11-27 15:00:00,75.95,76.12,75.9,76.11,170000.0,70.8098,70.9683,70.7632,70.959,170000.0
2013-11-27 15:30:00,76.08,76.08,75.98,75.99,225000.0,70.931,70.931,70.8378,70.8471,225000.0
2013-11-29 09:30:00,76.14,76.5,76.12,76.2,333000.0,70.9869,71.3226,70.9683,71.0429,333000.0
2013-11-29 10:00:00,76.22,76.24,76.05,76.19,234000.0,71.0615,71.0802,70.903,71.0335,234000.0
2013-11-29 10:30:00,76.15,76.27,76.03,76.13,167000.0,70.9963,71.1081,70.8844,70.9776,167000.0
2013-11-29 11:00:00,76.16,76.33,76.06,76.26,179000.0,71.0056,71.1641,70.9123,71.0988,179000.0
2013-11-29 11:30:00,76.23,76.31,76.19,76.27,106000.0,71.0708,71.1454,71.0335,71.1081,106000.0
2013-11-29 12:00:00,76.28,76.3,76.17,76.22,134000.0,71.1175,71.1361,71.0149,71.0615,134000.0
2013-11-29 12:30:00,76.24,76.25,75.96,75.96,520000.0,71.0802,71.0895,70.8191,70.8191,520000.0
2013-12-02 09:30:00,76.08,76.38,75.9,75.92,550000.0,70.931,71.2107,70.7632,70.7818,550000.0
2013-12-02 10:00:00,75.9,75.96,75.69,75.87,465000.0,70.7632,70.8191,70.5674,70.7352,465000.0
2013-12-02 10:30:00,75.92,76.0,75.9,76.0,132000.0,70.7818,70.8564,70.7632,70.8564,132000.0
2013-12-02 11:00:00,76.0,76.21,75.95,76.02,182000.0,70.8564,71.0522,70.8098,70.875,182000.0
2013-12-02 11:30:00,76.04,76.05,75.87,76.05,186000.0,70.8937,70.903,70.7352,70.903,186000.0
2013-12-02 12:00:00,76.06,76.11,75.92,76.0,205000.0,70.9123,70.959,70.7818,70.8564,205000.0
2013-12-02 12:30:00,76.03,76.03,75.92,75.98,216000.0,70.8844,70.8844,70.7818,70.8378,216000.0
2013-12-02 13:00:00,75.96,75.98,75.79,75.8,131000.0,70.8191,70.8378,70.6606,70.6699,131000.0
2013-12-02 13:30:00,75.8,75.92,75.79,75.84,134000.0,70.6699,70.7818,70.6606,70.7072,134000.0
2013-12-02 14:00:00,75.85,75.87,75.67,75.67,169000.0,70.7166,70.7352,70.5487,70.5487,169000.0
2013-12-02 14:30:00,75.69,75.85,75.66,75.83,108000.0,70.5674,70.7166,70.5394,70.6979,108000.0
2013-12-02 15:00:00,75.84,75.88,75.72,75.73,140000.0,70.7072,70.7445,70.5954,70.6047,140000.0
2013-12-02 15:30:00,75.71,75.72,75.4,75.55,823000.0,70.586,70.5954,70.297,70.4369,823000.0
2013-12-03 09:30:00,75.29,75.45,74.73,75.19,628000.0,70.1945,70.3436,69.6724,70.1012,628000.0
2013-12-03 10:00:00,75.24,75.3,75.0,75.05,568000.0,70.1478,70.2038,69.9241,69.9707,568000.0
2013-12-03 10:30:00,75.01,75.3,75.0,75.2,284000.0,69.9334,70.2038,69.9241,70.1105,284000.0
2013-12-03 11:00:00,75.19,75.38,75.1,75.18,171000.0,70.1012,70.2784,70.0173,70.0919,171000.0
2013-12-03 11:30:00,75.21,75.29,75.11,75.22,140000.0,70.1199,70.1945,70.0266,70.1292,140000.0
2013-12-03 12:00:00,75.2,75.33,75.16,75.25,147000.0,70.1105,70.2317,70.0733,70.1572,147000.0
2013-12-03 12:30:00,75.25,75.34,75.22,75.23,197000.0,70.1572,70.2411,70.1292,70.1385,197000.0
2013-12-03 13:00:00,75.26,75.28,75.0,75.06,152000.0,70.1665,70.1851,69.9241,69.98,152000.0
2013-12-03 13:30:00,75.1,75.27,75.03,75.22,130000.0,70.0173,70.1758,69.9521,70.1292,130000.0
2013-12-03 14:00:00,75.22,75.31,75.11,75.31,148000.0,70.1292,70.2131,70.0266,70.2131,148000.0
2013-12-03 14:30:00,75.29,75.48,75.29,75.46,146000.0,70.1945,70.3716,70.1945,70.353,146000.0
2013-12-03 15:00:00,75.45,75.49,75.38,75.44,242000.0,70.3436,70.3809,70.2784,70.3343,242000.0
2013-12-03 15:30:00,75.43,75.52,75.35,75.38,516000.0,70.325,70.4089,70.2504,70.2784,516000.0
2013-12-04 09:30:00,75.2,75.31,74.58,75.03,558000.0,70.1105,70.2131,69.5325,69.9521,558000.0
2013-12-04 10:00:00,75.0,75.38,75.0,75.13,356000.0,69.9241,70.2784,69.9241,70.0453,356000.0
2013-12-04 10:30:00,75.17,75.33,75.0,75.0,550000.0,70.0826,70.2317,69.9241,69.9241,550000.0
2013-12-04 11:00:00,75.0,75.07,74.78,74.84,192000.0,69.9241,69.9893,69.719,69.7749,192000.0
2013-12-04 11:30:00,74.86,74.9,74.74,74.76,242000.0,69.7936,69.8309,69.6817,69.7003,242000.0
2013-12-04 12:00:00,74.76,74.81,74.64,74.78,208000.0,69.7003,69.7469,69.5884,69.719,208000.0
2013-12-04 12:30:00,74.74,74.85,74.74,74.81,136000.0,69.6817,69.7842,69.6817,69.7469,136000.0
2013-12-04 13:00:00,74.83,74.9,74.54,74.58,159000.0,69.7656,69.8309,69.4952,69.5325,159000.0
2013-12-04 13:30:00,74.54,74.67,74.41,74.64,230000.0,69.4952,69.6164,69.374,69.5884,230000.0
2013-12-04 14:00:00,74.62,74.8,74.6,74.75,180000.0,69.5698,69.7376,69.5512,69.691,180000.0
2013-12-04 14:30:00,74.78,74.95,74.77,74.87,150000.0,69.719,69.8775,69.7096,69.8029,150000.0
2013-12-04 15:00:00,74.91,75.03,74.84,75.0,373000.0,69.8402,69.9521,69.7749,69.9241,373000.0
2013-12-04 15:30:00,75.0,75.14,74.86,74.87,651000.0,69.9241,70.0546,69.7936,69.8029,651000.0
2013-12-05 09:30:00,74.85,75.17,74.7,75.15,345000.0,69.7842,70.0826,69.6444,70.0639,345000.0
2013-12-05 10:00:00,75.15,75.35,74.93,74.93,423000.0,70.0639,70.2504,69.8588,69.8588,423000.0
2013-12-05 10:30:00,74.95,75.2,74.95,75.06,169000.0,69.8775,70.1105,69.8775,69.98,169000.0
2013-12-05 11:00:00,75.08,75.3,75.04,75.26,207000.0,69.9987,70.2038,69.9614,70.1665,207000.0
2013-12-05 11:30:00,75.26,75.34,75.14,75.25,150000.0,70.1665,70.2411,70.0546,70.1572,150000.0
2013-12-05 12:00:00,75.26,75.49,75.25,75.39,146000.0,70.1665,70.3809,70.1572,70.2877,146000.0
2013-12-05 12:30:00,75.35,75.43,75.29,75.4,127000.0,70.2504,70.325,70.1945,70.297,127000.0
2013-12-05 13:00:00,75.38,75.44,75.3,75.38,138000.0,70.2784,70.3343,70.2038,70.2784,138000.0
2013-12-05 13:30:00,75.4,75.47,75.36,75.42,108000.0,70.297,70.3623,70.2597,70.3157,108000.0
2013-12-05 14:00:00,75.46,75.48,75.26,75.36,124000.0,70.353,70.3716,70.1665,70.2597,124000.0
2013-12-05 14:30:00,75.34,75.43,75.14,75.2,187000.0,70.2411,70.325,70.0546,70.1105,187000.0
2013-12-05 15:00:00,75.17,75.3,75.16,75.19,134000.0,70.0826,70.2038,70.0733,70.1012,134000.0
2013-12-05 15:30:00,75.21,75.32,75.06,75.14,729000.0,70.1199,70.2224,69.98,70.0546,729000.0
2013-12-06 09:30:00,75.77,75.77,75.28,75.53,348000.0,70.642,70.642,70.1851,70.4182,348000.0
2013-12-06 10:00:00,75.55,75.65,75.46,75.58,212000.0,70.4369,70.5301,70.353,70.4648,212000.0
2013-12-06 10:30:00,75.62,75.62,75.27,75.46,442000.0,70.5021,70.5021,70.1758,70.353,442000.0
2013-12-06 11:00:00,75.46,75.62,75.46,75.46,123000.0,70.353,70.5021,70.353,70.353,123000.0
2013-12-06 11:30:00,75.5,75.8,75.48,75.75,143000.0,70.3902,70.6699,70.3716,70.6233,143000.0
2013-12-06 12:00:00,75.73,75.82,75.64,75.66,74000.0,70.6047,70.6886,70.5208,70.5394,74000.0
2013-12-06 12:30:00,75.7,75.82,75.7,75.78,136000.0,70.5767,70.6886,70.5767,70.6513,136000.0
2013-12-06 13:00:00,75.77,75.8,75.69,75.77,85000.0,70.642,70.6699,70.5674,70.642,85000.0
2013-12-06 13:30:00,75.77,75.91,75.75,75.82,85000.0,70.642,70.7725,70.6233,70.6886,85000.0
2013-12-06 14:00:00,75.78,75.93,75.75,75.92,174000.0,70.6513,70.7911,70.6233,70.7818,174000.0
2013-12-06 14:30:00,75.92,75.97,75.9,75.94,135000.0,70.7818,70.8284,70.7632,70.8005,135000.0
2013-12-06 15:00:00,75.93,75.96,75.82,75.82,273000.0,70.7911,70.8191,70.6886,70.6886,273000.0
2013-12-06 15:30:00,75.85,75.85,75.68,75.76,692000.0,70.7166,70.7166,70.5581,70.6326,692000.0
2013-12-09 09:30:00,76.27,76.59,76.0,76.59,987000.0,71.1081,71.4065,70.8564,71.4065,987000.0
2013-12-09 10:00:00,76.6,76.67,76.33,76.38,840000.0,71.4158,71.4811,71.1641,71.2107,840000.0
2013-12-09 10:30:00,76.38,76.51,76.34,76.41,495000.0,71.2107,71.3319,71.1734,71.2387,495000.0
2013-12-09 11:00:00,76.46,76.65,76.41,76.53,358000.0,71.2853,71.4624,71.2387,71.3505,358000.0
2013-12-09 11:30:00,76.6,76.62,76.43,76.45,315000.0,71.4158,71.4344,71.2573,71.2759,315000.0
2013-12-09 12:00:00,76.43,76.55,76.4,76.42,339000.0,71.2573,71.3692,71.2293,71.248,339000.0
2013-12-09 12:30:00,76.42,76.55,76.4,76.4,362000.0,71.248,71.3692,71.2293,71.2293,362000.0
2013-12-09 13:00:00,76.4,76.44,76.22,76.28,321000.0,71.2293,71.2666,71.0615,71.1175,321000.0
2013-12-09 13:30:00,76.27,76.27,76.1,76.17,298000.0,71.1081,71.1081,70.9496,71.0149,298000.0
2013-12-09 14:00:00,76.16,76.19,76.05,76.11,303000.0,71.0056,71.0335,70.903,70.959,303000.0
2013-12-09 14:30:00,76.07,76.19,76.04,76.09,389000.0,70.9217,71.0335,70.8937,70.9403,389000.0
2013-12-09 15:00:00,76.09,76.18,75.94,75.95,462000.0,70.9403,71.0242,70.8005,70.8098,462000.0
2013-12-09 15:30:00,75.94,75.98,75.8,75.92,1241000.0,70.8005,70.8378,70.6699,70.7818,1241000.0
2013-12-10 09:30:00,75.89,76.7,75.85,76.66,1592000.0,70.7538,71.509,70.7166,71.4717,1592000.0
2013-12-10 10:00:00,76.66,76.91,76.52,76.68,1334000.0,71.4717,71.7048,71.3412,71.4904,1334000.0
2013-12-10 10:30:00,76.68,76.69,76.38,76.4,660000.0,71.4904,71.4997,71.2107,71.2293,660000.0
2013-12-10 11:00:00,76.44,76.5,76.3,76.39,563000.0,71.2666,71.3226,71.1361,71.22,563000.0
2013-12-10 11:30:00,76.38,76.56,76.35,76.43,359000.0,71.2107,71.3785,71.1827,71.2573,359000.0
2013-12-10 12:00:00,76.47,76.59,76.36,76.54,427000.0,71.2946,71.4065,71.192,71.3599,427000.0
2013-12-10 12:30:00,76.57,76.58,76.43,76.5,254000.0,71.3878,71.3971,71.2573,71.3226,254000.0
2013-12-10 13:00:00,76.54,76.54,76.4,76.41,259000.0,71.3599,71.3599,71.2293,71.2387,259000.0
2013-12-10 13:30:00,76.45,76.5,76.4,76.41,364000.0,71.2759,71.3226,71.2293,71.2387,364000.0
2013-12-10 14:00:00,76.45,76.45,76.4,76.44,300000.0,71.2759,71.2759,71.2293,71.2666,300000.0
2013-12-10 14:30:00,76.45,76.54,76.41,76.54,359000.0,71.2759,71.3599,71.2387,71.3599,359000.0
2013-12-10 15:00:00,76.54,76.63,76.43,76.53,604000.0,71.3599,71.4438,71.2573,71.3505,604000.0
2013-12-10 15:30:00,76.57,76.57,76.31,76.4,1293000.0,71.3878,71.3878,71.1454,71.2293,1293000.0
2013-12-11 09:30:00,79.39,80.19,79.3,79.89,10755000.0,74.017,74.7628,73.9331,74.4831,10755000.0
2013-12-11 10:00:00,79.96,79.99,79.51,79.7,4099000.0,74.5484,74.5764,74.1289,74.306,4099000.0
2013-12-11 10:30:00,79.63,80.0,79.6,79.73,2846000.0,74.2407,74.5857,74.2128,74.334,2846000.0
2013-12-11 11:00:00,79.72,79.77,79.33,79.39,4588000.0,74.3246,74.3713,73.961,74.017,4588000.0
2013-12-11 11:30:00,79.35,79.55,79.13,79.43,2181000.0,73.9797,74.1661,73.7746,74.0543,2181000.0
2013-12-11 12:00:00,79.43,79.5,79.24,79.4,1438000.0,74.0543,74.1195,73.8771,74.0263,1438000.0
2013-12-11 12:30:00,79.4,79.55,79.28,79.45,1266000.0,74.0263,74.1661,73.9144,74.0729,1266000.0
2013-12-11 13:00:00,79.42,79.59,79.25,79.26,1293000.0,74.0449,74.2034,73.8864,73.8958,1293000.0
2013-12-11 13:30:00,79.26,79.43,79.25,79.38,1295000.0,73.8958,74.0543,73.8864,74.0076,1295000.0
2013-12-11 14:00:00,79.33,79.43,79.25,79.36,1370000.0,73.961,74.0543,73.8864,73.989,1370000.0
2013-12-11 14:30:00,79.38,79.5,79.22,79.25,1470000.0,74.0076,74.1195,73.8585,73.8864,1470000.0
2013-12-11 15:00:00,79.29,79.41,79.12,79.17,1991000.0,73.9237,74.0356,73.7652,73.8119,1991000.0
2013-12-11 15:30:00,79.17,79.23,78.95,79.08,3862000.0,73.8119,73.8678,73.6068,73.728,3862000.0
2013-12-12 09:30:00,79.1,79.15,78.29,78.65,2887000.0,73.7466,73.7932,72.9914,73.3271,2887000.0
2013-12-12 10:00:00,78.56,78.69,78.32,78.54,1659000.0,73.2431,73.3643,73.0194,73.2245,1659000.0
2013-12-12 10:30:00,78.54,78.76,78.51,78.69,1583000.0,73.2245,73.4296,73.1965,73.3643,1583000.0
2013-12-12 11:00:00,78.69,78.75,78.46,78.51,1206000.0,73.3643,73.4203,73.1499,73.1965,1206000.0
2013-12-12 11:30:00,78.48,78.64,78.47,78.57,693000.0,73.1686,73.3177,73.1592,73.2525,693000.0
2013-12-12 12:00:00,78.57,78.6,78.32,78.36,1012000.0,73.2525,73.2804,73.0194,73.0567,1012000.0
2013-12-12 12:30:00,78.35,78.37,78.13,78.33,1134000.0,73.0474,73.066,72.8422,73.0287,1134000.0
2013-12-12 13:00:00,78.36,78.49,78.27,78.38,839000.0,73.0567,73.1779,72.9728,73.0753,839000.0
2013-12-12 13:30:00,78.41,78.6,78.35,78.45,659000.0,73.1033,73.2804,73.0474,73.1406,659000.0
2013-12-12 14:00:00,78.5,78.69,78.46,78.65,893000.0,73.1872,73.3643,73.1499,73.3271,893000.0
2013-12-12 14:30:00,78.61,78.65,78.44,78.58,987000.0,73.2898,73.3271,73.1313,73.2618,987000.0
2013-12-12 15:00:00,78.55,78.59,78.4,78.4,1264000.0,73.2338,73.2711,73.094,73.094,1264000.0
2013-12-12 15:30:00,78.41,78.49,78.21,78.28,2736000.0,73.1033,73.1779,72.9168,72.9821,2736000.0
2013-12-13 09:30:00,78.44,78.8,78.35,78.46,1271000.0,73.1313,73.4669,73.0474,73.1499,1271000.0
2013-12-13 10:00:00,78.46,78.62,78.35,78.37,955000.0,73.1499,73.2991,73.0474,73.066,955000.0
2013-12-13 10:30:00,78.42,78.59,78.36,78.49,581000.0,73.1126,73.2711,73.0567,73.1779,581000.0
2013-12-13 11:00:00,78.5,78.57,78.41,78.52,611000.0,73.1872,73.2525,73.1033,73.2059,611000.0
2013-12-13 11:30:00,78.5,78.6,78.46,78.54,507000.0,73.1872,73.2804,73.1499,73.2245,507000.0
2013-12-13 12:00:00,78.53,78.63,78.47,78.61,548000.0,73.2152,73.3084,73.1592,73.2898,548000.0
2013-12-13 12:30:00,78.6,78.68,78.53,78.67,490000.0,73.2804,73.355,73.2152,73.3457,490000.0
2013-12-13 13:00:00,78.68,79.13,78.65,78.95,1182000.0,73.355,73.7746,73.3271,73.6068,1182000.0
2013-12-13 13:30:00,78.92,79.18,78.89,79.05,808000.0,73.5788,73.8212,73.5508,73.7,808000.0
2013-12-13 14:00:00,79.02,79.05,78.85,78.95,831000.0,73.672,73.7,73.5135,73.6068,831000.0
2013-12-13 14:30:00,78.98,79.07,78.91,79.04,825000.0,73.6347,73.7186,73.5695,73.6907,825000.0
2013-12-13 15:00:00,79.01,79.07,78.92,79.01,938000.0,73.6627,73.7186,73.5788,73.6627,938000.0
2013-12-13 15:30:00,79.0,79.02,78.81,78.85,1789000.0,73.6534,73.672,73.4762,73.5135,1789000.0
2013-12-16 09:30:00,79.29,79.74,78.93,79.61,1687000.0,73.9237,74.3433,73.5881,74.2221,1687000.0
2013-12-16 10:00:00,79.61,79.83,79.5,79.83,1171000.0,74.2221,74.4272,74.1195,74.4272,1171000.0
2013-12-16 10:30:00,79.83,79.87,79.66,79.75,1010000.0,74.4272,74.4645,74.2687,74.3526,1010000.0
2013-12-16 11:00:00,79.77,79.9,79.7,79.8,924000.0,74.3713,74.4925,74.306,74.3992,924000.0
2013-12-16 11:30:00,79.8,79.87,79.57,79.82,911000.0,74.3992,74.4645,74.1848,74.4179,911000.0
2013-12-16 12:00:00,79.83,79.83,79.56,79.71,787000.0,74.4272,74.4272,74.1755,74.3153,787000.0
2013-12-16 12:30:00,79.72,79.95,79.7,79.91,616000.0,74.3246,74.5391,74.306,74.5018,616000.0
2013-12-16 13:00:00,79.9,79.94,79.71,79.86,488000.0,74.4925,74.5297,74.3153,74.4552,488000.0
2013-12-16 13:30:00,79.87,79.96,79.78,79.92,625000.0,74.4645,74.5484,74.3806,74.5111,625000.0
2013-12-16 14:00:00,79.95,80.05,79.81,79.87,958000.0,74.5391,74.6323,74.4085,74.4645,958000.0
2013-12-16 14:30:00,79.9,79.94,79.81,79.86,674000.0,74.4925,74.5297,74.4085,74.4552,674000.0
2013-12-16 15:00:00,79.84,79.87,79.65,79.68,998000.0,74.4365,74.4645,74.2594,74.2873,998000.0
2013-12-16 15:30:00,79.71,79.75,79.53,79.66,1598000.0,74.3153,74.3526,74.1475,74.2687,1598000.0
2013-12-17 09:30:00,79.98,80.26,79.84,80.0,1735000.0,74.567,74.8281,74.4365,74.5857,1735000.0
2013-12-17 10:00:00,79.94,80.15,79.94,80.12,1320000.0,74.5297,74.7255,74.5297,74.6976,1320000.0
2013-12-17 10:30:00,80.08,80.36,79.99,80.14,1333000.0,74.6603,74.9213,74.5764,74.7162,1333000.0
2013-12-17 11:00:00,80.11,80.11,79.61,79.73,1297000.0,74.6882,74.6882,74.2221,74.334,1297000.0
2013-12-17 11:30:00,79.71,79.99,79.66,79.96,983000.0,74.3153,74.5764,74.2687,74.5484,983000.0
2013-12-17 12:00:00,79.92,79.96,79.77,79.86,654000.0,74.5111,74.5484,74.3713,74.4552,654000.0
2013-12-17 12:30:00,79.86,80.0,79.8,79.94,585000.0,74.4552,74.5857,74.3992,74.5297,585000.0
2013-12-17 13:00:00,79.99,80.11,79.94,80.05,688000.0,74.5764,74.6882,74.5297,74.6323,688000.0
2013-12-17 13:30:00,80.05,80.1,79.92,79.94,686000.0,74.6323,74.6789,74.5111,74.5297,686000.0
2013-12-17 14:00:00,79.99,80.01,79.78,79.8,2145000.0,74.5764,74.595,74.3806,74.3992,2145000.0
2013-12-17 14:30:00,79.8,79.88,79.73,79.78,1641000.0,74.3992,74.4738,74.334,74.3806,1641000.0
2013-12-17 15:00:00,79.78,79.86,79.68,79.85,1057000.0,74.3806,74.4552,74.2873,74.4458,1057000.0
2013-12-17 15:30:00,79.8,79.95,79.75,79.75,1605000.0,74.3992,74.5391,74.3526,74.3526,1605000.0
2013-12-18 09:30:00,79.79,79.92,79.59,79.67,1039000.0,74.3899,74.5111,74.2034,74.278,1039000.0
2013-12-18 10:00:00,79.65,79.78,79.38,79.4,927000.0,74.2594,74.3806,74.0076,74.0263,927000.0
2013-12-18 10:30:00,79.4,79.78,79.4,79.77,1055000.0,74.0263,74.3806,74.0263,74.3713,1055000.0
2013-12-18 11:00:00,79.77,79.78,79.5,79.63,704000.0,74.3713,74.3806,74.1195,74.2407,704000.0
2013-12-18 11:30:00,79.63,79.64,79.4,79.42,914000.0,74.2407,74.2501,74.0263,74.0449,914000.0
2013-12-18 12:00:00,79.44,79.55,79.4,79.47,610000.0,74.0636,74.1661,74.0263,74.0916,610000.0
2013-12-18 12:30:00,79.52,79.52,79.03,79.1,1095000.0,74.1382,74.1382,73.6813,73.7466,1095000.0
2013-12-18 13:00:00,79.12,79.27,78.92,79.12,1301000.0,73.7652,73.9051,73.5788,73.7652,1301000.0
2013-12-18 13:30:00,79.2,79.42,79.1,79.1,1067000.0,73.8398,74.0449,73.7466,73.7466,1067000.0
2013-12-18 14:00:00,79.1,79.9,78.84,79.67,2055000.0,73.7466,74.4925,73.5042,74.278,2055000.0
2013-12-18 14:30:00,79.78,80.2,79.66,79.88,1595000.0,74.3806,74.7722,74.2687,74.4738,1595000.0
2013-12-18 15:00:00,79.97,80.0,79.78,79.89,1661000.0,74.5577,74.5857,74.3806,74.4831,1661000.0
2013-12-18 15:30:00,79.91,80.36,79.89,80.23,2496000.0,74.5018,74.9213,74.4831,74.8001,2496000.0
2013-12-19 09:30:00,80.11,80.52,79.9,79.94,2062000.0,74.6882,75.0705,74.4925,74.5297,2062000.0
2013-12-19 10:00:00,80.1,80.39,79.94,80.32,1058000.0,74.6789,74.9493,74.5297,74.884,1058000.0
2013-12-19 10:30:00,80.27,80.67,80.1,80.67,1086000.0,74.8374,75.2103,74.6789,75.2103,1086000.0
2013-12-19 11:00:00,80.6,80.67,80.32,80.65,1007000.0,75.1451,75.2103,74.884,75.1917,1007000.0
2013-12-19 11:30:00,80.65,80.89,80.61,80.73,1450000.0,75.1917,75.4155,75.1544,75.2663,1450000.0
2013-12-19 12:00:00,80.73,80.8,80.69,80.75,584000.0,75.2663,75.3315,75.229,75.2849,584000.0
2013-12-19 12:30:00,80.73,80.8,80.62,80.66,970000.0,75.2663,75.3315,75.1637,75.201,970000.0
2013-12-19 13:00:00,80.67,80.9,80.63,80.83,816000.0,75.2103,75.4248,75.1731,75.3595,816000.0
2013-12-19 13:30:00,80.86,80.9,80.77,80.89,738000.0,75.3875,75.4248,75.3036,75.4155,738000.0
2013-12-19 14:00:00,80.87,80.94,80.75,80.81,891000.0,75.3968,75.4621,75.2849,75.3409,891000.0
2013-12-19 14:30:00,80.8,80.82,80.61,80.64,835000.0,75.3315,75.3502,75.1544,75.1824,835000.0
2013-12-19 15:00:00,80.66,80.8,80.62,80.75,1016000.0,75.201,75.3315,75.1637,75.2849,1016000.0
2013-12-19 15:30:00,80.73,80.75,80.45,80.5,2520000.0,75.2663,75.2849,75.0052,75.0518,2520000.0
2013-12-20 09:30:00,80.8,81.26,80.7,81.17,2531000.0,75.3315,75.7604,75.2383,75.6765,2531000.0
2013-12-20 10:00:00,81.17,81.72,81.12,81.72,1946000.0,75.6765,76.1893,75.6299,76.1893,1946000.0
2013-12-20 10:30:00,81.67,82.02,81.63,82.0,1672000.0,76.1427,76.469,76.1054,76.4503,1672000.0
2013-12-20 11:00:00,81.98,82.34,81.97,82.08,1831000.0,76.4317,76.7673,76.4224,76.5249,1831000.0
2013-12-20 11:30:00,82.06,82.15,81.65,81.75,1496000.0,76.5063,76.5902,76.124,76.2172,1496000.0
2013-12-20 12:00:00,81.75,81.89,81.69,81.86,912000.0,76.2172,76.3478,76.1613,76.3198,912000.0
2013-12-20 12:30:00,81.87,82.05,81.82,81.95,1006000.0,76.3291,76.4969,76.2825,76.4037,1006000.0
2013-12-20 13:00:00,82.0,82.06,81.77,81.8,883000.0,76.4503,76.5063,76.2359,76.2639,883000.0
2013-12-20 13:30:00,81.8,81.85,81.65,81.81,964000.0,76.2639,76.3105,76.124,76.2732,964000.0
2013-12-20 14:00:00,81.85,81.97,81.79,81.94,847000.0,76.3105,76.4224,76.2545,76.3944,847000.0
2013-12-20 14:30:00,81.92,82.05,81.85,81.96,1023000.0,76.3757,76.4969,76.3105,76.413,1023000.0
2013-12-20 15:00:00,81.96,81.98,81.83,81.9,1435000.0,76.413,76.4317,76.2918,76.3571,1435000.0
2013-12-20 15:30:00,81.92,81.96,81.8,81.92,2575000.0,76.3757,76.413,76.2639,76.3757,2575000.0
2013-12-23 09:30:00,82.4,82.56,81.71,81.95,2048000.0,76.8233,76.9724,76.18,76.4037,2048000.0
2013-12-23 10:00:00,81.95,81.95,81.35,81.57,1562000.0,76.4037,76.4037,75.8443,76.0494,1562000.0
2013-12-23 10:30:00,81.57,81.9,81.57,81.69,876000.0,76.0494,76.3571,76.0494,76.1613,876000.0
2013-12-23 11:00:00,81.7,81.7,81.44,81.54,918000.0,76.1706,76.1706,75.9282,76.0215,918000.0
2013-12-23 11:30:00,81.49,81.64,81.45,81.5,940000.0,75.9748,76.1147,75.9376,75.9842,940000.0
2013-12-23 12:00:00,81.51,81.57,81.31,81.38,1120000.0,75.9935,76.0494,75.807,75.8723,1120000.0
2013-12-23 12:30:00,81.37,81.47,81.26,81.35,815000.0,75.863,75.9562,75.7604,75.8443,815000.0
2013-12-23 13:00:00,81.33,81.4,81.26,81.35,736000.0,75.8257,75.8909,75.7604,75.8443,736000.0
2013-12-23 13:30:00,81.35,81.44,81.3,81.44,641000.0,75.8443,75.9282,75.7977,75.9282,641000.0
2013-12-23 14:00:00,81.45,81.47,81.33,81.33,708000.0,75.9376,75.9562,75.8257,75.8257,708000.0
2013-12-23 14:30:00,81.32,81.4,81.28,81.33,868000.0,75.8164,75.8909,75.7791,75.8257,868000.0
2013-12-23 15:00:00,81.37,81.4,81.29,81.38,875000.0,75.863,75.8909,75.7884,75.8723,875000.0
2013-12-23 15:30:00,81.35,81.62,81.34,81.47,1642000.0,75.8443,76.096,75.835,75.9562,1642000.0
2013-12-24 09:30:00,82.39,82.39,81.22,81.22,1092000.0,76.8139,76.8139,75.7231,75.7231,1092000.0
2013-12-24 10:00:00,81.27,81.38,81.2,81.34,817000.0,75.7697,75.8723,75.7045,75.835,817000.0
2013-12-24 10:30:00,81.3,81.34,81.14,81.27,867000.0,75.7977,75.835,75.6485,75.7697,867000.0
2013-12-24 11:00:00,81.34,81.36,81.19,81.22,752000.0,75.835,75.8536,75.6951,75.7231,752000.0
2013-12-24 11:30:00,81.21,81.35,81.11,81.31,766000.0,75.7138,75.8443,75.6206,75.807,766000.0
2013-12-24 12:00:00,81.27,81.31,81.14,81.2,809000.0,75.7697,75.807,75.6485,75.7045,809000.0
2013-12-24 12:30:00,81.2,81.32,81.16,81.26,1472000.0,75.7045,75.8164,75.6672,75.7604,1472000.0
2013-12-26 09:30:00,81.53,81.8,81.26,81.7,1239000.0,76.0121,76.2639,75.7604,76.1706,1239000.0
2013-12-26 10:00:00,81.69,81.99,81.67,81.91,1188000.0,76.1613,76.441,76.1427,76.3664,1188000.0
2013-12-26 10:30:00,81.91,82.19,81.91,82.04,768000.0,76.3664,76.6275,76.3664,76.4876,768000.0
2013-12-26 11:00:00,82.04,82.12,81.92,82.08,616000.0,76.4876,76.5622,76.3757,76.5249,616000.0
2013-12-26 11:30:00,82.07,82.09,81.93,82.05,533000.0,76.5156,76.5342,76.3851,76.4969,533000.0
2013-12-26 12:00:00,82.05,82.09,81.9,82.08,862000.0,76.4969,76.5342,76.3571,76.5249,862000.0
2013-12-26 12:30:00,82.1,82.13,81.99,82.09,513000.0,76.5436,76.5715,76.441,76.5342,513000.0
2013-12-26 13:00:00,82.1,82.11,82.04,82.07,297000.0,76.5436,76.5529,76.4876,76.5156,297000.0
2013-12-26 13:30:00,82.07,82.07,81.94,82.06,421000.0,76.5156,76.5156,76.3944,76.5063,421000.0
2013-12-26 14:00:00,82.05,82.1,82.01,82.09,439000.0,76.4969,76.5436,76.4597,76.5342,439000.0
2013-12-26 14:30:00,82.1,82.12,82.0,82.03,553000.0,76.5436,76.5622,76.4503,76.4783,553000.0
2013-12-26 15:00:00,82.02,82.11,82.01,82.07,557000.0,76.469,76.5529,76.4597,76.5156,557000.0
2013-12-26 15:30:00,82.07,82.18,82.0,82.17,1662000.0,76.5156,76.6181,76.4503,76.6088,1662000.0
2013-12-27 09:30:00,82.21,82.48,81.93,82.47,1269000.0,76.6461,76.8978,76.3851,76.8885,1269000.0
2013-12-27 10:00:00,82.41,82.46,82.28,82.41,664000.0,76.8326,76.8792,76.7114,76.8326,664000.0
2013-12-27 10:30:00,82.41,82.43,82.2,82.22,597000.0,76.8326,76.8512,76.6368,76.6554,597000.0
2013-12-27 11:00:00,82.22,82.42,82.2,82.41,652000.0,76.6554,76.8419,76.6368,76.8326,652000.0
2013-12-27 11:30:00,82.42,82.58,82.33,82.48,718000.0,76.8419,76.9911,76.758,76.8978,718000.0
2013-12-27 12:00:00,82.42,82.63,82.42,82.61,546000.0,76.8419,77.0377,76.8419,77.019,546000.0
2013-12-27 12:30:00,82.57,82.67,82.52,82.61,538000.0,76.9818,77.075,76.9351,77.019,538000.0
2013-12-27 13:00:00,82.63,82.68,82.56,82.67,537000.0,77.0377,77.0843,76.9724,77.075,537000.0
2013-12-27 13:30:00,82.68,82.88,82.63,82.84,586000.0,77.0843,77.2708,77.0377,77.2335,586000.0
2013-12-27 14:00:00,82.83,82.83,82.72,82.79,511000.0,77.2242,77.2242,77.1216,77.1869,511000.0
2013-12-27 14:30:00,82.78,82.82,82.67,82.71,804000.0,77.1775,77.2148,77.075,77.1123,804000.0
2013-12-27 15:00:00,82.76,82.78,82.65,82.74,536000.0,77.1589,77.1775,77.0563,77.1402,536000.0
2013-12-27 15:30:00,82.77,82.83,82.69,82.81,1456000.0,77.1682,77.2242,77.0936,77.2055,1456000.0
2013-12-30 09:30:00,83.02,83.35,82.86,83.35,1577000.0,77.4013,77.709,77.2521,77.709,1577000.0
2013-12-30 10:00:00,83.35,83.66,83.27,83.65,1163000.0,77.709,77.998,77.6344,77.9887,1163000.0
2013-12-30 10:30:00,83.65,83.91,83.6,83.65,1338000.0,77.9887,78.2311,77.942,77.9887,1338000.0
2013-12-30 11:00:00,83.65,83.8,83.61,83.68,658000.0,77.9887,78.1285,77.9514,78.0166,658000.0
2013-12-30 11:30:00,83.69,83.82,83.65,83.75,556000.0,78.026,78.1472,77.9887,78.0819,556000.0
2013-12-30 12:00:00,83.77,83.8,83.51,83.54,925000.0,78.1005,78.1285,77.8581,77.8861,925000.0
2013-12-30 12:30:00,83.53,83.61,83.44,83.46,715000.0,77.8768,77.9514,77.7929,77.8115,715000.0
2013-12-30 13:00:00,83.48,83.48,83.28,83.35,736000.0,77.8302,77.8302,77.6437,77.709,736000.0
2013-12-30 13:30:00,83.37,83.45,83.33,83.36,549000.0,77.7276,77.8022,77.6903,77.7183,549000.0
2013-12-30 14:00:00,83.41,83.45,83.33,83.38,789000.0,77.7649,77.8022,77.6903,77.7369,789000.0
2013-12-30 14:30:00,83.36,83.38,83.23,83.28,700000.0,77.7183,77.7369,77.5971,77.6437,700000.0
2013-12-30 15:00:00,83.3,83.45,83.23,83.39,769000.0,77.6623,77.8022,77.5971,77.7463,769000.0
2013-12-30 15:30:00,83.4,83.45,83.33,83.35,1496000.0,77.7556,77.8022,77.6903,77.709,1496000.0
2013-12-31 09:30:00,83.79,84.07,83.2,83.38,1438000.0,78.1192,78.3802,77.5691,77.7369,1438000.0
2013-12-31 10:00:00,83.39,83.61,83.32,83.4,765000.0,77.7463,77.9514,77.681,77.7556,765000.0
2013-12-31 10:30:00,83.38,83.5,83.3,83.47,659000.0,77.7369,77.8488,77.6623,77.8208,659000.0
2013-12-31 11:00:00,83.49,83.75,83.46,83.51,566000.0,77.8395,78.0819,77.8115,77.8581,566000.0
2013-12-31 11:30:00,83.56,83.64,83.44,83.45,569000.0,77.9048,77.9793,77.7929,77.8022,569000.0
2013-12-31 12:00:00,83.45,83.51,83.29,83.37,1015000.0,77.8022,77.8581,77.653,77.7276,1015000.0
2013-12-31 12:30:00,83.4,83.46,83.13,83.23,702000.0,77.7556,77.8115,77.5039,77.5971,702000.0
2013-12-31 13:00:00,83.25,83.25,83.06,83.21,883000.0,77.6157,77.6157,77.4386,77.5784,883000.0
2013-12-31 13:30:00,83.21,83.22,83.17,83.22,535000.0,77.5784,77.5878,77.5411,77.5878,535000.0
2013-12-31 14:00:00,83.23,83.42,83.22,83.38,655000.0,77.5971,77.7742,77.5878,77.7369,655000.0
2013-12-31 14:30:00,83.4,83.42,83.22,83.33,527000.0,77.7556,77.7742,77.5878,77.6903,527000.0
2013-12-31 15:00:00,83.33,83.33,83.09,83.13,803000.0,77.6903,77.6903,77.4666,77.5039,803000.0
2013-12-31 15:30:00,83.14,83.6,83.13,83.55,1428000.0,77.5132,77.942,77.5039,77.8954,1428000.0
2014-01-02 09:30:00,83.94,83.94,83.16,83.2,1947000.0,78.259,78.259,77.5318,77.5691,1947000.0
2014-01-02 10:00:00,83.2,83.32,83.1,83.15,1094000.0,77.5691,77.681,77.4759,77.5225,1094000.0
2014-01-02 10:30:00,83.18,83.35,83.11,83.34,735000.0,77.5505,77.709,77.4852,77.6996,735000.0
2014-01-02 11:00:00,83.31,83.42,83.27,83.38,706000.0,77.6717,77.7742,77.6344,77.7369,706000.0
2014-01-02 11:30:00,83.33,83.39,83.15,83.19,874000.0,77.6903,77.7463,77.5225,77.5598,874000.0
2014-01-02 12:00:00,83.19,83.23,83.02,83.09,843000.0,77.5598,77.5971,77.4013,77.4666,843000.0
2014-01-02 12:30:00,83.02,83.11,83.01,83.05,467000.0,77.4013,77.4852,77.392,77.4293,467000.0
2014-01-02 13:00:00,83.05,83.25,83.05,83.16,630000.0,77.4293,77.6157,77.4293,77.5318,630000.0
2014-01-02 13:30:00,83.11,83.3,83.08,83.26,763000.0,77.4852,77.6623,77.4572,77.6251,763000.0
2014-01-02 14:00:00,83.26,83.3,83.06,83.13,719000.0,77.6251,77.6623,77.4386,77.5039,719000.0
2014-01-02 14:30:00,83.08,83.26,83.08,83.14,559000.0,77.4572,77.6251,77.4572,77.5132,559000.0
2014-01-02 15:00:00,83.14,83.29,83.14,83.19,722000.0,77.5132,77.653,77.5132,77.5598,722000.0
2014-01-02 15:30:00,83.19,83.35,83.17,83.27,1296000.0,77.5598,77.709,77.5411,77.6344,1296000.0
2014-01-03 09:30:00,83.44,83.59,83.19,83.44,1167000.0,77.7929,77.9327,77.5598,77.7929,1167000.0
2014-01-03 10:00:00,83.43,83.49,83.2,83.33,664000.0,77.7835,77.8395,77.5691,77.6903,664000.0
2014-01-03 10:30:00,83.33,83.41,83.24,83.32,496000.0,77.6903,77.7649,77.6064,77.681,496000.0
2014-01-03 11:00:00,83.32,83.39,83.22,83.23,709000.0,77.681,77.7463,77.5878,77.5971,709000.0
2014-01-03 11:30:00,83.23,83.26,83.1,83.12,727000.0,77.5971,77.6251,77.4759,77.4945,727000.0
2014-01-03 12:00:00,83.15,83.16,83.0,83.16,700000.0,77.5225,77.5318,77.3827,77.5318,700000.0
2014-01-03 12:30:00,83.14,83.17,83.01,83.05,434000.0,77.5132,77.5411,77.392,77.4293,434000.0
2014-01-03 13:00:00,83.05,83.09,82.88,82.92,751000.0,77.4293,77.4666,77.2708,77.3081,751000.0
2014-01-03 13:30:00,82.92,82.93,82.62,82.66,1127000.0,77.3081,77.3174,77.0284,77.0657,1127000.0
2014-01-03 14:00:00,82.66,82.72,82.6,82.7,805000.0,77.0657,77.1216,77.0097,77.103,805000.0
2014-01-03 14:30:00,82.7,82.96,82.67,82.91,803000.0,77.103,77.3454,77.075,77.2987,803000.0
2014-01-03 15:00:00,82.92,83.16,82.86,83.13,873000.0,77.3081,77.5318,77.2521,77.5039,873000.0
2014-01-03 15:30:00,83.13,83.2,82.87,83.05,1829000.0,77.5039,77.5691,77.2614,77.4293,1829000.0
2014-01-06 09:30:00,83.2,83.39,82.5,82.58,618000.0,77.5691,77.7463,76.9165,76.9911,618000.0
2014-01-06 10:00:00,82.58,82.86,82.47,82.79,377000.0,76.9911,77.2521,76.8885,77.1869,377000.0
2014-01-06 10:30:00,82.81,82.9,82.57,82.72,522000.0,77.2055,77.2894,76.9818,77.1216,522000.0
2014-01-06 11:00:00,82.7,82.87,82.6,82.74,402000.0,77.103,77.2614,77.0097,77.1402,402000.0
2014-01-06 11:30:00,82.72,82.86,82.61,82.8,236000.0,77.1216,77.2521,77.019,77.1962,236000.0
2014-01-06 12:00:00,82.8,82.88,82.7,82.79,187000.0,77.1962,77.2708,77.103,77.1869,187000.0
2014-01-06 12:30:00,82.77,82.79,82.68,82.71,229000.0,77.1682,77.1869,77.0843,77.1123,229000.0
2014-01-06 13:00:00,82.73,82.82,82.59,82.8,185000.0,77.1309,77.2148,77.0004,77.1962,185000.0
2014-01-06 13:30:00,82.77,82.94,82.73,82.87,261000.0,77.1682,77.3267,77.1309,77.2614,261000.0
2014-01-06 14:00:00,82.88,83.03,82.84,83.0,266000.0,77.2708,77.4106,77.2335,77.3827,266000.0
2014-01-06 14:30:00,83.0,83.24,82.98,83.17,396000.0,77.3827,77.6064,77.364,77.5411,396000.0
2014-01-06 15:00:00,83.19,83.19,83.07,83.1,305000.0,77.5598,77.5598,77.4479,77.4759,305000.0
2014-01-06 15:30:00,83.09,83.09,82.8,82.83,586000.0,77.4666,77.4666,77.1962,77.2242,586000.0
2014-01-07 09:30:00,83.1,83.38,83.1,83.32,886000.0,77.5777,77.8391,77.5777,77.7831,886000.0
2014-01-07 10:00:00,83.33,83.55,83.33,83.54,526000.0,77.7924,77.9978,77.7924,77.9885,526000.0
2014-01-07 10:30:00,83.54,83.85,83.5,83.8,395000.0,77.9885,78.2779,77.9511,78.2312,395000.0
2014-01-07 11:00:00,83.82,83.88,83.7,83.8,284000.0,78.2498,78.3059,78.1378,78.2312,284000.0
2014-01-07 11:30:00,83.8,83.87,83.7,83.78,257000.0,78.2312,78.2965,78.1378,78.2125,257000.0
2014-01-07 12:00:00,83.79,83.79,83.7,83.71,188000.0,78.2218,78.2218,78.1378,78.1472,188000.0
2014-01-07 12:30:00,83.73,83.76,83.7,83.73,161000.0,78.1658,78.1938,78.1378,78.1658,161000.0
2014-01-07 13:00:00,83.75,83.78,83.7,83.71,98000.0,78.1845,78.2125,78.1378,78.1472,98000.0
2014-01-07 13:30:00,83.73,83.79,83.7,83.74,301000.0,78.1658,78.2218,78.1378,78.1752,301000.0
2014-01-07 14:00:00,83.74,83.8,83.65,83.78,253000.0,78.1752,78.2312,78.0911,78.2125,253000.0
2014-01-07 14:30:00,83.79,83.92,83.79,83.82,439000.0,78.2218,78.3432,78.2218,78.2498,439000.0
2014-01-07 15:00:00,83.83,83.9,83.81,83.87,325000.0,78.2592,78.3245,78.2405,78.2965,325000.0
2014-01-07 15:30:00,83.87,83.88,83.66,83.72,971000.0,78.2965,78.3059,78.1005,78.1565,971000.0
2014-01-08 09:30:00,83.73,84.4,83.6,83.84,792000.0,78.1658,78.7913,78.0445,78.2685,792000.0
2014-01-08 10:00:00,83.8,84.24,83.76,83.98,326000.0,78.2312,78.6419,78.1938,78.3992,326000.0
2014-01-08 10:30:00,84.05,84.1,83.82,83.85,290000.0,78.4646,78.5112,78.2498,78.2779,290000.0
2014-01-08 11:00:00,83.83,83.92,83.78,83.82,267000.0,78.2592,78.3432,78.2125,78.2498,267000.0
2014-01-08 11:30:00,83.82,84.03,83.76,83.97,507000.0,78.2498,78.4459,78.1938,78.3899,507000.0
2014-01-08 12:00:00,84.01,84.1,83.99,84.07,147000.0,78.4272,78.5112,78.4085,78.4832,147000.0
2014-01-08 12:30:00,84.1,84.1,83.9,83.99,199000.0,78.5112,78.5112,78.3245,78.4085,199000.0
2014-01-08 13:00:00,83.98,84.02,83.93,84.01,266000.0,78.3992,78.4366,78.3525,78.4272,266000.0
2014-01-08 13:30:00,84.01,84.04,83.9,83.96,170000.0,78.4272,78.4552,78.3245,78.3805,170000.0
2014-01-08 14:00:00,83.95,84.01,83.83,83.9,189000.0,78.3712,78.4272,78.2592,78.3245,189000.0
2014-01-08 14:30:00,83.87,83.94,83.8,83.84,224000.0,78.2965,78.3619,78.2312,78.2685,224000.0
2014-01-08 15:00:00,83.86,83.88,83.67,83.68,371000.0,78.2872,78.3059,78.1098,78.1191,371000.0
2014-01-08 15:30:00,83.68,83.79,83.65,83.73,848000.0,78.1191,78.2218,78.0911,78.1658,848000.0
2014-01-09 09:30:00,84.0,84.35,83.9,84.1,456000.0,78.4179,78.7446,78.3245,78.5112,456000.0
2014-01-09 10:00:00,84.15,84.33,83.97,84.02,444000.0,78.5579,78.726,78.3899,78.4366,444000.0
2014-01-09 10:30:00,84.09,84.1,83.63,83.79,340000.0,78.5019,78.5112,78.0725,78.2218,340000.0
2014-01-09 11:00:00,83.79,83.9,83.68,83.8,229000.0,78.2218,78.3245,78.1191,78.2312,229000.0
2014-01-09 11:30:00,83.8,84.2,83.79,84.2,612000.0,78.2312,78.6046,78.2218,78.6046,612000.0
2014-01-09 12:00:00,84.17,84.21,84.04,84.1,296000.0,78.5766,78.6139,78.4552,78.5112,296000.0
2014-01-09 12:30:00,84.09,84.22,84.02,84.08,346000.0,78.5019,78.6233,78.4366,78.4926,346000.0
2014-01-09 13:00:00,84.08,84.15,84.01,84.15,310000.0,78.4926,78.5579,78.4272,78.5579,310000.0
2014-01-09 13:30:00,84.14,84.21,84.05,84.09,221000.0,78.5486,78.6139,78.4646,78.5019,221000.0
2014-01-09 14:00:00,84.08,84.2,83.95,84.18,349000.0,78.4926,78.6046,78.3712,78.5859,349000.0
2014-01-09 14:30:00,84.21,84.35,84.15,84.26,172000.0,78.6139,78.7446,78.5579,78.6606,172000.0
2014-01-09 15:00:00,84.29,84.4,84.26,84.35,293000.0,78.6886,78.7913,78.6606,78.7446,293000.0
2014-01-09 15:30:00,84.36,84.42,84.25,84.32,631000.0,78.754,78.81,78.6513,78.7166,631000.0
2014-01-10 09:30:00,84.68,84.75,83.74,83.78,761000.0,79.0527,79.118,78.1752,78.2125,761000.0
2014-01-10 10:00:00,83.78,83.94,83.4,83.82,537000.0,78.2125,78.3619,77.8578,78.2498,537000.0
2014-01-10 10:30:00,83.8,83.89,83.56,83.64,289000.0,78.2312,78.3152,78.0071,78.0818,289000.0
2014-01-10 11:00:00,83.64,83.65,83.34,83.34,359000.0,78.0818,78.0911,77.8017,77.8017,359000.0
2014-01-10 11:30:00,83.37,83.37,83.16,83.36,752000.0,77.8297,77.8297,77.6337,77.8204,752000.0
2014-01-10 12:00:00,83.33,83.8,83.29,83.67,520000.0,77.7924,78.2312,77.7551,78.1098,520000.0
2014-01-10 12:30:00,83.71,83.87,83.54,83.59,407000.0,78.1472,78.2965,77.9885,78.0351,407000.0
2014-01-10 13:00:00,83.62,83.62,83.47,83.48,159000.0,78.0631,78.0631,77.9231,77.9324,159000.0
2014-01-10 13:30:00,83.48,83.5,83.33,83.34,167000.0,77.9324,77.9511,77.7924,77.8017,167000.0
2014-01-10 14:00:00,83.34,83.45,83.32,83.43,190000.0,77.8017,77.9044,77.7831,77.8858,190000.0
2014-01-10 14:30:00,83.39,83.44,83.28,83.29,266000.0,77.8484,77.8951,77.7457,77.7551,266000.0
2014-01-10 15:00:00,83.33,83.45,83.23,83.36,250000.0,77.7924,77.9044,77.6991,77.8204,250000.0
2014-01-10 15:30:00,83.42,83.45,83.23,83.42,842000.0,77.8764,77.9044,77.6991,77.8764,842000.0
2014-01-13 09:30:00,83.55,83.8,83.3,83.42,949000.0,77.9978,78.2312,77.7644,77.8764,949000.0
2014-01-13 10:00:00,83.36,83.51,83.21,83.33,593000.0,77.8204,77.9604,77.6804,77.7924,593000.0
2014-01-13 10:30:00,83.32,83.37,83.12,83.15,502000.0,77.7831,77.8297,77.5964,77.6244,502000.0
2014-01-13 11:00:00,83.15,83.21,82.91,83.02,456000.0,77.6244,77.6804,77.4003,77.503,456000.0
2014-01-13 11:30:00,83.07,83.07,82.83,82.9,376000.0,77.5497,77.5497,77.3256,77.391,376000.0
2014-01-13 12:00:00,82.91,82.94,82.74,82.74,307000.0,77.4003,77.4283,77.2416,77.2416,307000.0
2014-01-13 12:30:00,82.74,82.84,82.66,82.82,306000.0,77.2416,77.335,77.1669,77.3163,306000.0
2014-01-13 13:00:00,82.8,82.88,82.65,82.74,340000.0,77.2976,77.3723,77.1576,77.2416,340000.0
2014-01-13 13:30:00,82.72,82.74,82.54,82.67,290000.0,77.2229,77.2416,77.0549,77.1763,290000.0
2014-01-13 14:00:00,82.66,82.66,82.15,82.26,488000.0,77.1669,77.1669,76.6908,76.7935,488000.0
2014-01-13 14:30:00,82.22,82.26,81.64,81.72,716000.0,76.7562,76.7935,76.2147,76.2894,716000.0
2014-01-13 15:00:00,81.74,81.75,81.12,81.2,1220000.0,76.3081,76.3174,75.7293,75.804,1220000.0
2014-01-13 15:30:00,81.2,81.39,80.76,81.01,2174000.0,75.804,75.9813,75.3932,75.6266,2174000.0
2014-01-14 09:30:00,81.28,81.8,80.41,80.78,1570000.0,75.8786,76.3641,75.0665,75.4119,1570000.0
2014-01-14 10:00:00,80.83,81.73,80.8,81.7,869000.0,75.4585,76.2987,75.4305,76.2707,869000.0
2014-01-14 10:30:00,81.73,82.04,81.71,81.99,719000.0,76.2987,76.5881,76.2801,76.5415,719000.0
2014-01-14 11:00:00,82.0,82.24,81.68,81.89,479000.0,76.5508,76.7748,76.2521,76.4481,479000.0
2014-01-14 11:30:00,81.92,82.25,81.86,82.2,595000.0,76.4761,76.7842,76.4201,76.7375,595000.0
2014-01-14 12:00:00,82.24,82.29,82.12,82.19,654000.0,76.7748,76.8215,76.6628,76.7282,654000.0
2014-01-14 12:30:00,82.2,82.28,82.17,82.17,497000.0,76.7375,76.8122,76.7095,76.7095,497000.0
2014-01-14 13:00:00,82.18,82.28,82.14,82.2,305000.0,76.7188,76.8122,76.6815,76.7375,305000.0
2014-01-14 13:30:00,82.21,82.3,82.15,82.22,512000.0,76.7468,76.8309,76.6908,76.7562,512000.0
2014-01-14 14:00:00,82.22,82.22,81.9,82.11,260000.0,76.7562,76.7562,76.4574,76.6535,260000.0
2014-01-14 14:30:00,82.08,82.3,82.08,82.27,207000.0,76.6255,76.8309,76.6255,76.8028,207000.0
2014-01-14 15:00:00,82.23,82.29,82.04,82.17,405000.0,76.7655,76.8215,76.5881,76.7095,405000.0
2014-01-14 15:30:00,82.19,82.25,81.97,82.13,884000.0,76.7282,76.7842,76.5228,76.6722,884000.0
2014-01-15 09:30:00,82.51,82.7,82.12,82.51,677000.0,77.0269,77.2043,76.6628,77.0269,677000.0
2014-01-15 10:00:00,82.5,82.98,82.5,82.93,608000.0,77.0176,77.4657,77.0176,77.419,608000.0
2014-01-15 10:30:00,82.93,82.97,82.79,82.81,247000.0,77.419,77.4563,77.2883,77.307,247000.0
2014-01-15 11:00:00,82.81,82.98,82.48,82.58,311000.0,77.307,77.4657,76.9989,77.0922,311000.0
2014-01-15 11:30:00,82.57,82.74,82.53,82.67,310000.0,77.0829,77.2416,77.0456,77.1763,310000.0
2014-01-15 12:00:00,82.7,82.83,82.66,82.82,383000.0,77.2043,77.3256,77.1669,77.3163,383000.0
2014-01-15 12:30:00,82.82,82.85,82.67,82.82,239000.0,77.3163,77.3443,77.1763,77.3163,239000.0
2014-01-15 13:00:00,82.83,82.89,82.74,82.84,396000.0,77.3256,77.3816,77.2416,77.335,396000.0
2014-01-15 13:30:00,82.84,82.88,82.69,82.72,216000.0,77.335,77.3723,77.1949,77.2229,216000.0
2014-01-15 14:00:00,82.72,82.78,82.63,82.72,271000.0,77.2229,77.279,77.1389,77.2229,271000.0
2014-01-15 14:30:00,82.76,82.78,82.64,82.67,194000.0,77.2603,77.279,77.1483,77.1763,194000.0
2014-01-15 15:00:00,82.65,82.69,82.4,82.41,463000.0,77.1576,77.1949,76.9242,76.9335,463000.0
2014-01-15 15:30:00,82.42,82.55,82.26,82.36,1049000.0,76.9429,77.0642,76.7935,76.8869,1049000.0
2014-01-16 09:30:00,82.48,82.78,82.28,82.6,418000.0,76.9989,77.279,76.8122,77.1109,418000.0
2014-01-16 10:00:00,82.53,82.76,82.51,82.62,335000.0,77.0456,77.2603,77.0269,77.1296,335000.0
2014-01-16 10:30:00,82.64,82.7,82.28,82.37,184000.0,77.1483,77.2043,76.8122,76.8962,184000.0
2014-01-16 11:00:00,82.37,82.5,82.24,82.49,184000.0,76.8962,77.0176,76.7748,77.0082,184000.0
2014-01-16 11:30:00,82.51,82.66,82.49,82.54,379000.0,77.0269,77.1669,77.0082,77.0549,379000.0
2014-01-16 12:00:00,82.56,82.7,82.46,82.69,365000.0,77.0736,77.2043,76.9802,77.1949,365000.0
2014-01-16 12:30:00,82.69,82.75,82.67,82.7,114000.0,77.1949,77.251,77.1763,77.2043,114000.0
2014-01-16 13:00:00,82.73,82.8,82.65,82.71,80000.0,77.2323,77.2976,77.1576,77.2136,80000.0
2014-01-16 13:30:00,82.72,82.75,82.57,82.61,126000.0,77.2229,77.251,77.0829,77.1203,126000.0
2014-01-16 14:00:00,82.58,82.71,82.58,82.65,176000.0,77.0922,77.2136,77.0922,77.1576,176000.0
2014-01-16 14:30:00,82.65,82.68,82.6,82.6,188000.0,77.1576,77.1856,77.1109,77.1109,188000.0
2014-01-16 15:00:00,82.64,82.65,82.47,82.48,204000.0,77.1483,77.1576,76.9896,76.9989,204000.0
2014-01-16 15:30:00,82.48,82.6,82.41,82.57,550000.0,76.9989,77.1109,76.9335,77.0829,550000.0
2014-01-17 09:30:00,82.5,83.31,82.36,83.15,1421000.0,77.0176,77.7737,76.8869,77.6244,1421000.0
2014-01-17 10:00:00,83.14,83.4,83.09,83.19,513000.0,77.615,77.8578,77.5684,77.6617,513000.0
2014-01-17 10:30:00,83.19,83.24,83.08,83.11,207000.0,77.6617,77.7084,77.559,77.587,207000.0
2014-01-17 11:00:00,83.14,83.24,83.11,83.21,373000.0,77.615,77.7084,77.587,77.6804,373000.0
2014-01-17 11:30:00,83.21,83.25,82.8,82.81,426000.0,77.6804,77.7177,77.2976,77.307,426000.0
2014-01-17 12:00:00,82.84,82.88,82.71,82.78,388000.0,77.335,77.3723,77.2136,77.279,388000.0
2014-01-17 12:30:00,82.77,82.77,82.5,82.53,409000.0,77.2696,77.2696,77.0176,77.0456,409000.0
2014-01-17 13:00:00,82.56,82.59,82.14,82.17,456000.0,77.0736,77.1016,76.6815,76.7095,456000.0
2014-01-17 13:30:00,82.17,82.25,81.73,81.73,658000.0,76.7095,76.7842,76.2987,76.2987,658000.0
2014-01-17 14:00:00,81.73,81.81,80.79,81.72,1535000.0,76.2987,76.3734,75.4212,76.2894,1535000.0
2014-01-17 14:30:00,81.7,81.78,81.38,81.78,1031000.0,76.2707,76.3454,75.972,76.3454,1031000.0
2014-01-17 15:00:00,81.78,81.81,81.48,81.61,644000.0,76.3454,76.3734,76.0653,76.1867,644000.0
2014-01-17 15:30:00,81.63,81.77,81.51,81.57,1631000.0,76.2054,76.3361,76.0934,76.1494,1631000.0
2014-01-21 09:30:00,82.3,82.43,81.6,82.41,1039000.0,76.8309,76.9522,76.1774,76.9335,1039000.0
2014-01-21 10:00:00,82.44,82.66,81.91,82.04,624000.0,76.9616,77.1669,76.4668,76.5881,624000.0
2014-01-21 10:30:00,82.03,82.6,81.97,82.6,342000.0,76.5788,77.1109,76.5228,77.1109,342000.0
2014-01-21 11:00:00,82.6,82.62,82.12,82.18,552000.0,77.1109,77.1296,76.6628,76.7188,552000.0
2014-01-21 11:30:00,82.17,82.19,82.01,82.17,674000.0,76.7095,76.7282,76.5601,76.7095,674000.0
2014-01-21 12:00:00,82.17,82.18,81.71,81.88,646000.0,76.7095,76.7188,76.2801,76.4388,646000.0
2014-01-21 12:30:00,81.86,81.91,81.65,81.75,469000.0,76.4201,76.4668,76.2241,76.3174,469000.0
2014-01-21 13:00:00,81.77,81.8,81.4,81.49,680000.0,76.3361,76.3641,75.9907,76.0747,680000.0
2014-01-21 13:30:00,81.5,81.68,81.5,81.68,287000.0,76.084,76.2521,76.084,76.2521,287000.0
2014-01-21 14:00:00,81.67,81.78,81.63,81.77,319000.0,76.2427,76.3454,76.2054,76.3361,319000.0
2014-01-21 14:30:00,81.76,81.79,81.58,81.68,502000.0,76.3267,76.3547,76.1587,76.2521,502000.0
2014-01-21 15:00:00,81.67,81.8,81.62,81.76,274000.0,76.2427,76.3641,76.196,76.3267,274000.0
2014-01-21 15:30:00,81.73,81.97,81.73,81.87,1053000.0,76.2987,76.5228,76.2987,76.4294,1053000.0
2014-01-22 09:30:00,82.21,83.9,82.21,82.83,1582700.0,76.7468,78.3245,76.7468,77.3256,1582700.0
2014-01-22 10:00:00,82.85,83.33,82.0,82.65,981600.0,77.3443,77.7924,76.5508,77.1576,981600.0
2014-01-22 10:30:00,82.66,82.99,82.62,82.76,384800.0,77.1669,77.475,77.1296,77.2603,384800.0
2014-01-22 11:00:00,82.76,83.15,82.71,83.13,308100.0,77.2603,77.6244,77.2136,77.6057,308100.0
2014-01-22 11:30:00,83.13,83.32,83.0,83.16,328300.0,77.6057,77.7831,77.4843,77.6337,328300.0
2014-01-22 12:00:00,83.17,83.18,83.05,83.11,217600.0,77.643,77.6524,77.531,77.587,217600.0
2014-01-22 12:30:00,83.11,83.14,83.0,83.06,279700.0,77.587,77.615,77.4843,77.5404,279700.0
2014-01-22 13:00:00,83.07,83.14,82.9,83.09,221600.0,77.5497,77.615,77.391,77.5684,221600.0
2014-01-22 13:30:00,83.09,83.22,83.03,83.1,201000.0,77.5684,77.6897,77.5123,77.5777,201000.0
2014-01-22 14:00:00,83.1,83.3,83.08,83.2,276400.0,77.5777,77.7644,77.559,77.671,276400.0
2014-01-22 14:30:00,83.2,83.29,83.16,83.25,245300.0,77.671,77.7551,77.6337,77.7177,245300.0
2014-01-22 15:00:00,83.25,83.39,83.2,83.28,278400.0,77.7177,77.8484,77.671,77.7457,278400.0
2014-01-22 15:30:00,83.27,83.49,83.23,83.31,642900.0,77.7364,77.9418,77.6991,77.7737,642900.0
2014-01-23 09:30:00,83.8,83.81,83.0,83.2,969900.0,78.2312,78.2405,77.4843,77.671,969900.0
2014-01-23 10:00:00,83.21,83.21,82.56,82.56,687900.0,77.6804,77.6804,77.0736,77.0736,687900.0
2014-01-23 10:30:00,82.56,82.96,82.55,82.85,418100.0,77.0736,77.447,77.0642,77.3443,418100.0
2014-01-23 11:00:00,82.83,82.92,82.63,82.81,444400.0,77.3256,77.4097,77.1389,77.307,444400.0
2014-01-23 11:30:00,82.8,82.81,82.6,82.65,241900.0,77.2976,77.307,77.1109,77.1576,241900.0
2014-01-23 12:00:00,82.65,82.7,82.5,82.55,251300.0,77.1576,77.2043,77.0176,77.0642,251300.0
2014-01-23 12:30:00,82.55,82.74,82.46,82.73,239400.0,77.0642,77.2416,76.9802,77.2323,239400.0
2014-01-23 13:00:00,82.73,82.74,82.13,82.16,281000.0,77.2323,77.2416,76.6722,76.7002,281000.0
2014-01-23 13:30:00,82.16,82.19,82.0,82.02,256400.0,76.7002,76.7282,76.5508,76.5695,256400.0
2014-01-23 14:00:00,82.02,82.38,81.92,82.31,322500.0,76.5695,76.9055,76.4761,76.8402,322500.0
2014-01-23 14:30:00,82.3,82.48,82.14,82.47,203400.0,76.8309,76.9989,76.6815,76.9896,203400.0
2014-01-23 15:00:00,82.47,82.5,82.3,82.36,346500.0,76.9896,77.0176,76.8309,76.8869,346500.0
2014-01-23 15:30:00,82.36,82.6,82.28,82.38,667700.0,76.8869,77.1109,76.8122,76.9055,667700.0
2014-01-24 09:30:00,81.78,81.98,81.22,81.64,637500.0,76.3454,76.5321,75.8226,76.2147,637500.0
2014-01-24 10:00:00,81.64,81.79,81.37,81.65,379700.0,76.2147,76.3547,75.9627,76.2241,379700.0
2014-01-24 10:30:00,81.65,81.65,81.04,81.3,385800.0,76.2241,76.2241,75.6546,75.8973,385800.0
2014-01-24 11:00:00,81.28,81.29,80.55,80.59,491400.0,75.8786,75.888,75.1971,75.2345,491400.0
2014-01-24 11:30:00,80.59,81.24,80.58,81.24,399900.0,75.2345,75.8413,75.2252,75.8413,399900.0
2014-01-24 12:00:00,81.22,81.28,80.7,80.85,363400.0,75.8226,75.8786,75.3372,75.4772,363400.0
2014-01-24 12:30:00,80.81,80.86,80.32,80.44,556300.0,75.4399,75.4865,74.9824,75.0945,556300.0
2014-01-24 13:00:00,80.44,80.48,80.2,80.21,401100.0,75.0945,75.1318,74.8704,74.8797,401100.0
2014-01-24 13:30:00,80.21,80.24,80.07,80.08,388300.0,74.8797,74.9078,74.749,74.7584,388300.0
2014-01-24 14:00:00,80.08,80.11,79.53,79.74,686700.0,74.7584,74.7864,74.2449,74.441,686700.0
2014-01-24 14:30:00,79.75,79.81,79.35,79.36,645100.0,74.4503,74.5063,74.0769,74.0862,645100.0
2014-01-24 15:00:00,79.38,79.43,78.84,79.19,938700.0,74.1049,74.1516,73.6008,73.9275,938700.0
2014-01-24 15:30:00,79.18,79.3,78.5,78.66,1860300.0,73.9182,74.0302,73.2834,73.4327,1860300.0
2014-01-27 09:30:00,78.95,78.95,77.31,77.42,1570000.0,73.7035,73.7035,72.1725,72.2751,1570000.0
2014-01-27 10:00:00,77.42,77.42,75.49,75.92,1516200.0,72.2751,72.2751,70.4734,70.8748,1516200.0
2014-01-27 10:30:00,75.93,77.27,75.8,77.0,1098200.0,70.8842,72.1351,70.7628,71.8831,1098200.0
2014-01-27 11:00:00,76.99,77.36,76.75,77.05,596100.0,71.8737,72.2191,71.6497,71.9297,596100.0
2014-01-27 11:30:00,77.05,77.08,76.06,76.24,606700.0,71.9297,71.9577,71.0055,71.1736,606700.0
2014-01-27 12:00:00,76.25,76.26,75.6,76.15,646600.0,71.1829,71.1922,70.5761,71.0895,646600.0
2014-01-27 12:30:00,76.15,76.15,75.57,75.58,626100.0,71.0895,71.0895,70.5481,70.5574,626100.0
2014-01-27 13:00:00,75.58,75.88,74.95,75.66,1250100.0,70.5574,70.8375,69.9693,70.6321,1250100.0
2014-01-27 13:30:00,75.66,76.33,75.39,76.15,822600.0,70.6321,71.2576,70.3801,71.0895,822600.0
2014-01-27 14:00:00,76.13,76.34,75.74,75.75,700700.0,71.0709,71.2669,70.7068,70.7161,700700.0
2014-01-27 14:30:00,75.75,76.41,75.66,76.24,760800.0,70.7161,71.3323,70.6321,71.1736,760800.0
2014-01-27 15:00:00,76.24,76.71,76.2,76.29,689200.0,71.1736,71.6123,71.1362,71.2202,689200.0
2014-01-27 15:30:00,76.29,76.48,75.93,75.94,1223900.0,71.2202,71.3976,70.8842,70.8935,1223900.0
2014-01-28 09:30:00,76.67,78.52,76.54,78.44,1561300.0,71.575,73.3021,71.4536,73.2274,1561300.0
2014-01-28 10:00:00,78.42,78.67,78.1,78.39,787200.0,73.2087,73.4421,72.91,73.1807,787200.0
2014-01-28 10:30:00,78.4,78.69,78.25,78.5,457400.0,73.19,73.4608,73.05,73.2834,457400.0
2014-01-28 11:00:00,78.49,78.73,78.42,78.6,424300.0,73.274,73.4981,73.2087,73.3767,424300.0
2014-01-28 11:30:00,78.62,78.64,78.09,78.36,432000.0,73.3954,73.4141,72.9006,73.1527,432000.0
2014-01-28 12:00:00,78.37,78.55,78.32,78.45,239100.0,73.162,73.3301,73.1153,73.2367,239100.0
2014-01-28 12:30:00,78.45,78.63,78.37,78.48,268200.0,73.2367,73.4047,73.162,73.2647,268200.0
2014-01-28 13:00:00,78.5,78.72,78.44,78.67,245000.0,73.2834,73.4888,73.2274,73.4421,245000.0
2014-01-28 13:30:00,78.67,78.89,78.6,78.75,244500.0,73.4421,73.6475,73.3767,73.5168,244500.0
2014-01-28 14:00:00,78.73,78.99,78.65,78.91,231900.0,73.4981,73.7408,73.4234,73.6661,231900.0
2014-01-28 14:30:00,78.9,79.04,78.7,78.75,297800.0,73.6568,73.7875,73.4701,73.5168,297800.0
2014-01-28 15:00:00,78.75,79.03,78.7,79.02,282400.0,73.5168,73.7782,73.4701,73.7688,282400.0
2014-01-28 15:30:00,79.01,79.09,78.79,78.83,900600.0,73.7595,73.8342,73.5541,73.5914,900600.0
2014-01-29 09:30:00,77.99,78.64,77.77,78.15,765500.0,72.8073,73.4141,72.6019,72.9566,765500.0
2014-01-29 10:00:00,78.16,78.48,77.8,77.95,380300.0,72.966,73.2647,72.6299,72.7699,380300.0
2014-01-29 10:30:00,77.96,78.67,77.94,78.27,400600.0,72.7793,73.4421,72.7606,73.0687,400600.0
2014-01-29 11:00:00,78.28,78.28,77.98,78.17,429900.0,73.078,73.078,72.7979,72.9753,429900.0
2014-01-29 11:30:00,78.22,78.36,78.0,78.15,304100.0,73.022,73.1527,72.8166,72.9566,304100.0
2014-01-29 12:00:00,78.15,78.26,78.0,78.09,457300.0,72.9566,73.0593,72.8166,72.9006,457300.0
2014-01-29 12:30:00,78.09,78.21,78.0,78.02,287400.0,72.9006,73.0127,72.8166,72.8353,287400.0
2014-01-29 13:00:00,78.02,78.05,77.61,77.65,303400.0,72.8353,72.8633,72.4525,72.4899,303400.0
2014-01-29 13:30:00,77.68,77.95,77.58,77.92,415800.0,72.5179,72.7699,72.4245,72.7419,415800.0
2014-01-29 14:00:00,77.91,78.02,77.01,77.9,550500.0,72.7326,72.8353,71.8924,72.7233,550500.0
2014-01-29 14:30:00,77.89,78.18,77.64,77.7,487200.0,72.7139,72.9846,72.4805,72.5365,487200.0
2014-01-29 15:00:00,77.7,77.83,77.48,77.71,413500.0,72.5365,72.6579,72.3312,72.5459,413500.0
2014-01-29 15:30:00,77.71,78.0,77.58,77.69,907400.0,72.5459,72.8166,72.4245,72.5272,907400.0
2014-01-30 09:30:00,80.45,80.55,78.46,78.65,1495700.0,75.1038,75.1971,73.246,73.4234,1495700.0
2014-01-30 10:00:00,78.68,78.99,78.24,78.81,1181400.0,73.4514,73.7408,73.0407,73.5728,1181400.0
2014-01-30 10:30:00,78.82,79.13,78.67,79.13,722500.0,73.5821,73.8715,73.4421,73.8715,722500.0
2014-01-30 11:00:00,79.12,79.33,79.06,79.16,401100.0,73.8622,74.0582,73.8062,73.8995,401100.0
2014-01-30 11:30:00,79.16,79.22,78.84,79.09,455900.0,73.8995,73.9555,73.6008,73.8342,455900.0
2014-01-30 12:00:00,79.12,79.33,79.1,79.28,322800.0,73.8622,74.0582,73.8435,74.0115,322800.0
2014-01-30 12:30:00,79.29,79.59,79.28,79.54,254300.0,74.0209,74.3009,74.0115,74.2543,254300.0
2014-01-30 13:00:00,79.54,79.69,79.47,79.48,283400.0,74.2543,74.3943,74.1889,74.1983,283400.0
2014-01-30 13:30:00,79.48,79.48,79.25,79.26,245000.0,74.1983,74.1983,73.9835,73.9929,245000.0
2014-01-30 14:00:00,79.26,79.4,79.03,79.39,349100.0,73.9929,74.1236,73.7782,74.1142,349100.0
2014-01-30 14:30:00,79.4,79.57,79.36,79.39,344500.0,74.1236,74.2823,74.0862,74.1142,344500.0
2014-01-30 15:00:00,79.4,79.71,79.38,79.63,533100.0,74.1236,74.413,74.1049,74.3383,533100.0
2014-01-30 15:30:00,79.63,79.77,79.45,79.66,970000.0,74.3383,74.469,74.1702,74.3663,970000.0
2014-01-31 09:30:00,75.52,76.99,71.75,74.57,5772900.0,70.5014,71.8737,66.9819,69.6145,5772900.0
2014-01-31 10:00:00,74.59,76.79,74.34,76.12,3141500.0,69.6332,71.687,69.3998,71.0615,3141500.0
2014-01-31 10:30:00,76.12,76.15,75.55,75.67,1222300.0,71.0615,71.0895,70.5294,70.6414,1222300.0
2014-01-31 11:00:00,75.68,76.15,75.25,76.09,915500.0,70.6508,71.0895,70.2494,71.0335,915500.0
2014-01-31 11:30:00,76.12,76.29,75.61,76.21,727600.0,71.0615,71.2202,70.5854,71.1456,727600.0
2014-01-31 12:00:00,76.22,76.81,76.01,76.07,1090900.0,71.1549,71.7057,70.9588,71.0149,1090900.0
2014-01-31 12:30:00,76.06,76.08,75.63,76.03,496700.0,71.0055,71.0242,70.6041,70.9775,496700.0
2014-01-31 13:00:00,76.04,76.07,75.41,75.42,612500.0,70.9869,71.0149,70.3987,70.4081,612500.0
2014-01-31 13:30:00,75.42,75.92,75.37,75.91,701500.0,70.4081,70.8748,70.3614,70.8655,701500.0
2014-01-31 14:00:00,75.92,76.1,75.73,75.85,779700.0,70.8748,71.0429,70.6975,70.8095,779700.0
2014-01-31 14:30:00,75.85,76.45,75.73,76.08,873200.0,70.8095,71.3696,70.6975,71.0242,873200.0
2014-01-31 15:00:00,76.08,76.09,75.41,75.46,940100.0,71.0242,71.0335,70.3987,70.4454,940100.0
2014-01-31 15:30:00,75.47,75.76,75.45,75.66,2020500.0,70.4547,70.7255,70.4361,70.6321,2020500.0
2014-02-03 09:30:00,76.1,76.41,75.5,75.86,1054700.0,71.0429,71.3323,70.4827,70.8188,1054700.0
2014-02-03 10:00:00,75.86,75.86,74.78,75.13,1058700.0,70.8188,70.8188,69.8106,70.1373,1058700.0
2014-02-03 10:30:00,75.12,75.39,74.73,74.96,745000.0,70.128,70.3801,69.7639,69.9786,745000.0
2014-02-03 11:00:00,74.96,75.0,74.67,74.77,527000.0,69.9786,70.016,69.7079,69.8013,527000.0
2014-02-03 11:30:00,74.77,74.93,74.3,74.31,582900.0,69.8013,69.9506,69.3625,69.3718,582900.0
2014-02-03 12:00:00,74.32,74.59,74.3,74.53,430400.0,69.3812,69.6332,69.3625,69.5772,430400.0
2014-02-03 12:30:00,74.53,74.74,74.38,74.57,400600.0,69.5772,69.7732,69.4372,69.6145,400600.0
2014-02-03 13:00:00,74.58,74.58,74.3,74.36,403700.0,69.6239,69.6239,69.3625,69.4185,403700.0
2014-02-03 13:30:00,74.37,74.5,74.2,74.49,384200.0,69.4278,69.5492,69.2691,69.5399,384200.0
2014-02-03 14:00:00,74.48,74.59,74.4,74.49,459000.0,69.5305,69.6332,69.4558,69.5399,459000.0
2014-02-03 14:30:00,74.48,74.48,74.09,74.13,416300.0,69.5305,69.5305,69.1664,69.2038,416300.0
2014-02-03 15:00:00,74.13,74.25,74.01,74.23,603100.0,69.2038,69.3158,69.0918,69.2971,603100.0
2014-02-03 15:30:00,74.23,74.26,73.85,73.91,1086300.0,69.2971,69.3251,68.9424,68.9984,1086300.0
2014-02-04 09:30:00,74.22,74.34,72.8,73.03,1872500.0,69.2878,69.3998,67.9622,68.1769,1872500.0
2014-02-04 10:00:00,73.03,73.78,72.98,73.27,1308500.0,68.1769,68.877,68.1302,68.4009,1308500.0
2014-02-04 10:30:00,73.28,73.52,72.96,73.02,625500.0,68.4103,68.6343,68.1115,68.1675,625500.0
2014-02-04 11:00:00,73.02,73.51,72.97,73.36,965100.0,68.1675,68.625,68.1209,68.485,965100.0
2014-02-04 11:30:00,73.37,73.7,73.34,73.55,523700.0,68.4943,68.8024,68.4663,68.6623,523700.0
2014-02-04 12:00:00,73.54,73.59,73.22,73.55,736400.0,68.653,68.6997,68.3543,68.6623,736400.0
2014-02-04 12:30:00,73.55,74.08,73.54,73.77,549100.0,68.6623,69.1571,68.653,68.8677,549100.0
2014-02-04 13:00:00,73.77,73.8,73.58,73.75,375700.0,68.8677,68.8957,68.6903,68.849,375700.0
2014-02-04 13:30:00,73.75,73.91,73.3,73.39,383000.0,68.849,68.9984,68.4289,68.513,383000.0
2014-02-04 14:00:00,73.4,73.61,73.27,73.39,432500.0,68.5223,68.7183,68.4009,68.513,432500.0
2014-02-04 14:30:00,73.39,73.62,73.23,73.27,426500.0,68.513,68.7277,68.3636,68.4009,426500.0
2014-02-04 15:00:00,73.27,73.3,72.81,72.86,538000.0,68.4009,68.4289,67.9715,68.0182,538000.0
2014-02-04 15:30:00,72.87,73.33,72.8,73.08,1308500.0,68.0275,68.4569,67.9622,68.2236,1308500.0
2014-02-05 09:30:00,72.76,73.5,72.73,73.01,816800.0,67.9248,68.6156,67.8968,68.1582,816800.0
2014-02-05 10:00:00,73.0,73.46,72.11,72.24,859100.0,68.1489,68.5783,67.318,67.4394,859100.0
2014-02-05 10:30:00,72.24,72.8,72.13,72.39,698300.0,67.4394,67.9622,67.3367,67.5794,698300.0
2014-02-05 11:00:00,72.39,72.55,72.11,72.5,644400.0,67.5794,67.7288,67.318,67.6821,644400.0
2014-02-05 11:30:00,72.5,72.9,72.42,72.83,572400.0,67.6821,68.0555,67.6074,67.9902,572400.0
2014-02-05 12:00:00,72.83,73.06,72.73,72.77,442800.0,67.9902,68.2049,67.8968,67.9342,442800.0
2014-02-05 12:30:00,72.75,72.88,72.61,72.69,201800.0,67.9155,68.0368,67.7848,67.8595,201800.0
2014-02-05 13:00:00,72.7,72.84,72.67,72.82,340500.0,67.8688,67.9995,67.8408,67.9808,340500.0
2014-02-05 13:30:00,72.83,72.97,72.82,72.84,499500.0,67.9902,68.1209,67.9808,67.9995,499500.0
2014-02-05 14:00:00,72.83,73.21,72.77,73.21,340300.0,67.9902,68.3449,67.9342,68.3449,340300.0
2014-02-05 14:30:00,73.21,73.28,72.98,73.03,280400.0,68.3449,68.4103,68.1302,68.1769,280400.0
2014-02-05 15:00:00,73.02,73.22,73.0,73.14,371700.0,68.1675,68.3543,68.1489,68.2796,371700.0
2014-02-05 15:30:00,73.15,73.22,72.84,72.85,756500.0,68.2889,68.3543,67.9995,68.0088,756500.0
2014-02-06 09:30:00,73.26,73.5,73.14,73.28,599200.0,68.3916,68.6156,68.2796,68.4103,599200.0
2014-02-06 10:00:00,73.34,73.91,73.3,73.84,645800.0,68.4663,68.9984,68.4289,68.9331,645800.0
2014-02-06 10:30:00,73.85,74.55,73.83,74.23,717700.0,68.9424,69.5959,68.9237,69.2971,717700.0
2014-02-06 11:00:00,74.22,74.52,74.15,74.39,348800.0,69.2878,69.5679,69.2225,69.4465,348800.0
2014-02-06 11:30:00,74.4,74.5,74.13,74.26,381600.0,69.4558,69.5492,69.2038,69.3251,381600.0
2014-02-06 12:00:00,74.26,74.6,74.26,74.59,265200.0,69.3251,69.6425,69.3251,69.6332,265200.0
2014-02-06 12:30:00,74.59,74.6,74.26,74.26,307300.0,69.6332,69.6425,69.3251,69.3251,307300.0
2014-02-06 13:00:00,74.27,74.58,74.22,74.53,386500.0,69.3345,69.6239,69.2878,69.5772,386500.0
2014-02-06 13:30:00,74.53,74.73,74.46,74.49,280400.0,69.5772,69.7639,69.5119,69.5399,280400.0
2014-02-06 14:00:00,74.48,74.8,74.46,74.67,402000.0,69.5305,69.8293,69.5119,69.7079,402000.0
2014-02-06 14:30:00,74.68,74.8,74.64,74.76,297400.0,69.7172,69.8293,69.6799,69.7919,297400.0
2014-02-06 15:00:00,74.76,74.8,74.4,74.64,417400.0,69.7919,69.8293,69.4558,69.6799,417400.0
2014-02-06 15:30:00,74.64,74.91,74.63,74.89,772500.0,69.6799,69.9319,69.6706,69.9133,772500.0
2014-02-07 09:30:00,75.71,75.8,75.23,75.43,1117300.0,70.6788,70.7628,70.2307,70.4174,1117300.0
2014-02-07 10:00:00,75.44,75.89,75.23,75.26,640800.0,70.4267,70.8468,70.2307,70.2587,640800.0
2014-02-07 10:30:00,75.26,75.54,75.13,75.51,388900.0,70.2587,70.5201,70.1373,70.4921,388900.0
2014-02-07 11:00:00,75.51,76.01,75.45,75.92,538200.0,70.4921,70.9588,70.4361,70.8748,538200.0
2014-02-07 11:30:00,75.94,76.49,75.79,76.48,508500.0,70.8935,71.407,70.7535,71.3976,508500.0
2014-02-07 12:00:00,76.48,76.48,76.1,76.17,356600.0,71.3976,71.3976,71.0429,71.1082,356600.0
2014-02-07 12:30:00,76.16,76.33,76.07,76.22,346600.0,71.0989,71.2576,71.0149,71.1549,346600.0
2014-02-07 13:00:00,76.24,76.53,76.23,76.41,364700.0,71.1736,71.4443,71.1642,71.3323,364700.0
2014-02-07 13:30:00,76.4,76.93,76.3,76.92,548800.0,71.3229,71.8177,71.2296,71.8084,548800.0
2014-02-07 14:00:00,76.91,76.92,76.59,76.62,394300.0,71.799,71.8084,71.5003,71.5283,394300.0
2014-02-07 14:30:00,76.62,76.66,76.22,76.25,489300.0,71.5283,71.5657,71.1549,71.1829,489300.0
2014-02-07 15:00:00,76.26,76.33,76.13,76.18,499100.0,71.1922,71.2576,71.0709,71.1176,499100.0
2014-02-07 15:30:00,76.2,76.3,76.1,76.26,831800.0,71.1362,71.2296,71.0429,71.1922,831800.0
2014-02-10 09:30:00,76.66,77.29,76.02,77.28,740200.0,71.5657,72.1538,70.9682,72.1445,740200.0
2014-02-10 10:00:00,77.26,77.34,76.52,76.56,403300.0,72.1258,72.2005,71.435,71.4723,403300.0
2014-02-10 10:30:00,76.55,76.56,76.02,76.19,258000.0,71.463,71.4723,70.9682,71.1269,258000.0
2014-02-10 11:00:00,76.18,76.53,76.05,76.5,236700.0,71.1176,71.4443,70.9962,71.4163,236700.0
2014-02-10 11:30:00,76.51,76.67,76.46,76.47,250200.0,71.4256,71.575,71.3789,71.3883,250200.0
2014-02-10 12:00:00,76.48,76.52,76.25,76.26,188600.0,71.3976,71.435,71.1829,71.1922,188600.0
2014-02-10 12:30:00,76.26,76.33,76.02,76.06,202500.0,71.1922,71.2576,70.9682,71.0055,202500.0
2014-02-10 13:00:00,76.06,76.15,75.94,76.09,229900.0,71.0055,71.0895,70.8935,71.0335,229900.0
2014-02-10 13:30:00,76.08,76.3,75.85,76.19,306200.0,71.0242,71.2296,70.8095,71.1269,306200.0
2014-02-10 14:00:00,76.17,76.3,76.0,76.2,236100.0,71.1082,71.2296,70.9495,71.1362,236100.0
2014-02-10 14:30:00,76.21,76.35,76.13,76.19,196100.0,71.1456,71.2763,71.0709,71.1269,196100.0
2014-02-10 15:00:00,76.2,76.2,75.87,76.18,310000.0,71.1362,71.1362,70.8282,71.1176,310000.0
2014-02-10 15:30:00,76.17,76.46,76.14,76.35,586900.0,71.1082,71.3789,71.0802,71.2763,586900.0
2014-02-11 09:30:00,76.8,76.83,76.16,76.45,642100.0,71.6964,71.7244,71.0989,71.3696,642100.0
2014-02-11 10:00:00,76.44,76.5,76.0,76.34,356400.0,71.3603,71.4163,70.9495,71.2669,356400.0
2014-02-11 10:30:00,76.34,76.38,76.09,76.33,288000.0,71.2669,71.3043,71.0335,71.2576,288000.0
2014-02-11 11:00:00,76.33,76.46,76.15,76.4,326500.0,71.2576,71.3789,71.0895,71.3229,326500.0
2014-02-11 11:30:00,76.41,76.52,76.19,76.27,341200.0,71.3323,71.435,71.1269,71.2016,341200.0
2014-02-11 12:00:00,76.27,76.4,76.01,76.32,271900.0,71.2016,71.3229,70.9588,71.2482,271900.0
2014-02-11 12:30:00,76.31,76.4,76.24,76.29,147100.0,71.2389,71.3229,71.1736,71.2202,147100.0
2014-02-11 13:00:00,76.3,76.39,76.29,76.38,190400.0,71.2296,71.3136,71.2202,71.3043,190400.0
2014-02-11 13:30:00,76.38,76.46,76.21,76.25,201300.0,71.3043,71.3789,71.1456,71.1829,201300.0
2014-02-11 14:00:00,76.24,76.34,76.15,76.29,244000.0,71.1736,71.2669,71.0895,71.2202,244000.0
2014-02-11 14:30:00,76.29,76.35,76.19,76.29,374300.0,71.2202,71.2763,71.1269,71.2202,374300.0
2014-02-11 15:00:00,76.3,76.35,76.2,76.22,353300.0,71.2296,71.2763,71.1362,71.1549,353300.0
2014-02-11 15:30:00,76.21,76.25,76.05,76.16,682700.0,71.1456,71.1829,70.9962,71.0989,682700.0
2014-02-12 09:30:00,76.62,76.93,76.31,76.42,677600.0,71.5283,71.8177,71.2389,71.3416,677600.0
2014-02-12 10:00:00,76.42,76.44,75.87,76.02,498600.0,71.3416,71.3603,70.8282,70.9682,498600.0
2014-02-12 10:30:00,76.02,76.21,75.83,75.86,309500.0,70.9682,71.1456,70.7908,70.8188,309500.0
2014-02-12 11:00:00,75.86,75.95,75.67,75.76,316900.0,70.8188,70.9028,70.6414,70.7255,316900.0
2014-02-12 11:30:00,75.76,76.0,75.71,75.97,262100.0,70.7255,70.9495,70.6788,70.9215,262100.0
2014-02-12 12:00:00,75.98,76.06,75.87,76.05,245700.0,70.9308,71.0055,70.8282,70.9962,245700.0
2014-02-12 12:30:00,76.04,76.21,75.95,76.08,175300.0,70.9869,71.1456,70.9028,71.0242,175300.0
2014-02-12 13:00:00,76.06,76.09,75.94,76.01,169500.0,71.0055,71.0335,70.8935,70.9588,169500.0
2014-02-12 13:30:00,76.0,76.09,75.94,76.01,167300.0,70.9495,71.0335,70.8935,70.9588,167300.0
2014-02-12 14:00:00,76.02,76.06,75.92,76.04,169100.0,70.9682,71.0055,70.8748,70.9869,169100.0
2014-02-12 14:30:00,76.03,76.08,75.87,75.95,210500.0,70.9775,71.0242,70.8282,70.9028,210500.0
2014-02-12 15:00:00,75.96,76.02,75.95,76.0,274600.0,70.9122,70.9682,70.9028,70.9495,274600.0
2014-02-12 15:30:00,76.0,76.05,75.81,75.97,609600.0,70.9495,70.9962,70.7721,70.9215,609600.0
2014-02-13 09:30:00,75.48,75.85,75.13,75.28,531200.0,70.4641,70.8095,70.1373,70.2774,531200.0
2014-02-13 10:00:00,75.33,75.94,75.2,75.79,614400.0,70.324,70.8935,70.2027,70.7535,614400.0
2014-02-13 10:30:00,75.8,76.12,75.45,75.98,373400.0,70.7628,71.0615,70.4361,70.9308,373400.0
2014-02-13 11:00:00,75.99,76.12,75.82,76.0,251300.0,70.9402,71.0615,70.7815,70.9495,251300.0
2014-02-13 11:30:00,76.0,76.17,75.95,76.09,229600.0,70.9495,71.1082,70.9028,71.0335,229600.0
2014-02-13 12:00:00,76.1,76.28,76.01,76.23,227400.0,71.0429,71.2109,70.9588,71.1642,227400.0
2014-02-13 12:30:00,76.23,76.44,76.18,76.33,250300.0,71.1642,71.3603,71.1176,71.2576,250300.0
2014-02-13 13:00:00,76.32,76.55,76.11,76.26,269500.0,71.2482,71.463,71.0522,71.1922,269500.0
2014-02-13 13:30:00,76.25,76.29,76.17,76.24,139800.0,71.1829,71.2202,71.1082,71.1736,139800.0
2014-02-13 14:00:00,76.24,76.37,76.17,76.34,212900.0,71.1736,71.2949,71.1082,71.2669,212900.0
2014-02-13 14:30:00,76.34,76.55,76.31,76.41,250900.0,71.2669,71.463,71.2389,71.3323,250900.0
2014-02-13 15:00:00,76.38,76.57,76.31,76.52,266900.0,71.3043,71.4816,71.2389,71.435,266900.0
2014-02-13 15:30:00,76.52,76.64,76.37,76.52,621800.0,71.435,71.547,71.2949,71.435,621800.0
2014-02-14 09:30:00,76.58,76.89,76.01,76.84,561200.0,71.491,71.7804,70.9588,71.7337,561200.0
2014-02-14 10:00:00,76.83,76.89,76.62,76.82,315200.0,71.7244,71.7804,71.5283,71.715,315200.0
2014-02-14 10:30:00,76.8,76.94,76.63,76.73,309300.0,71.6964,71.827,71.5376,71.631,309300.0
2014-02-14 11:00:00,76.71,76.94,76.65,76.83,225800.0,71.6123,71.827,71.5563,71.7244,225800.0
2014-02-14 11:30:00,76.83,76.97,76.8,76.97,187300.0,71.7244,71.8551,71.6964,71.8551,187300.0
2014-02-14 12:00:00,76.97,76.99,76.76,76.84,163000.0,71.8551,71.8737,71.659,71.7337,163000.0
2014-02-14 12:30:00,76.83,76.98,76.82,76.86,162900.0,71.7244,71.8644,71.715,71.7524,162900.0
2014-02-14 13:00:00,76.87,77.02,76.85,76.92,242000.0,71.7617,71.9017,71.743,71.8084,242000.0
2014-02-14 13:30:00,76.91,77.31,76.9,77.31,323800.0,71.799,72.1725,71.7897,72.1725,323800.0
2014-02-14 14:00:00,77.31,77.53,77.28,77.39,327800.0,72.1725,72.3778,72.1445,72.2471,327800.0
2014-02-14 14:30:00,77.39,77.53,77.35,77.45,241700.0,72.2471,72.3778,72.2098,72.3032,241700.0
2014-02-14 15:00:00,77.45,77.52,77.37,77.51,261100.0,72.3032,72.3685,72.2285,72.3592,261100.0
2014-02-14 15:30:00,77.51,77.66,77.37,77.39,672400.0,72.3592,72.4992,72.2285,72.2471,672400.0
2014-02-18 09:30:00,78.49,78.49,77.2,77.39,853100.0,73.274,73.274,72.0698,72.2471,853100.0
2014-02-18 10:00:00,77.36,77.86,77.29,77.65,585500.0,72.2191,72.6859,72.1538,72.4899,585500.0
2014-02-18 10:30:00,77.66,77.78,77.54,77.74,426200.0,72.4992,72.6112,72.3872,72.5739,426200.0
2014-02-18 11:00:00,77.73,77.77,77.6,77.66,244400.0,72.5645,72.6019,72.4432,72.4992,244400.0
2014-02-18 11:30:00,77.67,77.69,77.53,77.63,264900.0,72.5085,72.5272,72.3778,72.4712,264900.0
2014-02-18 12:00:00,77.61,77.76,77.61,77.7,222100.0,72.4525,72.5926,72.4525,72.5365,222100.0
2014-02-18 12:30:00,77.69,77.75,77.51,77.54,233100.0,72.5272,72.5832,72.3592,72.3872,233100.0
2014-02-18 13:00:00,77.54,77.8,77.54,77.72,293400.0,72.3872,72.6299,72.3872,72.5552,293400.0
2014-02-18 13:30:00,77.71,77.71,77.45,77.63,235500.0,72.5459,72.5459,72.3032,72.4712,235500.0
2014-02-18 14:00:00,77.64,77.75,77.53,77.62,265900.0,72.4805,72.5832,72.3778,72.4619,265900.0
2014-02-18 14:30:00,77.64,77.76,77.57,77.61,263500.0,72.4805,72.5926,72.4152,72.4525,263500.0
2014-02-18 15:00:00,77.61,77.63,77.5,77.55,300600.0,72.4525,72.4712,72.3498,72.3965,300600.0
2014-02-18 15:30:00,77.56,77.69,77.48,77.49,776100.0,72.4058,72.5272,72.3312,72.3405,776100.0
2014-02-19 09:30:00,77.34,77.55,77.13,77.48,617000.0,72.2005,72.3965,72.0044,72.3312,617000.0
2014-02-19 10:00:00,77.48,78.01,77.44,77.94,522700.0,72.3312,72.8259,72.2938,72.7606,522700.0
2014-02-19 10:30:00,77.92,77.95,77.61,77.7,295300.0,72.7419,72.7699,72.4525,72.5365,295300.0
2014-02-19 11:00:00,77.71,77.82,77.57,77.73,223600.0,72.5459,72.6486,72.4152,72.5645,223600.0
2014-02-19 11:30:00,77.72,77.74,77.4,77.4,362200.0,72.5552,72.5739,72.2565,72.2565,362200.0
2014-02-19 12:00:00,77.4,77.56,77.27,77.36,369700.0,72.2565,72.4058,72.1351,72.2191,369700.0
2014-02-19 12:30:00,77.36,77.43,77.25,77.28,277400.0,72.2191,72.2845,72.1164,72.1445,277400.0
2014-02-19 13:00:00,77.29,77.47,77.26,77.36,211400.0,72.1538,72.3218,72.1258,72.2191,211400.0
2014-02-19 13:30:00,77.36,77.39,77.25,77.31,251000.0,72.2191,72.2471,72.1164,72.1725,251000.0
2014-02-19 14:00:00,77.31,77.55,77.13,77.29,464400.0,72.1725,72.3965,72.0044,72.1538,464400.0
2014-02-19 14:30:00,77.3,77.32,76.93,77.03,426300.0,72.1631,72.1818,71.8177,71.9111,426300.0
2014-02-19 15:00:00,77.04,77.13,76.79,76.79,478000.0,71.9204,72.0044,71.687,71.687,478000.0
2014-02-19 15:30:00,76.79,76.85,76.53,76.68,888300.0,71.687,71.743,71.4443,71.5843,888300.0
2014-02-20 09:30:00,76.88,76.88,75.16,75.4,1238900.0,71.771,71.771,70.1653,70.3894,1238900.0
2014-02-20 10:00:00,75.4,75.88,74.85,74.95,1317300.0,70.3894,70.8375,69.8759,69.9693,1317300.0
2014-02-20 10:30:00,74.96,75.47,74.85,75.03,737300.0,69.9786,70.4547,69.8759,70.044,737300.0
2014-02-20 11:00:00,75.02,75.39,74.93,75.16,698800.0,70.0346,70.3801,69.9506,70.1653,698800.0
2014-02-20 11:30:00,75.16,75.58,75.15,75.51,331100.0,70.1653,70.5574,70.156,70.4921,331100.0
2014-02-20 12:00:00,75.52,75.63,75.3,75.58,322600.0,70.5014,70.6041,70.296,70.5574,322600.0
2014-02-20 12:30:00,75.59,75.79,75.44,75.53,345800.0,70.5668,70.7535,70.4267,70.5107,345800.0
2014-02-20 13:00:00,75.55,75.7,75.48,75.56,282800.0,70.5294,70.6695,70.4641,70.5388,282800.0
2014-02-20 13:30:00,75.55,75.63,75.48,75.62,264500.0,70.5294,70.6041,70.4641,70.5948,264500.0
2014-02-20 14:00:00,75.62,75.83,75.49,75.8,421400.0,70.5948,70.7908,70.4734,70.7628,421400.0
2014-02-20 14:30:00,75.8,75.8,75.5,75.65,415200.0,70.7628,70.7628,70.4827,70.6228,415200.0
2014-02-20 15:00:00,75.65,75.7,75.54,75.63,413800.0,70.6228,70.6695,70.5201,70.6041,413800.0
2014-02-20 15:30:00,75.64,75.95,75.63,75.86,932100.0,70.6134,70.9028,70.6041,70.8188,932100.0
2014-02-21 09:30:00,75.86,76.33,75.5,76.02,1248000.0,70.8188,71.2576,70.4827,70.9682,1248000.0
2014-02-21 10:00:00,76.01,76.35,75.88,76.08,716700.0,70.9588,71.2763,70.8375,71.0242,716700.0
2014-02-21 10:30:00,76.08,76.22,75.93,76.2,355800.0,71.0242,71.1549,70.8842,71.1362,355800.0
2014-02-21 11:00:00,76.2,76.22,75.95,76.0,376600.0,71.1362,71.1549,70.9028,70.9495,376600.0
2014-02-21 11:30:00,76.01,76.13,76.0,76.05,234400.0,70.9588,71.0709,70.9495,70.9962,234400.0
2014-02-21 12:00:00,76.04,76.12,75.83,75.84,296500.0,70.9869,71.0615,70.7908,70.8001,296500.0
2014-02-21 12:30:00,75.85,75.86,75.68,75.77,221100.0,70.8095,70.8188,70.6508,70.7348,221100.0
2014-02-21 13:00:00,75.77,76.05,75.71,75.88,277800.0,70.7348,70.9962,70.6788,70.8375,277800.0
2014-02-21 13:30:00,75.89,75.92,75.61,75.71,291200.0,70.8468,70.8748,70.5854,70.6788,291200.0
2014-02-21 14:00:00,75.7,75.81,75.63,75.66,257700.0,70.6695,70.7721,70.6041,70.6321,257700.0
2014-02-21 14:30:00,75.66,75.84,75.53,75.74,287200.0,70.6321,70.8001,70.5107,70.7068,287200.0
2014-02-21 15:00:00,75.73,75.89,75.68,75.88,325400.0,70.6975,70.8468,70.6508,70.8375,325400.0
2014-02-21 15:30:00,75.88,75.92,75.64,75.69,740500.0,70.8375,70.8748,70.6134,70.6601,740500.0
2014-02-24 09:30:00,75.57,76.97,75.56,76.85,1505100.0,70.5481,71.8551,70.5388,71.743,1505100.0
2014-02-24 10:00:00,76.86,76.9,76.22,76.42,558900.0,71.7524,71.7897,71.1549,71.3416,558900.0
2014-02-24 10:30:00,76.42,76.5,76.3,76.39,467800.0,71.3416,71.4163,71.2296,71.3136,467800.0
2014-02-24 11:00:00,76.39,76.56,76.35,76.54,370800.0,71.3136,71.4723,71.2763,71.4536,370800.0
2014-02-24 11:30:00,76.54,76.82,76.47,76.67,493600.0,71.4536,71.715,71.3883,71.575,493600.0
2014-02-24 12:00:00,76.67,76.79,76.64,76.7,192700.0,71.575,71.687,71.547,71.603,192700.0
2014-02-24 12:30:00,76.72,76.73,76.55,76.65,330200.0,71.6217,71.631,71.463,71.5563,330200.0
2014-02-24 13:00:00,76.64,76.69,76.56,76.67,330300.0,71.547,71.5937,71.4723,71.575,330300.0
2014-02-24 13:30:00,76.68,76.83,76.56,76.6,248700.0,71.5843,71.7244,71.4723,71.5096,248700.0
2014-02-24 14:00:00,76.6,76.69,76.56,76.58,319500.0,71.5096,71.5937,71.4723,71.491,319500.0
2014-02-24 14:30:00,76.58,76.66,76.4,76.41,383900.0,71.491,71.5657,71.3229,71.3323,383900.0
2014-02-24 15:00:00,76.4,76.46,76.16,76.17,468400.0,71.3229,71.3789,71.0989,71.1082,468400.0
2014-02-24 15:30:00,76.17,76.4,75.93,75.94,1090700.0,71.1082,71.3229,70.8842,70.8935,1090700.0
2014-02-25 09:30:00,76.0,76.45,75.63,75.69,674800.0,70.9495,71.3696,70.6041,70.6601,674800.0
2014-02-25 10:00:00,75.66,76.25,75.52,76.03,736200.0,70.6321,71.1829,70.5014,70.9775,736200.0
2014-02-25 10:30:00,76.02,76.4,76.01,76.29,491800.0,70.9682,71.3229,70.9588,71.2202,491800.0
2014-02-25 11:00:00,76.3,76.58,76.22,76.4,347500.0,71.2296,71.491,71.1549,71.3229,347500.0
2014-02-25 11:30:00,76.4,76.65,76.26,76.37,342500.0,71.3229,71.5563,71.1922,71.2949,342500.0
2014-02-25 12:00:00,76.38,76.66,76.38,76.64,344200.0,71.3043,71.5657,71.3043,71.547,344200.0
2014-02-25 12:30:00,76.64,76.97,76.58,76.87,357000.0,71.547,71.8551,71.491,71.7617,357000.0
2014-02-25 13:00:00,76.87,76.91,76.79,76.85,211100.0,71.7617,71.799,71.687,71.743,211100.0
2014-02-25 13:30:00,76.85,76.92,76.76,76.89,223000.0,71.743,71.8084,71.659,71.7804,223000.0
2014-02-25 14:00:00,76.88,76.95,76.69,76.79,920600.0,71.771,71.8364,71.5937,71.687,920600.0
2014-02-25 14:30:00,76.8,76.81,76.62,76.7,469400.0,71.6964,71.7057,71.5283,71.603,469400.0
2014-02-25 15:00:00,76.7,76.87,76.64,76.86,491600.0,71.603,71.7617,71.547,71.7524,491600.0
2014-02-25 15:30:00,76.85,76.88,76.69,76.74,975400.0,71.743,71.771,71.5937,71.6403,975400.0
2014-02-26 09:30:00,76.83,77.2,76.81,76.88,907600.0,71.7244,72.0698,71.7057,71.771,907600.0
2014-02-26 10:00:00,76.87,77.28,76.87,77.01,571500.0,71.7617,72.1445,71.7617,71.8924,571500.0
2014-02-26 10:30:00,76.99,77.04,76.9,76.98,486700.0,71.8737,71.9204,71.7897,71.8644,486700.0
2014-02-26 11:00:00,76.98,77.1,76.92,77.1,438600.0,71.8644,71.9764,71.8084,71.9764,438600.0
2014-02-26 11:30:00,77.11,77.14,76.99,77.05,299800.0,71.9858,72.0138,71.8737,71.9297,299800.0
2014-02-26 12:00:00,77.05,77.25,77.01,77.25,520600.0,71.9297,72.1164,71.8924,72.1164,520600.0
2014-02-26 12:30:00,77.23,77.31,77.14,77.14,596300.0,72.0978,72.1725,72.0138,72.0138,596300.0
2014-02-26 13:00:00,77.14,77.25,77.02,77.2,386300.0,72.0138,72.1164,71.9017,72.0698,386300.0
2014-02-26 13:30:00,77.2,77.39,77.1,77.11,259100.0,72.0698,72.2471,71.9764,71.9858,259100.0
2014-02-26 14:00:00,77.12,77.22,76.62,76.68,544400.0,71.9951,72.0884,71.5283,71.5843,544400.0
2014-02-26 14:30:00,76.68,77.0,76.61,76.96,334200.0,71.5843,71.8831,71.519,71.8457,334200.0
2014-02-26 15:00:00,76.95,77.11,76.73,77.06,372500.0,71.8364,71.9858,71.631,71.9391,372500.0
2014-02-26 15:30:00,77.05,77.41,77.05,77.36,1052900.0,71.9297,72.2658,71.9297,72.2191,1052900.0
2014-02-27 09:30:00,77.34,77.82,77.05,77.25,699700.0,72.2005,72.6486,71.9297,72.1164,699700.0
2014-02-27 10:00:00,77.25,77.49,77.0,77.29,405100.0,72.1164,72.3405,71.8831,72.1538,405100.0
2014-02-27 10:30:00,77.27,77.73,77.27,77.73,230600.0,72.1351,72.5645,72.1351,72.5645,230600.0
2014-02-27 11:00:00,77.73,78.01,77.65,77.86,365100.0,72.5645,72.8259,72.4899,72.6859,365100.0
2014-02-27 11:30:00,77.86,77.89,77.74,77.81,191200.0,72.6859,72.7139,72.5739,72.6392,191200.0
2014-02-27 12:00:00,77.81,77.92,77.63,77.79,151100.0,72.6392,72.7419,72.4712,72.6206,151100.0
2014-02-27 12:30:00,77.78,77.83,77.64,77.77,174100.0,72.6112,72.6579,72.4805,72.6019,174100.0
2014-02-27 13:00:00,77.76,77.95,77.74,77.94,294700.0,72.5926,72.7699,72.5739,72.7606,294700.0
2014-02-27 13:30:00,77.95,78.0,77.86,77.98,188500.0,72.7699,72.8166,72.6859,72.7979,188500.0
2014-02-27 14:00:00,77.98,77.99,77.67,77.69,197400.0,72.7979,72.8073,72.5085,72.5272,197400.0
2014-02-27 14:30:00,77.7,77.83,77.65,77.8,174200.0,72.5365,72.6579,72.4899,72.6299,174200.0
2014-02-27 15:00:00,77.79,77.9,77.67,77.82,234100.0,72.6206,72.7233,72.5085,72.6486,234100.0
2014-02-27 15:30:00,77.81,77.85,77.62,77.81,811800.0,72.6392,72.6766,72.4619,72.6392,811800.0
2014-02-28 09:30:00,78.2,78.26,77.8,78.07,568300.0,73.0033,73.0593,72.6299,72.882,568300.0
2014-02-28 10:00:00,78.06,78.19,77.94,78.16,483900.0,72.8726,72.994,72.7606,72.966,483900.0
2014-02-28 10:30:00,78.14,78.44,78.13,78.44,364100.0,72.9473,73.2274,72.938,73.2274,364100.0
2014-02-28 11:00:00,78.45,78.56,78.38,78.39,388300.0,73.2367,73.3394,73.1714,73.1807,388300.0
2014-02-28 11:30:00,78.39,78.6,78.33,78.55,279500.0,73.1807,73.3767,73.1247,73.3301,279500.0
2014-02-28 12:00:00,78.55,78.67,78.48,78.5,227000.0,73.3301,73.4421,73.2647,73.2834,227000.0
2014-02-28 12:30:00,78.5,78.5,78.26,78.36,221200.0,73.2834,73.2834,73.0593,73.1527,221200.0
2014-02-28 13:00:00,78.37,78.43,78.19,78.25,197300.0,73.162,73.218,72.994,73.05,197300.0
2014-02-28 13:30:00,78.26,78.3,78.01,78.07,208900.0,73.0593,73.0967,72.8259,72.882,208900.0
2014-02-28 14:00:00,78.06,78.06,77.81,77.91,294100.0,72.8726,72.8726,72.6392,72.7326,294100.0
2014-02-28 14:30:00,77.9,77.91,77.37,77.44,341200.0,72.7233,72.7326,72.2285,72.2938,341200.0
2014-02-28 15:00:00,77.46,77.54,76.95,77.53,481800.0,72.3125,72.3872,71.8364,72.3778,481800.0
2014-02-28 15:30:00,77.52,77.86,77.51,77.77,640600.0,72.3685,72.6859,72.3592,72.6019,640600.0
2014-03-03 09:30:00,76.49,77.09,76.38,76.69,898200.0,71.407,71.9671,71.3043,71.5937,898200.0
2014-03-03 10:00:00,76.69,76.77,76.33,76.59,435300.0,71.5937,71.6683,71.2576,71.5003,435300.0
2014-03-03 10:30:00,76.56,76.66,76.33,76.65,380200.0,71.4723,71.5657,71.2576,71.5563,380200.0
2014-03-03 11:00:00,76.65,76.65,76.19,76.23,373600.0,71.5563,71.5563,71.1269,71.1642,373600.0
2014-03-03 11:30:00,76.23,76.23,75.72,75.93,503300.0,71.1642,71.1642,70.6881,70.8842,503300.0
2014-03-03 12:00:00,75.94,76.01,75.65,75.96,277100.0,70.8935,70.9588,70.6228,70.9122,277100.0
2014-03-03 12:30:00,75.96,76.24,75.95,76.22,307500.0,70.9122,71.1736,70.9028,71.1549,307500.0
2014-03-03 13:00:00,76.23,76.63,76.22,76.24,327700.0,71.1642,71.5376,71.1549,71.1736,327700.0
2014-03-03 13:30:00,76.23,76.51,76.1,76.42,150800.0,71.1642,71.4256,71.0429,71.3416,150800.0
2014-03-03 14:00:00,76.44,76.71,76.34,76.53,273600.0,71.3603,71.6123,71.2669,71.4443,273600.0
2014-03-03 14:30:00,76.53,76.8,76.45,76.72,237000.0,71.4443,71.6964,71.3696,71.6217,237000.0
2014-03-03 15:00:00,76.72,76.73,76.32,76.39,345400.0,71.6217,71.631,71.2482,71.3136,345400.0
2014-03-03 15:30:00,76.39,76.72,76.38,76.71,691600.0,71.3136,71.6217,71.3043,71.6123,691600.0
2014-03-04 09:30:00,77.8,77.94,77.41,77.82,617100.0,72.6299,72.7606,72.2658,72.6486,617100.0
2014-03-04 10:00:00,77.81,78.22,77.7,78.2,371000.0,72.6392,73.022,72.5365,73.0033,371000.0
2014-03-04 10:30:00,78.22,78.38,78.1,78.28,365800.0,73.022,73.1714,72.91,73.078,365800.0
2014-03-04 11:00:00,78.29,78.46,78.25,78.4,243100.0,73.0873,73.246,73.05,73.19,243100.0
2014-03-04 11:30:00,78.4,78.42,78.25,78.39,233000.0,73.19,73.2087,73.05,73.1807,233000.0
2014-03-04 12:00:00,78.39,78.72,78.38,78.72,355100.0,73.1807,73.4888,73.1714,73.4888,355100.0
2014-03-04 12:30:00,78.72,78.72,78.47,78.58,195800.0,73.4888,73.4888,73.2554,73.3581,195800.0
2014-03-04 13:00:00,78.59,78.7,78.53,78.61,221600.0,73.3674,73.4701,73.3114,73.3861,221600.0
2014-03-04 13:30:00,78.61,78.7,78.37,78.5,173900.0,73.3861,73.4701,73.162,73.2834,173900.0
2014-03-04 14:00:00,78.5,78.59,78.34,78.52,190100.0,73.2834,73.3674,73.134,73.3021,190100.0
2014-03-04 14:30:00,78.52,78.63,78.46,78.55,223400.0,73.3021,73.4047,73.246,73.3301,223400.0
2014-03-04 15:00:00,78.54,78.8,78.53,78.78,355400.0,73.3207,73.5634,73.3114,73.5448,355400.0
2014-03-04 15:30:00,78.78,78.8,78.48,78.5,832700.0,73.5448,73.5634,73.2647,73.2834,832700.0
2014-03-05 09:30:00,78.67,78.88,78.39,78.55,492800.0,73.4421,73.6381,73.1807,73.3301,492800.0
2014-03-05 10:00:00,78.55,78.74,78.28,78.34,348200.0,73.3301,73.5074,73.078,73.134,348200.0
2014-03-05 10:30:00,78.34,78.41,78.11,78.28,302300.0,73.134,73.1994,72.9193,73.078,302300.0
2014-03-05 11:00:00,78.29,78.45,78.11,78.19,264600.0,73.0873,73.2367,72.9193,72.994,264600.0
2014-03-05 11:30:00,78.16,78.38,78.15,78.22,143400.0,72.966,73.1714,72.9566,73.022,143400.0
2014-03-05 12:00:00,78.21,78.3,78.12,78.18,144800.0,73.0127,73.0967,72.9286,72.9846,144800.0
2014-03-05 12:30:00,78.17,78.22,78.03,78.04,162600.0,72.9753,73.022,72.8446,72.8539,162600.0
2014-03-05 13:00:00,78.04,78.05,78.0,78.04,207500.0,72.8539,72.8633,72.8166,72.8539,207500.0
2014-03-05 13:30:00,78.04,78.05,77.83,77.89,185800.0,72.8539,72.8633,72.6579,72.7139,185800.0
2014-03-05 14:00:00,77.9,78.12,77.9,77.96,245500.0,72.7233,72.9286,72.7233,72.7793,245500.0
2014-03-05 14:30:00,77.97,78.15,77.93,78.1,167800.0,72.7886,72.9566,72.7513,72.91,167800.0
2014-03-05 15:00:00,78.1,78.2,78.02,78.16,212900.0,72.91,73.0033,72.8353,72.966,212900.0
2014-03-05 15:30:00,78.16,78.2,78.06,78.18,559300.0,72.966,73.0033,72.8726,72.9846,559300.0
2014-03-06 09:30:00,78.41,78.71,78.1,78.15,685400.0,73.1994,73.4794,72.91,72.9566,685400.0
2014-03-06 10:00:00,78.18,78.24,77.95,78.15,484200.0,72.9846,73.0407,72.7699,72.9566,484200.0
2014-03-06 10:30:00,78.16,78.2,78.03,78.15,207900.0,72.966,73.0033,72.8446,72.9566,207900.0
2014-03-06 11:00:00,78.15,78.19,78.0,78.09,194100.0,72.9566,72.994,72.8166,72.9006,194100.0
2014-03-06 11:30:00,78.1,78.12,77.91,78.06,220700.0,72.91,72.9286,72.7326,72.8726,220700.0
2014-03-06 12:00:00,78.04,78.09,77.97,78.0,159500.0,72.8539,72.9006,72.7886,72.8166,159500.0
2014-03-06 12:30:00,78.0,78.17,78.0,78.14,165400.0,72.8166,72.9753,72.8166,72.9473,165400.0
2014-03-06 13:00:00,78.14,78.19,77.91,77.92,207700.0,72.9473,72.994,72.7326,72.7419,207700.0
2014-03-06 13:30:00,77.92,78.0,77.69,77.69,209500.0,72.7419,72.8166,72.5272,72.5272,209500.0
2014-03-06 14:00:00,77.69,77.88,77.63,77.79,274200.0,72.5272,72.7046,72.4712,72.6206,274200.0
2014-03-06 14:30:00,77.8,77.97,77.75,77.94,157800.0,72.6299,72.7886,72.5832,72.7606,157800.0
2014-03-06 15:00:00,77.94,77.96,77.78,77.79,259300.0,72.7606,72.7793,72.6112,72.6206,259300.0
2014-03-06 15:30:00,77.8,77.89,77.57,77.69,714100.0,72.6299,72.7139,72.4152,72.5272,714100.0
2014-03-07 09:30:00,78.12,78.25,77.52,77.71,422300.0,72.9286,73.05,72.3685,72.5459,422300.0
2014-03-07 10:00:00,77.68,78.21,77.54,78.16,398100.0,72.5179,73.0127,72.3872,72.966,398100.0
2014-03-07 10:30:00,78.16,78.21,78.0,78.0,264200.0,72.966,73.0127,72.8166,72.8166,264200.0
2014-03-07 11:00:00,78.0,78.08,77.75,78.05,241200.0,72.8166,72.8913,72.5832,72.8633,241200.0
2014-03-07 11:30:00,78.05,78.19,78.04,78.14,227400.0,72.8633,72.994,72.8539,72.9473,227400.0
2014-03-07 12:00:00,78.14,78.15,77.97,78.02,157500.0,72.9473,72.9566,72.7886,72.8353,157500.0
2014-03-07 12:30:00,78.02,78.06,77.94,77.98,113700.0,72.8353,72.8726,72.7606,72.7979,113700.0
2014-03-07 13:00:00,77.99,78.01,77.8,77.84,184400.0,72.8073,72.8259,72.6299,72.6672,184400.0
2014-03-07 13:30:00,77.84,77.9,77.66,77.82,134000.0,72.6672,72.7233,72.4992,72.6486,134000.0
2014-03-07 14:00:00,77.82,77.83,77.6,77.61,176400.0,72.6486,72.6579,72.4432,72.4525,176400.0
2014-03-07 14:30:00,77.6,77.92,77.55,77.86,225900.0,72.4432,72.7419,72.3965,72.6859,225900.0
2014-03-07 15:00:00,77.85,77.93,77.77,77.77,294600.0,72.6766,72.7513,72.6019,72.6019,294600.0
2014-03-07 15:30:00,77.77,77.89,77.61,77.88,561000.0,72.6019,72.7139,72.4525,72.7046,561000.0
2014-03-10 09:30:00,77.8,77.94,77.41,77.74,328200.0,72.6299,72.7606,72.2658,72.5739,328200.0
2014-03-10 10:00:00,77.74,77.74,77.44,77.54,295700.0,72.5739,72.5739,72.2938,72.3872,295700.0
2014-03-10 10:30:00,77.56,77.68,77.34,77.37,178700.0,72.4058,72.5179,72.2005,72.2285,178700.0
2014-03-10 11:00:00,77.35,77.77,77.34,77.66,212400.0,72.2098,72.6019,72.2005,72.4992,212400.0
2014-03-10 11:30:00,77.66,77.69,77.34,77.44,176100.0,72.4992,72.5272,72.2005,72.2938,176100.0
2014-03-10 12:00:00,77.42,77.57,77.4,77.54,90400.0,72.2751,72.4152,72.2565,72.3872,90400.0
2014-03-10 12:30:00,77.54,77.63,77.36,77.59,140100.0,72.3872,72.4712,72.2191,72.4339,140100.0
2014-03-10 13:00:00,77.6,77.62,77.48,77.61,116300.0,72.4432,72.4619,72.3312,72.4525,116300.0
2014-03-10 13:30:00,77.6,77.61,77.35,77.4,114300.0,72.4432,72.4525,72.2098,72.2565,114300.0
2014-03-10 14:00:00,77.4,77.47,77.35,77.42,119700.0,72.2565,72.3218,72.2098,72.2751,119700.0
2014-03-10 14:30:00,77.43,77.52,77.4,77.46,178200.0,72.2845,72.3685,72.2565,72.3125,178200.0
2014-03-10 15:00:00,77.46,77.46,77.27,77.29,218700.0,72.3125,72.3125,72.1351,72.1538,218700.0
2014-03-10 15:30:00,77.3,77.47,77.28,77.4,669900.0,72.1631,72.3218,72.1445,72.2565,669900.0
2014-03-11 09:30:00,77.4,77.5,76.89,77.12,439500.0,72.2565,72.3498,71.7804,71.9951,439500.0
2014-03-11 10:00:00,77.12,77.25,76.97,77.21,364700.0,71.9951,72.1164,71.8551,72.0791,364700.0
2014-03-11 10:30:00,77.22,77.93,77.22,77.93,294000.0,72.0884,72.7513,72.0884,72.7513,294000.0
2014-03-11 11:00:00,77.92,77.97,77.82,77.94,213200.0,72.7419,72.7886,72.6486,72.7606,213200.0
2014-03-11 11:30:00,77.92,78.12,77.85,78.09,336100.0,72.7419,72.9286,72.6766,72.9006,336100.0
2014-03-11 12:00:00,78.07,78.27,78.0,78.08,291200.0,72.882,73.0687,72.8166,72.8913,291200.0
2014-03-11 12:30:00,78.08,78.45,78.07,78.38,248000.0,72.8913,73.2367,72.882,73.1714,248000.0
2014-03-11 13:00:00,78.38,78.38,78.01,78.09,304400.0,73.1714,73.1714,72.8259,72.9006,304400.0
2014-03-11 13:30:00,78.07,78.43,78.03,78.41,237800.0,72.882,73.218,72.8446,73.1994,237800.0
2014-03-11 14:00:00,78.4,78.45,78.23,78.25,254200.0,73.19,73.2367,73.0313,73.05,254200.0
2014-03-11 14:30:00,78.25,78.26,77.72,77.72,375900.0,73.05,73.0593,72.5552,72.5552,375900.0
2014-03-11 15:00:00,77.72,77.92,77.58,77.82,367100.0,72.5552,72.7419,72.4245,72.6486,367100.0
2014-03-11 15:30:00,77.86,78.0,77.73,77.91,603600.0,72.6859,72.8166,72.5645,72.7326,603600.0
2014-03-12 09:30:00,77.22,77.77,76.8,77.21,890100.0,72.0884,72.6019,71.6964,72.0791,890100.0
2014-03-12 10:00:00,77.2,77.58,77.11,77.36,278800.0,72.0698,72.4245,71.9858,72.2191,278800.0
2014-03-12 10:30:00,77.36,77.85,77.36,77.84,240200.0,72.2191,72.6766,72.2191,72.6672,240200.0
2014-03-12 11:00:00,77.84,78.15,77.67,78.08,216800.0,72.6672,72.9566,72.5085,72.8913,216800.0
2014-03-12 11:30:00,78.07,78.1,77.54,77.59,243100.0,72.882,72.91,72.3872,72.4339,243100.0
2014-03-12 12:00:00,77.59,77.74,77.5,77.51,225300.0,72.4339,72.5739,72.3498,72.3592,225300.0
2014-03-12 12:30:00,77.52,77.81,77.48,77.81,177300.0,72.3685,72.6392,72.3312,72.6392,177300.0
2014-03-12 13:00:00,77.81,77.89,77.62,77.7,201000.0,72.6392,72.7139,72.4619,72.5365,201000.0
2014-03-12 13:30:00,77.69,77.89,77.67,77.8,137300.0,72.5272,72.7139,72.5085,72.6299,137300.0
2014-03-12 14:00:00,77.81,78.0,77.8,78.0,197100.0,72.6392,72.8166,72.6299,72.8166,197100.0
2014-03-12 14:30:00,77.99,78.02,77.83,77.95,196300.0,72.8073,72.8353,72.6579,72.7699,196300.0
2014-03-12 15:00:00,77.96,78.13,77.95,78.1,407000.0,72.7793,72.938,72.7699,72.91,407000.0
2014-03-12 15:30:00,78.09,78.3,78.02,78.24,669600.0,72.9006,73.0967,72.8353,73.0407,669600.0
2014-03-13 09:30:00,78.55,78.7,78.17,78.66,474700.0,73.3301,73.4701,72.9753,73.4327,474700.0
2014-03-13 10:00:00,78.67,78.77,78.3,78.5,583200.0,73.4421,73.5354,73.0967,73.2834,583200.0
2014-03-13 10:30:00,78.5,78.52,78.24,78.25,337100.0,73.2834,73.3021,73.0407,73.05,337100.0
2014-03-13 11:00:00,78.25,78.37,77.97,77.98,341200.0,73.05,73.162,72.7886,72.7979,341200.0
2014-03-13 11:30:00,77.99,78.2,77.95,78.09,224100.0,72.8073,73.0033,72.7699,72.9006,224100.0
2014-03-13 12:00:00,78.09,78.15,77.83,77.89,313100.0,72.9006,72.9566,72.6579,72.7139,313100.0
2014-03-13 12:30:00,77.9,77.93,77.46,77.46,339200.0,72.7233,72.7513,72.3125,72.3125,339200.0
2014-03-13 13:00:00,77.46,77.6,76.98,77.6,432600.0,72.3125,72.4432,71.8644,72.4432,432600.0
2014-03-13 13:30:00,77.59,77.69,77.3,77.37,249500.0,72.4339,72.5272,72.1631,72.2285,249500.0
2014-03-13 14:00:00,77.39,77.41,77.06,77.23,227400.0,72.2471,72.2658,71.9391,72.0978,227400.0
2014-03-13 14:30:00,77.22,77.37,76.98,77.08,246200.0,72.0884,72.2285,71.8644,71.9577,246200.0
2014-03-13 15:00:00,77.07,77.17,76.69,76.74,538800.0,71.9484,72.0418,71.5937,71.6403,538800.0
2014-03-13 15:30:00,76.75,76.87,76.54,76.66,1039700.0,71.6497,71.7617,71.4536,71.5657,1039700.0
2014-03-14 09:30:00,76.72,77.07,76.23,76.42,696800.0,71.6217,71.9484,71.1642,71.3416,696800.0
2014-03-14 10:00:00,76.43,76.88,76.4,76.69,277800.0,71.3509,71.771,71.3229,71.5937,277800.0
2014-03-14 10:30:00,76.66,76.73,76.42,76.42,295400.0,71.5657,71.631,71.3416,71.3416,295400.0
2014-03-14 11:00:00,76.44,76.6,76.35,76.6,339700.0,71.3603,71.5096,71.2763,71.5096,339700.0
2014-03-14 11:30:00,76.57,77.14,76.41,77.1,297800.0,71.4816,72.0138,71.3323,71.9764,297800.0
2014-03-14 12:00:00,77.1,77.22,76.87,76.89,195100.0,71.9764,72.0884,71.7617,71.7804,195100.0
2014-03-14 12:30:00,76.88,77.1,76.84,77.03,220800.0,71.771,71.9764,71.7337,71.9111,220800.0
2014-03-14 13:00:00,77.02,77.07,76.83,76.87,156400.0,71.9017,71.9484,71.7244,71.7617,156400.0
2014-03-14 13:30:00,76.86,76.93,76.72,76.83,176600.0,71.7524,71.8177,71.6217,71.7244,176600.0
2014-03-14 14:00:00,76.8,76.91,76.69,76.8,146400.0,71.6964,71.799,71.5937,71.6964,146400.0
2014-03-14 14:30:00,76.81,76.81,76.5,76.51,250100.0,71.7057,71.7057,71.4163,71.4256,250100.0
2014-03-14 15:00:00,76.52,76.66,76.49,76.53,285200.0,71.435,71.5657,71.407,71.4443,285200.0
2014-03-14 15:30:00,76.53,76.69,76.31,76.36,710400.0,71.4443,71.5937,71.2389,71.2856,710400.0
2014-03-17 09:30:00,76.75,77.57,76.74,77.35,482200.0,71.6497,72.4152,71.6403,72.2098,482200.0
2014-03-17 10:00:00,77.31,77.46,77.16,77.19,383400.0,72.1725,72.3125,72.0324,72.0604,383400.0
2014-03-17 10:30:00,77.21,77.36,77.07,77.27,162300.0,72.0791,72.2191,71.9484,72.1351,162300.0
2014-03-17 11:00:00,77.25,77.42,77.06,77.12,150900.0,72.1164,72.2751,71.9391,71.9951,150900.0
2014-03-17 11:30:00,77.11,77.34,77.03,77.34,166300.0,71.9858,72.2005,71.9111,72.2005,166300.0
2014-03-17 12:00:00,77.34,77.84,77.29,77.8,233000.0,72.2005,72.6672,72.1538,72.6299,233000.0
2014-03-17 12:30:00,77.81,77.83,77.45,77.69,188500.0,72.6392,72.6579,72.3032,72.5272,188500.0
2014-03-17 13:00:00,77.68,77.77,77.52,77.55,125600.0,72.5179,72.6019,72.3685,72.3965,125600.0
2014-03-17 13:30:00,77.55,77.75,77.52,77.63,104900.0,72.3965,72.5832,72.3685,72.4712,104900.0
2014-03-17 14:00:00,77.63,77.73,77.53,77.71,128000.0,72.4712,72.5645,72.3778,72.5459,128000.0
2014-03-17 14:30:00,77.72,77.8,77.56,77.68,151900.0,72.5552,72.6299,72.4058,72.5179,151900.0
2014-03-17 15:00:00,77.68,77.69,77.58,77.61,184800.0,72.5179,72.5272,72.4245,72.4525,184800.0
2014-03-17 15:30:00,77.62,77.8,77.52,77.79,624500.0,72.4619,72.6299,72.3685,72.6206,624500.0
2014-03-18 09:30:00,78.1,78.1,77.54,77.89,303100.0,72.91,72.91,72.3872,72.7139,303100.0
2014-03-18 10:00:00,77.9,78.48,77.89,78.29,364800.0,72.7233,73.2647,72.7139,73.0873,364800.0
2014-03-18 10:30:00,78.29,78.64,78.22,78.34,301300.0,73.0873,73.4141,73.022,73.134,301300.0
2014-03-18 11:00:00,78.34,78.56,78.34,78.5,149400.0,73.134,73.3394,73.134,73.2834,149400.0
2014-03-18 11:30:00,78.5,78.7,78.46,78.69,165900.0,73.2834,73.4701,73.246,73.4608,165900.0
2014-03-18 12:00:00,78.68,78.7,78.47,78.48,198500.0,73.4514,73.4701,73.2554,73.2647,198500.0
2014-03-18 12:30:00,78.5,78.67,78.46,78.5,135800.0,73.2834,73.4421,73.246,73.2834,135800.0
2014-03-18 13:00:00,78.5,78.66,78.47,78.57,180800.0,73.2834,73.4327,73.2554,73.3487,180800.0
2014-03-18 13:30:00,78.59,78.84,78.59,78.77,272300.0,73.3674,73.6008,73.3674,73.5354,272300.0
2014-03-18 14:00:00,78.78,78.8,78.6,78.68,219100.0,73.5448,73.5634,73.3767,73.4514,219100.0
2014-03-18 14:30:00,78.68,78.92,78.68,78.92,294700.0,73.4514,73.6755,73.4514,73.6755,294700.0
2014-03-18 15:00:00,78.92,78.98,78.73,78.84,370200.0,73.6755,73.7315,73.4981,73.6008,370200.0
2014-03-18 15:30:00,78.84,78.95,78.7,78.84,829600.0,73.6008,73.7035,73.4701,73.6008,829600.0
2014-03-19 09:30:00,78.94,79.46,78.5,79.3,622100.0,73.6941,74.1796,73.2834,74.0302,622100.0
2014-03-19 10:00:00,79.26,79.6,79.04,79.23,816400.0,73.9929,74.3103,73.7875,73.9649,816400.0
2014-03-19 10:30:00,79.22,79.35,78.89,79.26,346900.0,73.9555,74.0769,73.6475,73.9929,346900.0
2014-03-19 11:00:00,79.27,79.38,79.02,79.05,202400.0,74.0022,74.1049,73.7688,73.7968,202400.0
2014-03-19 11:30:00,79.05,79.11,78.76,79.0,273300.0,73.7968,73.8528,73.5261,73.7502,273300.0
2014-03-19 12:00:00,79.0,79.3,79.0,79.05,245400.0,73.7502,74.0302,73.7502,73.7968,245400.0
2014-03-19 12:30:00,79.06,79.14,78.98,79.04,124600.0,73.8062,73.8808,73.7315,73.7875,124600.0
2014-03-19 13:00:00,79.03,79.08,78.92,79.04,98700.0,73.7782,73.8248,73.6755,73.7875,98700.0
2014-03-19 13:30:00,79.05,79.1,78.97,79.08,143900.0,73.7968,73.8435,73.7221,73.8248,143900.0
2014-03-19 14:00:00,79.07,79.07,78.37,78.72,392900.0,73.8155,73.8155,73.162,73.4888,392900.0
2014-03-19 14:30:00,78.73,78.8,78.52,78.73,281800.0,73.4981,73.5634,73.3021,73.4981,281800.0
2014-03-19 15:00:00,78.73,78.75,77.92,78.33,565100.0,73.4981,73.5168,72.7419,73.1247,565100.0
2014-03-19 15:30:00,78.32,78.53,78.21,78.37,849000.0,73.1153,73.3114,73.0127,73.162,849000.0
2014-03-20 09:30:00,78.21,78.28,77.61,78.12,536100.0,73.0127,73.078,72.4525,72.9286,536100.0
2014-03-20 10:00:00,78.13,78.59,77.97,78.41,590600.0,72.938,73.3674,72.7886,73.1994,590600.0
2014-03-20 10:30:00,78.41,78.65,78.24,78.4,437100.0,73.1994,73.4234,73.0407,73.19,437100.0
2014-03-20 11:00:00,78.4,78.46,78.2,78.37,202000.0,73.19,73.246,73.0033,73.162,202000.0
2014-03-20 11:30:00,78.37,78.57,78.29,78.51,195300.0,73.162,73.3487,73.0873,73.2927,195300.0
2014-03-20 12:00:00,78.51,78.59,78.3,78.44,212400.0,73.2927,73.3674,73.0967,73.2274,212400.0
2014-03-20 12:30:00,78.48,78.57,78.32,78.53,179800.0,73.2647,73.3487,73.1153,73.3114,179800.0
2014-03-20 13:00:00,78.53,78.57,78.16,78.19,289100.0,73.3114,73.3487,72.966,72.994,289100.0
2014-03-20 13:30:00,78.19,78.41,78.19,78.37,181400.0,72.994,73.1994,72.994,73.162,181400.0
2014-03-20 14:00:00,78.37,78.47,78.33,78.42,221200.0,73.162,73.2554,73.1247,73.2087,221200.0
2014-03-20 14:30:00,78.42,78.42,78.23,78.3,406900.0,73.2087,73.2087,73.0313,73.0967,406900.0
2014-03-20 15:00:00,78.31,78.35,78.22,78.3,311500.0,73.106,73.1433,73.022,73.0967,311500.0
2014-03-20 15:30:00,78.31,78.49,78.28,78.42,719700.0,73.106,73.274,73.078,73.2087,719700.0
2014-03-21 09:30:00,79.34,79.83,78.42,78.65,1622000.0,74.0676,74.525,73.2087,73.4234,1622000.0
2014-03-21 10:00:00,78.64,79.48,78.01,78.31,785000.0,73.4141,74.1983,72.8259,73.106,785000.0
2014-03-21 10:30:00,78.3,79.58,78.1,78.61,2070200.0,73.0967,74.2916,72.91,73.3861,2070200.0
2014-03-21 11:00:00,78.58,78.82,77.6,77.82,871200.0,73.3581,73.5821,72.4432,72.6486,871200.0
2014-03-21 11:30:00,77.84,78.18,76.98,77.22,726000.0,72.6672,72.9846,71.8644,72.0884,726000.0
2014-03-21 12:00:00,77.22,77.58,77.05,77.43,486600.0,72.0884,72.4245,71.9297,72.2845,486600.0
2014-03-21 12:30:00,77.43,77.54,76.45,76.48,649300.0,72.2845,72.3872,71.3696,71.3976,649300.0
2014-03-21 13:00:00,76.47,76.76,76.25,76.51,666200.0,71.3883,71.659,71.1829,71.4256,666200.0
2014-03-21 13:30:00,76.5,76.61,76.2,76.51,407900.0,71.4163,71.519,71.1362,71.4256,407900.0
2014-03-21 14:00:00,76.5,76.69,76.11,76.11,409400.0,71.4163,71.5937,71.0522,71.0522,409400.0
2014-03-21 14:30:00,76.11,76.36,76.02,76.09,417600.0,71.0522,71.2856,70.9682,71.0335,417600.0
2014-03-21 15:00:00,76.09,76.5,76.02,76.2,843700.0,71.0335,71.4163,70.9682,71.1362,843700.0
2014-03-21 15:30:00,76.2,76.2,75.9,76.03,1542200.0,71.1362,71.1362,70.8562,70.9775,1542200.0
2014-03-24 09:30:00,76.48,77.15,75.98,76.61,1309100.0,71.3976,72.0231,70.9308,71.519,1309100.0
2014-03-24 10:00:00,76.66,76.66,76.22,76.27,663200.0,71.5657,71.5657,71.1549,71.2016,663200.0
2014-03-24 10:30:00,76.24,76.33,75.98,76.11,576900.0,71.1736,71.2576,70.9308,71.0522,576900.0
2014-03-24 11:00:00,76.09,76.41,75.87,76.29,538100.0,71.0335,71.3323,70.8282,71.2202,538100.0
2014-03-24 11:30:00,76.28,76.77,76.0,76.44,666000.0,71.2109,71.6683,70.9495,71.3603,666000.0
2014-03-24 12:00:00,76.43,76.77,76.17,76.25,489800.0,71.3509,71.6683,71.1082,71.1829,489800.0
2014-03-24 12:30:00,76.26,76.46,76.24,76.44,445300.0,71.1922,71.3789,71.1736,71.3603,445300.0
2014-03-24 13:00:00,76.44,76.56,76.25,76.5,236200.0,71.3603,71.4723,71.1829,71.4163,236200.0
2014-03-24 13:30:00,76.51,77.42,76.5,77.41,556700.0,71.4256,72.2751,71.4163,72.2658,556700.0
2014-03-24 14:00:00,77.4,77.71,77.14,77.27,516900.0,72.2565,72.5459,72.0138,72.1351,516900.0
2014-03-24 14:30:00,77.27,77.45,77.11,77.28,308300.0,72.1351,72.3032,71.9858,72.1445,308300.0
2014-03-24 15:00:00,77.29,77.42,77.04,77.42,437000.0,72.1538,72.2751,71.9204,72.2751,437000.0
2014-03-24 15:30:00,77.41,77.69,77.24,77.26,967200.0,72.2658,72.5272,72.1071,72.1258,967200.0
2014-03-25 09:30:00,77.58,77.77,77.29,77.4,457000.0,72.4245,72.6019,72.1538,72.2565,457000.0
2014-03-25 10:00:00,77.43,77.59,76.89,76.93,372800.0,72.2845,72.4339,71.7804,71.8177,372800.0
2014-03-25 10:30:00,76.95,76.95,76.26,76.32,458300.0,71.8364,71.8364,71.1922,71.2482,458300.0
2014-03-25 11:00:00,76.31,76.55,76.28,76.34,339900.0,71.2389,71.463,71.2109,71.2669,339900.0
2014-03-25 11:30:00,76.33,76.34,75.76,75.92,445200.0,71.2576,71.2669,70.7255,70.8748,445200.0
2014-03-25 12:00:00,75.91,76.12,75.78,75.84,265200.0,70.8655,71.0615,70.7441,70.8001,265200.0
2014-03-25 12:30:00,75.84,76.06,75.82,76.01,375200.0,70.8001,71.0055,70.7815,70.9588,375200.0
2014-03-25 13:00:00,76.0,76.09,75.88,76.01,257700.0,70.9495,71.0335,70.8375,70.9588,257700.0
2014-03-25 13:30:00,76.02,76.11,75.84,75.88,271400.0,70.9682,71.0522,70.8001,70.8375,271400.0
2014-03-25 14:00:00,75.88,75.9,75.6,75.61,406300.0,70.8375,70.8562,70.5761,70.5854,406300.0
2014-03-25 14:30:00,75.62,75.83,75.58,75.59,329800.0,70.5948,70.7908,70.5574,70.5668,329800.0
2014-03-25 15:00:00,75.59,75.67,75.5,75.52,431400.0,70.5668,70.6414,70.4827,70.5014,431400.0
2014-03-25 15:30:00,75.52,75.65,75.23,75.33,1398800.0,70.5014,70.6228,70.2307,70.324,1398800.0
2014-03-26 09:30:00,75.81,76.17,75.12,75.24,720000.0,70.7721,71.1082,70.128,70.24,720000.0
2014-03-26 10:00:00,75.22,75.55,75.1,75.23,507300.0,70.2213,70.5294,70.1093,70.2307,507300.0
2014-03-26 10:30:00,75.23,75.51,74.89,74.89,520400.0,70.2307,70.4921,69.9133,69.9133,520400.0
2014-03-26 11:00:00,74.9,75.06,74.53,75.0,691100.0,69.9226,70.072,69.5772,70.016,691100.0
2014-03-26 11:30:00,74.97,74.99,74.45,74.7,418000.0,69.988,70.0066,69.5025,69.7359,418000.0
2014-03-26 12:00:00,74.71,74.8,74.42,74.72,392300.0,69.7452,69.8293,69.4745,69.7546,392300.0
2014-03-26 12:30:00,74.73,74.94,74.47,74.94,277800.0,69.7639,69.96,69.5212,69.96,277800.0
2014-03-26 13:00:00,74.94,75.13,74.68,74.68,265700.0,69.96,70.1373,69.7172,69.7172,265700.0
2014-03-26 13:30:00,74.68,74.69,74.12,74.3,527000.0,69.7172,69.7266,69.1944,69.3625,527000.0
2014-03-26 14:00:00,74.28,74.29,73.82,74.1,567200.0,69.3438,69.3532,68.9144,69.1758,567200.0
2014-03-26 14:30:00,74.12,74.47,73.99,74.43,412100.0,69.1944,69.5212,69.0731,69.4838,412100.0
2014-03-26 15:00:00,74.44,74.53,73.92,73.95,405000.0,69.4932,69.5772,69.0077,69.0357,405000.0
2014-03-26 15:30:00,73.94,74.1,73.68,73.69,927500.0,69.0264,69.1758,68.7837,68.793,927500.0
2014-03-27 09:30:00,73.54,73.54,72.35,73.06,1411200.0,68.653,68.653,67.5421,68.2049,1411200.0
2014-03-27 10:00:00,73.13,73.56,72.95,73.34,783100.0,68.2702,68.6717,68.1022,68.4663,783100.0
2014-03-27 10:30:00,73.34,73.54,73.0,73.38,602700.0,68.4663,68.653,68.1489,68.5036,602700.0
2014-03-27 11:00:00,73.41,73.44,73.02,73.07,297400.0,68.5316,68.5596,68.1675,68.2142,297400.0
2014-03-27 11:30:00,73.07,73.07,72.55,72.83,435000.0,68.2142,68.2142,67.7288,67.9902,435000.0
2014-03-27 12:00:00,72.83,73.44,72.66,73.38,334800.0,67.9902,68.5596,67.8315,68.5036,334800.0
2014-03-27 12:30:00,73.39,73.47,73.14,73.37,311400.0,68.513,68.5876,68.2796,68.4943,311400.0
2014-03-27 13:00:00,73.36,73.52,73.29,73.36,265000.0,68.485,68.6343,68.4196,68.485,265000.0
2014-03-27 13:30:00,73.37,73.39,72.95,73.05,247100.0,68.4943,68.513,68.1022,68.1956,247100.0
2014-03-27 14:00:00,73.05,73.3,72.86,73.27,298800.0,68.1956,68.4289,68.0182,68.4009,298800.0
2014-03-27 14:30:00,73.27,73.36,73.11,73.22,351600.0,68.4009,68.485,68.2516,68.3543,351600.0
2014-03-27 15:00:00,73.23,73.35,73.02,73.34,552900.0,68.3636,68.4756,68.1675,68.4663,552900.0
2014-03-27 15:30:00,73.33,73.62,73.28,73.34,1078500.0,68.4569,68.7277,68.4103,68.4663,1078500.0
2014-03-28 09:30:00,73.39,73.79,73.09,73.54,637500.0,68.513,68.8864,68.2329,68.653,637500.0
2014-03-28 10:00:00,73.53,73.71,73.29,73.43,453100.0,68.6437,68.8117,68.4196,68.5503,453100.0
2014-03-28 10:30:00,73.42,73.52,73.11,73.46,330700.0,68.541,68.6343,68.2516,68.5783,330700.0
2014-03-28 11:00:00,73.47,73.61,73.27,73.3,223500.0,68.5876,68.7183,68.4009,68.4289,223500.0
2014-03-28 11:30:00,73.32,73.62,73.26,73.59,250100.0,68.4476,68.7277,68.3916,68.6997,250100.0
2014-03-28 12:00:00,73.6,73.62,73.27,73.27,151100.0,68.709,68.7277,68.4009,68.4009,151100.0
2014-03-28 12:30:00,73.28,73.46,73.13,73.13,129300.0,68.4103,68.5783,68.2702,68.2702,129300.0
2014-03-28 13:00:00,73.13,73.17,72.89,73.09,227100.0,68.2702,68.3076,68.0462,68.2329,227100.0
2014-03-28 13:30:00,73.07,73.16,72.93,72.98,175300.0,68.2142,68.2982,68.0835,68.1302,175300.0
2014-03-28 14:00:00,72.96,72.97,72.44,72.73,332500.0,68.1115,68.1209,67.6261,67.8968,332500.0
2014-03-28 14:30:00,72.73,72.82,72.45,72.81,361700.0,67.8968,67.9808,67.6354,67.9715,361700.0
2014-03-28 15:00:00,72.81,73.08,72.77,73.04,361000.0,67.9715,68.2236,67.9342,68.1862,361000.0
2014-03-28 15:30:00,73.04,73.2,72.95,73.17,873900.0,68.1862,68.3356,68.1022,68.3076,873900.0
2014-03-31 09:30:00,73.86,74.19,73.5,74.16,555800.0,68.9517,69.2598,68.6156,69.2318,555800.0
2014-03-31 10:00:00,74.17,74.51,73.94,74.51,515600.0,69.2411,69.5585,69.0264,69.5585,515600.0
2014-03-31 10:30:00,74.52,74.75,74.35,74.43,452200.0,69.5679,69.7826,69.4092,69.4838,452200.0
2014-03-31 11:00:00,74.42,74.46,74.25,74.36,325700.0,69.4745,69.5119,69.3158,69.4185,325700.0
2014-03-31 11:30:00,74.35,74.6,74.26,74.52,191500.0,69.4092,69.6425,69.3251,69.5679,191500.0
2014-03-31 12:00:00,74.51,74.7,74.44,74.57,184600.0,69.5585,69.7359,69.4932,69.6145,184600.0
2014-03-31 12:30:00,74.58,74.72,74.57,74.6,162300.0,69.6239,69.7546,69.6145,69.6425,162300.0
2014-03-31 13:00:00,74.6,74.61,74.34,74.35,210300.0,69.6425,69.6519,69.3998,69.4092,210300.0
2014-03-31 13:30:00,74.35,74.36,74.14,74.25,243500.0,69.4092,69.4185,69.2131,69.3158,243500.0
2014-03-31 14:00:00,74.25,74.63,74.21,74.51,219500.0,69.3158,69.6706,69.2785,69.5585,219500.0
2014-03-31 14:30:00,74.51,74.68,74.42,74.63,191700.0,69.5585,69.7172,69.4745,69.6706,191700.0
2014-03-31 15:00:00,74.63,74.84,74.55,74.81,361300.0,69.6706,69.8666,69.5959,69.8386,361300.0
2014-03-31 15:30:00,74.81,74.87,74.59,74.69,890500.0,69.8386,69.8946,69.6332,69.7266,890500.0
2014-04-01 09:30:00,75.25,75.34,74.83,75.09,399000.0,70.2494,70.3334,69.8573,70.1,399000.0
2014-04-01 10:00:00,75.08,75.16,74.98,75.04,293000.0,70.0907,70.1653,69.9973,70.0533,293000.0
2014-04-01 10:30:00,75.04,75.12,74.87,74.91,237400.0,70.0533,70.128,69.8946,69.9319,237400.0
2014-04-01 11:00:00,74.89,75.01,74.66,74.75,241000.0,69.9133,70.0253,69.6986,69.7826,241000.0
2014-04-01 11:30:00,74.75,74.82,74.48,74.49,259500.0,69.7826,69.8479,69.5305,69.5399,259500.0
2014-04-01 12:00:00,74.49,74.77,74.38,74.74,207900.0,69.5399,69.8013,69.4372,69.7732,207900.0
2014-04-01 12:30:00,74.77,74.8,74.63,74.66,134100.0,69.8013,69.8293,69.6706,69.6986,134100.0
2014-04-01 13:00:00,74.66,74.68,74.52,74.67,220000.0,69.6986,69.7172,69.5679,69.7079,220000.0
2014-04-01 13:30:00,74.67,74.84,74.63,74.74,146900.0,69.7079,69.8666,69.6706,69.7732,146900.0
2014-04-01 14:00:00,74.75,74.83,74.71,74.73,247500.0,69.7826,69.8573,69.7452,69.7639,247500.0
2014-04-01 14:30:00,74.73,74.8,74.7,74.77,216300.0,69.7639,69.8293,69.7359,69.8013,216300.0
2014-04-01 15:00:00,74.77,74.78,74.63,74.72,270300.0,69.8013,69.8106,69.6706,69.7546,270300.0
2014-04-01 15:30:00,74.71,74.84,74.65,74.76,687200.0,69.7452,69.8666,69.6892,69.7919,687200.0
2014-04-02 09:30:00,74.89,75.08,74.53,74.93,422900.0,69.9133,70.0907,69.5772,69.9506,422900.0
2014-04-02 10:00:00,74.94,75.28,74.88,75.26,352300.0,69.96,70.2774,69.9039,70.2587,352300.0
2014-04-02 10:30:00,75.26,75.35,75.15,75.23,200100.0,70.2587,70.3427,70.156,70.2307,200100.0
2014-04-02 11:00:00,75.23,75.3,75.09,75.1,346800.0,70.2307,70.296,70.1,70.1093,346800.0
2014-04-02 11:30:00,75.1,75.1,74.81,74.87,253000.0,70.1093,70.1093,69.8386,69.8946,253000.0
2014-04-02 12:00:00,74.86,75.07,74.67,75.07,308500.0,69.8853,70.0813,69.7079,70.0813,308500.0
2014-04-02 12:30:00,75.06,75.11,74.91,74.91,86100.0,70.072,70.1187,69.9319,69.9319,86100.0
2014-04-02 13:00:00,74.92,74.99,74.65,74.8,168200.0,69.9413,70.0066,69.6892,69.8293,168200.0
2014-04-02 13:30:00,74.79,74.88,74.65,74.78,174900.0,69.8199,69.9039,69.6892,69.8106,174900.0
2014-04-02 14:00:00,74.78,74.92,74.66,74.67,184600.0,69.8106,69.9413,69.6986,69.7079,184600.0
2014-04-02 14:30:00,74.66,74.85,74.58,74.85,154100.0,69.6986,69.8759,69.6239,69.8759,154100.0
2014-04-02 15:00:00,74.85,74.94,74.73,74.92,213500.0,69.8759,69.96,69.7639,69.9413,213500.0
2014-04-02 15:30:00,74.92,74.99,74.7,74.71,631100.0,69.9413,70.0066,69.7359,69.7452,631100.0
2014-04-03 09:30:00,75.04,75.44,74.9,75.35,413900.0,70.0533,70.4267,69.9226,70.3427,413900.0
2014-04-03 10:00:00,75.37,75.55,74.96,75.03,380200.0,70.3614,70.5294,69.9786,70.044,380200.0
2014-04-03 10:30:00,75.03,75.06,74.63,74.92,301400.0,70.044,70.072,69.6706,69.9413,301400.0
2014-04-03 11:00:00,74.93,75.08,74.73,74.73,191800.0,69.9506,70.0907,69.7639,69.7639,191800.0
2014-04-03 11:30:00,74.73,74.86,74.62,74.86,230200.0,69.7639,69.8853,69.6612,69.8853,230200.0
2014-04-03 12:00:00,74.86,74.96,74.65,74.76,178200.0,69.8853,69.9786,69.6892,69.7919,178200.0
2014-04-03 12:30:00,74.76,74.77,74.65,74.68,163000.0,69.7919,69.8013,69.6892,69.7172,163000.0
2014-04-03 13:00:00,74.67,74.75,74.65,74.75,150500.0,69.7079,69.7826,69.6892,69.7826,150500.0
2014-04-03 13:30:00,74.75,74.9,74.65,74.67,203900.0,69.7826,69.9226,69.6892,69.7079,203900.0
2014-04-03 14:00:00,74.67,74.67,74.52,74.55,167800.0,69.7079,69.7079,69.5679,69.5959,167800.0
2014-04-03 14:30:00,74.55,74.57,74.24,74.38,381400.0,69.5959,69.6145,69.3065,69.4372,381400.0
2014-04-03 15:00:00,74.39,74.61,74.39,74.59,226300.0,69.4465,69.6519,69.4465,69.6332,226300.0
2014-04-03 15:30:00,74.59,74.66,74.53,74.53,477600.0,69.6332,69.6986,69.5772,69.5772,477600.0
2014-04-04 09:30:00,75.4,75.49,73.4,73.59,723100.0,70.3894,70.4734,68.5223,68.6997,723100.0
2014-04-04 10:00:00,73.59,74.28,73.53,73.7,422700.0,68.6997,69.3438,68.6437,68.8024,422700.0
2014-04-04 10:30:00,73.73,73.93,73.6,73.61,355300.0,68.8304,69.0171,68.709,68.7183,355300.0
2014-04-04 11:00:00,73.63,73.63,73.01,73.16,551400.0,68.737,68.737,68.1582,68.2982,551400.0
2014-04-04 11:30:00,73.18,73.48,72.85,73.17,963200.0,68.3169,68.597,68.0088,68.3076,963200.0
2014-04-04 12:00:00,73.16,73.17,72.6,72.79,505000.0,68.2982,68.3076,67.7755,67.9528,505000.0
2014-04-04 12:30:00,72.8,72.86,72.23,72.32,502400.0,67.9622,68.0182,67.43,67.5141,502400.0
2014-04-04 13:00:00,72.32,72.52,72.26,72.3,377500.0,67.5141,67.7008,67.4581,67.4954,377500.0
2014-04-04 13:30:00,72.31,72.47,72.25,72.44,360100.0,67.5047,67.6541,67.4487,67.6261,360100.0
2014-04-04 14:00:00,72.43,72.53,72.08,72.08,304800.0,67.6168,67.7101,67.29,67.29,304800.0
2014-04-04 14:30:00,72.08,72.2,71.71,72.2,593000.0,67.29,67.402,66.9446,67.402,593000.0
2014-04-04 15:00:00,72.19,72.67,72.01,72.55,515200.0,67.3927,67.8408,67.2247,67.7288,515200.0
2014-04-04 15:30:00,72.55,72.6,72.13,72.21,1102200.0,67.7288,67.7755,67.3367,67.4114,1102200.0
2014-04-07 09:30:00,71.66,71.96,70.5,71.15,1531400.0,67.0011,67.2816,65.9165,66.5242,1531400.0
2014-04-07 10:00:00,71.14,71.37,70.85,71.14,761200.0,66.5149,66.7299,66.2438,66.5149,761200.0
2014-04-07 10:30:00,71.13,71.33,70.84,71.11,736100.0,66.5055,66.6925,66.2344,66.4868,736100.0
2014-04-07 11:00:00,71.11,71.25,70.8,71.0,580800.0,66.4868,66.6177,66.197,66.384,580800.0
2014-04-07 11:30:00,71.01,71.35,70.71,70.74,486900.0,66.3933,66.7112,66.1129,66.1409,486900.0
2014-04-07 12:00:00,70.72,70.84,70.43,70.78,499600.0,66.1222,66.2344,65.8511,66.1783,499600.0
2014-04-07 12:30:00,70.76,71.08,70.72,70.95,428100.0,66.1596,66.4588,66.1222,66.3372,428100.0
2014-04-07 13:00:00,70.94,71.26,70.83,71.02,440100.0,66.3279,66.6271,66.2251,66.4027,440100.0
2014-04-07 13:30:00,71.02,71.15,70.71,70.72,375100.0,66.4027,66.5242,66.1129,66.1222,375100.0
2014-04-07 14:00:00,70.71,71.04,70.67,71.03,520600.0,66.1129,66.4214,66.0755,66.412,520600.0
2014-04-07 14:30:00,71.03,71.65,70.97,71.56,672500.0,66.412,66.9917,66.3559,66.9076,672500.0
2014-04-07 15:00:00,71.56,71.62,71.3,71.53,521100.0,66.9076,66.9637,66.6645,66.8795,521100.0
2014-04-07 15:30:00,71.53,71.56,71.3,71.36,1085400.0,66.8795,66.9076,66.6645,66.7206,1085400.0
2014-04-08 09:30:00,71.22,71.9,71.0,71.51,812700.0,66.5897,67.2255,66.384,66.8608,812700.0
2014-04-08 10:00:00,71.5,71.72,71.05,71.09,514600.0,66.8515,67.0572,66.4307,66.4681,514600.0
2014-04-08 10:30:00,71.1,71.64,71.1,71.45,520000.0,66.4775,66.9824,66.4775,66.8047,520000.0
2014-04-08 11:00:00,71.46,71.73,71.46,71.56,355900.0,66.8141,67.0665,66.8141,66.9076,355900.0
2014-04-08 11:30:00,71.56,71.58,71.35,71.53,286000.0,66.9076,66.9263,66.7112,66.8795,286000.0
2014-04-08 12:00:00,71.54,71.73,71.4,71.72,199000.0,66.8889,67.0665,66.758,67.0572,199000.0
2014-04-08 12:30:00,71.72,71.75,71.61,71.67,281200.0,67.0572,67.0852,66.9543,67.0104,281200.0
2014-04-08 13:00:00,71.68,71.94,71.62,71.84,231700.0,67.0198,67.2629,66.9637,67.1694,231700.0
2014-04-08 13:30:00,71.84,71.94,71.75,71.86,225900.0,67.1694,67.2629,67.0852,67.1881,225900.0
2014-04-08 14:00:00,71.86,71.91,71.44,71.46,184600.0,67.1881,67.2348,66.7954,66.8141,184600.0
2014-04-08 14:30:00,71.48,71.6,71.33,71.5,224100.0,66.8328,66.945,66.6925,66.8515,224100.0
2014-04-08 15:00:00,71.5,71.72,71.36,71.61,279300.0,66.8515,67.0572,66.7206,66.9543,279300.0
2014-04-08 15:30:00,71.61,71.75,71.53,71.55,1002900.0,66.9543,67.0852,66.8795,66.8982,1002900.0
2014-04-09 09:30:00,71.93,72.49,71.61,72.05,799800.0,67.2535,67.7771,66.9543,67.3657,799800.0
2014-04-09 10:00:00,72.03,72.32,71.72,72.12,350400.0,67.347,67.6182,67.0572,67.4312,350400.0
2014-04-09 10:30:00,72.11,72.26,72.0,72.08,226600.0,67.4218,67.5621,67.319,67.3938,226600.0
2014-04-09 11:00:00,72.07,72.25,72.03,72.08,228300.0,67.3844,67.5527,67.347,67.3938,228300.0
2014-04-09 11:30:00,72.08,72.3,72.05,72.15,302200.0,67.3938,67.5995,67.3657,67.4592,302200.0
2014-04-09 12:00:00,72.14,72.29,72.09,72.23,309200.0,67.4499,67.5901,67.4031,67.534,309200.0
2014-04-09 12:30:00,72.23,72.47,72.2,72.35,204200.0,67.534,67.7584,67.506,67.6462,204200.0
2014-04-09 13:00:00,72.35,72.44,72.28,72.38,201500.0,67.6462,67.7304,67.5808,67.6743,201500.0
2014-04-09 13:30:00,72.39,72.39,72.17,72.17,160500.0,67.6836,67.6836,67.4779,67.4779,160500.0
2014-04-09 14:00:00,72.18,72.95,72.18,72.88,449600.0,67.4873,68.2072,67.4873,68.1418,449600.0
2014-04-09 14:30:00,72.88,73.03,72.73,72.99,548800.0,68.1418,68.282,68.0015,68.2446,548800.0
2014-04-09 15:00:00,72.99,73.57,72.89,73.53,810400.0,68.2446,68.7869,68.1511,68.7495,810400.0
2014-04-09 15:30:00,73.53,73.67,73.42,73.52,1319200.0,68.7495,68.8804,68.6467,68.7402,1319200.0
2014-04-10 09:30:00,73.67,74.32,73.24,73.45,678200.0,68.8804,69.4882,68.4784,68.6747,678200.0
2014-04-10 10:00:00,73.46,73.57,72.98,73.22,430300.0,68.6841,68.7869,68.2353,68.4597,430300.0
2014-04-10 10:30:00,73.22,73.22,72.33,72.39,402600.0,68.4597,68.4597,67.6275,67.6836,402600.0
2014-04-10 11:00:00,72.38,72.38,71.69,71.72,552000.0,67.6743,67.6743,67.0291,67.0572,552000.0
2014-04-10 11:30:00,71.73,71.88,71.41,71.46,556400.0,67.0665,67.2068,66.7673,66.8141,556400.0
2014-04-10 12:00:00,71.47,71.59,71.03,71.15,472900.0,66.8234,66.9356,66.412,66.5242,472900.0
2014-04-10 12:30:00,71.15,71.28,71.08,71.2,460400.0,66.5242,66.6458,66.4588,66.571,460400.0
2014-04-10 13:00:00,71.2,71.31,70.95,71.09,673100.0,66.571,66.6738,66.3372,66.4681,673100.0
2014-04-10 13:30:00,71.09,71.36,70.97,71.35,453900.0,66.4681,66.7206,66.3559,66.7112,453900.0
2014-04-10 14:00:00,71.35,71.86,71.3,71.65,487900.0,66.7112,67.1881,66.6645,66.9917,487900.0
2014-04-10 14:30:00,71.64,71.64,71.38,71.45,597300.0,66.9824,66.9824,66.7393,66.8047,597300.0
2014-04-10 15:00:00,71.44,71.47,70.98,71.19,769000.0,66.7954,66.8234,66.3653,66.5616,769000.0
2014-04-10 15:30:00,71.19,71.51,71.14,71.2,1331700.0,66.5616,66.8608,66.5149,66.571,1331700.0
2014-04-11 09:30:00,70.05,70.38,69.09,70.22,1803300.0,65.4958,65.8043,64.5982,65.6547,1803300.0
2014-04-11 10:00:00,70.19,70.21,68.72,69.42,997000.0,65.6267,65.6454,64.2522,64.9067,997000.0
2014-04-11 10:30:00,69.41,70.13,69.17,69.9,696100.0,64.8974,65.5706,64.673,65.3555,696100.0
2014-04-11 11:00:00,69.9,70.11,69.83,70.06,789200.0,65.3555,65.5519,65.2901,65.5051,789200.0
2014-04-11 11:30:00,70.05,70.25,69.92,70.06,446600.0,65.4958,65.6828,65.3742,65.5051,446600.0
2014-04-11 12:00:00,70.06,70.2,69.64,69.94,375900.0,65.5051,65.636,65.1124,65.3929,375900.0
2014-04-11 12:30:00,69.93,70.16,69.91,70.09,281900.0,65.3836,65.5986,65.3649,65.5332,281900.0
2014-04-11 13:00:00,70.1,70.11,69.4,69.42,372700.0,65.5425,65.5519,64.888,64.9067,372700.0
2014-04-11 13:30:00,69.44,69.74,69.21,69.5,292100.0,64.9254,65.2059,64.7104,64.9815,292100.0
2014-04-11 14:00:00,69.5,69.75,69.02,69.18,568000.0,64.9815,65.2153,64.5327,64.6823,568000.0
2014-04-11 14:30:00,69.16,69.4,68.79,68.95,612600.0,64.6636,64.888,64.3177,64.4673,612600.0
2014-04-11 15:00:00,68.93,69.43,68.85,69.16,705800.0,64.4486,64.9161,64.3738,64.6636,705800.0
2014-04-11 15:30:00,69.15,69.16,68.68,68.74,1918500.0,64.6543,64.6636,64.2148,64.2709,1918500.0
2014-04-14 09:30:00,69.79,70.49,69.6,69.8,1146300.0,65.2527,65.9072,65.075,65.262,1146300.0
2014-04-14 10:00:00,69.79,70.63,69.75,70.31,789300.0,65.2527,66.0381,65.2153,65.7389,789300.0
2014-04-14 10:30:00,70.3,70.97,70.03,70.97,741400.0,65.7295,66.3559,65.4771,66.3559,741400.0
2014-04-14 11:00:00,70.96,71.24,70.88,71.15,725300.0,66.3466,66.6084,66.2718,66.5242,725300.0
2014-04-14 11:30:00,71.17,71.61,71.12,71.44,517100.0,66.5429,66.9543,66.4962,66.7954,517100.0
2014-04-14 12:00:00,71.45,71.7,71.36,71.61,576800.0,66.8047,67.0385,66.7206,66.9543,576800.0
2014-04-14 12:30:00,71.62,71.8,71.57,71.75,365500.0,66.9637,67.132,66.9169,67.0852,365500.0
2014-04-14 13:00:00,71.76,71.79,71.58,71.61,419300.0,67.0946,67.1226,66.9263,66.9543,419300.0
2014-04-14 13:30:00,71.6,71.97,71.39,71.4,809000.0,66.945,67.2909,66.7486,66.758,809000.0
2014-04-14 14:00:00,71.4,71.78,71.32,71.34,636500.0,66.758,67.1133,66.6832,66.7019,636500.0
2014-04-14 14:30:00,71.35,71.36,70.63,70.63,837600.0,66.7112,66.7206,66.0381,66.0381,837600.0
2014-04-14 15:00:00,70.65,70.81,70.34,70.73,709800.0,66.0568,66.2064,65.7669,66.1316,709800.0
2014-04-14 15:30:00,70.74,71.26,70.74,71.19,1426200.0,66.1409,66.6271,66.1409,66.5616,1426200.0
2014-04-15 09:30:00,72.3,72.74,71.39,72.25,1054800.0,67.5995,68.0109,66.7486,67.5527,1054800.0
2014-04-15 10:00:00,72.25,72.44,71.1,71.1,655200.0,67.5527,67.7304,66.4775,66.4775,655200.0
2014-04-15 10:30:00,71.1,71.73,70.92,71.03,712700.0,66.4775,67.0665,66.3092,66.412,712700.0
2014-04-15 11:00:00,71.05,71.47,70.79,71.28,353800.0,66.4307,66.8234,66.1877,66.6458,353800.0
2014-04-15 11:30:00,71.28,71.48,70.8,70.94,267100.0,66.6458,66.8328,66.197,66.3279,267100.0
2014-04-15 12:00:00,70.94,70.94,70.52,70.84,356400.0,66.3279,66.3279,65.9352,66.2344,356400.0
2014-04-15 12:30:00,70.79,70.98,70.53,70.54,277100.0,66.1877,66.3653,65.9446,65.9539,277100.0
2014-04-15 13:00:00,70.53,70.9,70.48,70.9,228200.0,65.9446,66.2905,65.8978,66.2905,228200.0
2014-04-15 13:30:00,70.9,71.39,70.82,71.33,257500.0,66.2905,66.7486,66.2157,66.6925,257500.0
2014-04-15 14:00:00,71.34,71.6,71.33,71.51,182800.0,66.7019,66.945,66.6925,66.8608,182800.0
2014-04-15 14:30:00,71.51,71.97,71.44,71.69,258500.0,66.8608,67.2909,66.7954,67.0291,258500.0
2014-04-15 15:00:00,71.69,72.24,71.56,72.16,376900.0,67.0291,67.5434,66.9076,67.4686,376900.0
2014-04-15 15:30:00,72.17,72.28,72.0,72.18,924600.0,67.4779,67.5808,67.319,67.4873,924600.0
2014-04-16 09:30:00,72.88,73.41,72.6,72.81,1005100.0,68.1418,68.6373,67.88,68.0763,1005100.0
2014-04-16 10:00:00,72.76,73.03,72.5,72.78,496700.0,68.0296,68.282,67.7865,68.0483,496700.0
2014-04-16 10:30:00,72.79,73.15,72.75,73.05,315100.0,68.0576,68.3942,68.0202,68.3007,315100.0
2014-04-16 11:00:00,73.02,73.35,72.92,73.28,292600.0,68.2727,68.5812,68.1792,68.5158,292600.0
2014-04-16 11:30:00,73.29,73.42,73.18,73.42,290600.0,68.5251,68.6467,68.4223,68.6467,290600.0
2014-04-16 12:00:00,73.38,73.78,73.34,73.65,404400.0,68.6093,68.9833,68.5719,68.8617,404400.0
2014-04-16 12:30:00,73.64,73.71,73.38,73.44,454300.0,68.8524,68.9178,68.6093,68.6654,454300.0
2014-04-16 13:00:00,73.43,73.49,73.12,73.32,409400.0,68.656,68.7121,68.3662,68.5532,409400.0
2014-04-16 13:30:00,73.33,73.67,73.19,73.65,271900.0,68.5625,68.8804,68.4316,68.8617,271900.0
2014-04-16 14:00:00,73.67,73.69,73.29,73.41,273800.0,68.8804,68.8991,68.5251,68.6373,273800.0
2014-04-16 14:30:00,73.43,73.73,73.37,73.65,333100.0,68.656,68.9365,68.5999,68.8617,333100.0
2014-04-16 15:00:00,73.66,73.82,73.52,73.73,550600.0,68.8711,69.0207,68.7402,68.9365,550600.0
2014-04-16 15:30:00,73.73,73.95,73.62,73.93,924600.0,68.9365,69.1422,68.8337,69.1235,924600.0
2014-04-17 09:30:00,74.07,74.3,73.61,73.94,751300.0,69.2544,69.4695,68.8243,69.1329,751300.0
2014-04-17 10:00:00,73.94,74.75,73.77,74.73,437100.0,69.1329,69.8902,68.9739,69.8715,437100.0
2014-04-17 10:30:00,74.72,74.82,74.41,74.47,338800.0,69.8621,69.9556,69.5723,69.6284,338800.0
2014-04-17 11:00:00,74.46,74.53,74.16,74.47,434100.0,69.619,69.6845,69.3386,69.6284,434100.0
2014-04-17 11:30:00,74.47,74.53,74.0,74.28,353800.0,69.6284,69.6845,69.189,69.4508,353800.0
2014-04-17 12:00:00,74.24,74.41,74.06,74.24,206500.0,69.4134,69.5723,69.2451,69.4134,206500.0
2014-04-17 12:30:00,74.25,74.39,74.14,74.27,212700.0,69.4227,69.5536,69.3199,69.4414,212700.0
2014-04-17 13:00:00,74.25,74.38,74.18,74.26,245800.0,69.4227,69.5443,69.3573,69.4321,245800.0
2014-04-17 13:30:00,74.26,74.37,74.19,74.31,171200.0,69.4321,69.5349,69.3666,69.4788,171200.0
2014-04-17 14:00:00,74.3,74.35,74.19,74.28,220700.0,69.4695,69.5162,69.3666,69.4508,220700.0
2014-04-17 14:30:00,74.28,74.32,74.19,74.23,293700.0,69.4508,69.4882,69.3666,69.404,293700.0
2014-04-17 15:00:00,74.23,74.51,74.19,74.36,391200.0,69.404,69.6658,69.3666,69.5256,391200.0
2014-04-17 15:30:00,74.35,74.36,74.13,74.14,671800.0,69.5162,69.5256,69.3105,69.3199,671800.0
2014-04-21 09:30:00,74.25,74.39,73.83,74.16,430000.0,69.4227,69.5536,69.03,69.3386,430000.0
2014-04-21 10:00:00,74.16,74.42,74.13,74.23,304100.0,69.3386,69.5816,69.3105,69.404,304100.0
2014-04-21 10:30:00,74.2,74.21,73.86,74.14,374200.0,69.376,69.3853,69.0581,69.3199,374200.0
2014-04-21 11:00:00,74.16,74.51,74.08,74.46,262000.0,69.3386,69.6658,69.2638,69.619,262000.0
2014-04-21 11:30:00,74.47,74.55,74.33,74.52,179600.0,69.6284,69.7032,69.4975,69.6751,179600.0
2014-04-21 12:00:00,74.53,74.6,74.36,74.48,248800.0,69.6845,69.7499,69.5256,69.6377,248800.0
2014-04-21 12:30:00,74.47,74.63,74.39,74.44,116600.0,69.6284,69.778,69.5536,69.6003,116600.0
2014-04-21 13:00:00,74.44,74.46,74.27,74.31,176200.0,69.6003,69.619,69.4414,69.4788,176200.0
2014-04-21 13:30:00,74.32,74.44,74.17,74.42,221200.0,69.4882,69.6003,69.3479,69.5816,221200.0
2014-04-21 14:00:00,74.42,74.52,74.33,74.48,159300.0,69.5816,69.6751,69.4975,69.6377,159300.0
2014-04-21 14:30:00,74.51,74.63,74.45,74.61,147900.0,69.6658,69.778,69.6097,69.7593,147900.0
2014-04-21 15:00:00,74.61,74.62,74.41,74.48,279200.0,69.7593,69.7686,69.5723,69.6377,279200.0
2014-04-21 15:30:00,74.48,74.56,74.28,74.31,1027500.0,69.6377,69.7125,69.4508,69.4788,1027500.0
2014-04-22 09:30:00,74.47,74.58,73.85,74.54,485100.0,69.6284,69.7312,69.0487,69.6938,485100.0
2014-04-22 10:00:00,74.55,74.73,74.47,74.58,229100.0,69.7032,69.8715,69.6284,69.7312,229100.0
2014-04-22 10:30:00,74.61,74.66,74.27,74.41,286200.0,69.7593,69.806,69.4414,69.5723,286200.0
2014-04-22 11:00:00,74.4,74.58,74.38,74.57,209400.0,69.5629,69.7312,69.5443,69.7219,209400.0
2014-04-22 11:30:00,74.57,74.6,74.46,74.48,211300.0,69.7219,69.7499,69.619,69.6377,211300.0
2014-04-22 12:00:00,74.49,74.64,74.49,74.61,133600.0,69.6471,69.7873,69.6471,69.7593,133600.0
2014-04-22 12:30:00,74.63,74.63,74.43,74.49,113600.0,69.778,69.778,69.591,69.6471,113600.0
2014-04-22 13:00:00,74.5,74.65,74.47,74.57,147200.0,69.6564,69.7967,69.6284,69.7219,147200.0
2014-04-22 13:30:00,74.58,74.72,74.56,74.68,161200.0,69.7312,69.8621,69.7125,69.8247,161200.0
2014-04-22 14:00:00,74.68,74.71,74.61,74.65,142200.0,69.8247,69.8528,69.7593,69.7967,142200.0
2014-04-22 14:30:00,74.66,74.77,74.61,74.67,197300.0,69.806,69.9089,69.7593,69.8154,197300.0
2014-04-22 15:00:00,74.66,74.69,74.43,74.46,320300.0,69.806,69.8341,69.591,69.619,320300.0
2014-04-22 15:30:00,74.47,74.55,74.36,74.37,805800.0,69.6284,69.7032,69.5256,69.5349,805800.0
2014-04-23 09:30:00,74.33,74.5,73.8,73.89,479000.0,69.4975,69.6564,69.002,69.0861,479000.0
2014-04-23 10:00:00,73.86,73.87,73.53,73.76,363300.0,69.0581,69.0674,68.7495,68.9646,363300.0
2014-04-23 10:30:00,73.75,73.9,73.52,73.52,305900.0,68.9552,69.0955,68.7402,68.7402,305900.0
2014-04-23 11:00:00,73.51,73.56,73.08,73.19,458300.0,68.7308,68.7776,68.3288,68.4316,458300.0
2014-04-23 11:30:00,73.19,73.37,73.17,73.3,247500.0,68.4316,68.5999,68.4129,68.5345,247500.0
2014-04-23 12:00:00,73.3,73.36,73.09,73.17,181200.0,68.5345,68.5906,68.3381,68.4129,181200.0
2014-04-23 12:30:00,73.17,73.26,73.14,73.14,176900.0,68.4129,68.4971,68.3849,68.3849,176900.0
2014-04-23 13:00:00,73.14,73.25,73.06,73.16,258700.0,68.3849,68.4877,68.3101,68.4036,258700.0
2014-04-23 13:30:00,73.17,73.33,73.17,73.3,371500.0,68.4129,68.5625,68.4129,68.5345,371500.0
2014-04-23 14:00:00,73.31,73.37,73.2,73.34,258400.0,68.5438,68.5999,68.441,68.5719,258400.0
2014-04-23 14:30:00,73.33,73.55,73.29,73.53,326800.0,68.5625,68.7682,68.5251,68.7495,326800.0
2014-04-23 15:00:00,73.54,73.6,73.45,73.48,280100.0,68.7589,68.815,68.6747,68.7028,280100.0
2014-04-23 15:30:00,73.49,73.54,73.36,73.36,659700.0,68.7121,68.7589,68.5906,68.5906,659700.0
2014-04-24 09:30:00,73.71,74.09,73.39,73.57,519700.0,68.9178,69.2731,68.6186,68.7869,519700.0
2014-04-24 10:00:00,73.6,73.79,73.33,73.79,401600.0,68.815,68.9926,68.5625,68.9926,401600.0
2014-04-24 10:30:00,73.78,74.1,73.7,74.05,355200.0,68.9833,69.2825,68.9085,69.2357,355200.0
2014-04-24 11:00:00,74.07,74.46,73.89,74.4,353100.0,69.2544,69.619,69.0861,69.5629,353100.0
2014-04-24 11:30:00,74.43,74.47,74.14,74.26,213900.0,69.591,69.6284,69.3199,69.4321,213900.0
2014-04-24 12:00:00,74.25,74.55,74.24,74.52,168900.0,69.4227,69.7032,69.4134,69.6751,168900.0
2014-04-24 12:30:00,74.53,74.63,74.43,74.59,191900.0,69.6845,69.778,69.591,69.7406,191900.0
2014-04-24 13:00:00,74.59,74.63,74.27,74.3,170000.0,69.7406,69.778,69.4414,69.4695,170000.0
2014-04-24 13:30:00,74.3,74.3,74.03,74.09,261100.0,69.4695,69.4695,69.217,69.2731,261100.0
2014-04-24 14:00:00,74.09,74.51,74.09,74.51,388100.0,69.2731,69.6658,69.2731,69.6658,388100.0
2014-04-24 14:30:00,74.51,74.64,74.41,74.49,201500.0,69.6658,69.7873,69.5723,69.6471,201500.0
2014-04-24 15:00:00,74.49,74.72,74.45,74.48,459500.0,69.6471,69.8621,69.6097,69.6377,459500.0
2014-04-24 15:30:00,74.48,74.55,74.28,74.38,814400.0,69.6377,69.7032,69.4508,69.5443,814400.0
2014-04-25 09:30:00,72.21,73.0,71.25,71.82,1505800.0,67.5153,68.254,66.6177,67.1507,1505800.0
2014-04-25 10:00:00,71.81,72.04,71.59,71.86,913000.0,67.1413,67.3564,66.9356,67.1881,913000.0
2014-04-25 10:30:00,71.85,71.86,71.39,71.73,564100.0,67.1787,67.1881,66.7486,67.0665,564100.0
2014-04-25 11:00:00,71.73,71.73,71.36,71.64,539200.0,67.0665,67.0665,66.7206,66.9824,539200.0
2014-04-25 11:30:00,71.64,71.71,71.52,71.61,327400.0,66.9824,67.0478,66.8702,66.9543,327400.0
2014-04-25 12:00:00,71.62,71.91,71.62,71.65,438100.0,66.9637,67.2348,66.9637,66.9917,438100.0
2014-04-25 12:30:00,71.65,71.66,71.28,71.39,300100.0,66.9917,67.0011,66.6458,66.7486,300100.0
2014-04-25 13:00:00,71.39,71.4,71.08,71.25,309900.0,66.7486,66.758,66.4588,66.6177,309900.0
2014-04-25 13:30:00,71.25,71.41,71.1,71.29,253800.0,66.6177,66.7673,66.4775,66.6551,253800.0
2014-04-25 14:00:00,71.28,71.29,70.92,70.93,407200.0,66.6458,66.6551,66.3092,66.3185,407200.0
2014-04-25 14:30:00,70.92,71.3,70.82,71.07,507600.0,66.3092,66.6645,66.2157,66.4494,507600.0
2014-04-25 15:00:00,71.07,71.07,70.72,71.05,646300.0,66.4494,66.4494,66.1222,66.4307,646300.0
2014-04-25 15:30:00,71.05,71.15,70.6,70.67,1898900.0,66.4307,66.5242,66.01,66.0755,1898900.0
2014-04-28 09:30:00,70.8,71.69,70.41,71.67,1405300.0,66.197,67.0291,65.8324,67.0104,1405300.0
2014-04-28 10:00:00,71.68,72.12,71.25,71.99,693000.0,67.0198,67.4312,66.6177,67.3096,693000.0
2014-04-28 10:30:00,71.99,72.16,71.67,71.86,510900.0,67.3096,67.4686,67.0104,67.1881,510900.0
2014-04-28 11:00:00,71.88,71.95,71.39,71.43,386600.0,67.2068,67.2722,66.7486,66.786,386600.0
2014-04-28 11:30:00,71.43,71.5,70.9,70.94,454600.0,66.786,66.8515,66.2905,66.3279,454600.0
2014-04-28 12:00:00,70.94,71.07,70.71,71.04,366300.0,66.3279,66.4494,66.1129,66.4214,366300.0
2014-04-28 12:30:00,71.03,71.16,70.69,70.76,458800.0,66.412,66.5336,66.0942,66.1596,458800.0
2014-04-28 13:00:00,70.76,70.76,70.27,70.42,384100.0,66.1596,66.1596,65.7015,65.8417,384100.0
2014-04-28 13:30:00,70.42,70.73,70.22,70.67,290200.0,65.8417,66.1316,65.6547,66.0755,290200.0
2014-04-28 14:00:00,70.67,71.11,70.47,71.1,344100.0,66.0755,66.4868,65.8885,66.4775,344100.0
2014-04-28 14:30:00,71.12,71.36,70.89,71.17,373800.0,66.4962,66.7206,66.2811,66.5429,373800.0
2014-04-28 15:00:00,71.17,71.81,71.17,71.62,494700.0,66.5429,67.1413,66.5429,66.9637,494700.0
2014-04-28 15:30:00,71.62,71.82,71.26,71.26,871400.0,66.9637,67.1507,66.6271,66.6271,871400.0
2014-04-29 09:30:00,71.49,71.79,71.33,71.51,464600.0,66.8421,67.1226,66.6925,66.8608,464600.0
2014-04-29 10:00:00,71.52,71.8,71.4,71.47,561900.0,66.8702,67.132,66.758,66.8234,561900.0
2014-04-29 10:30:00,71.46,71.81,71.43,71.6,320800.0,66.8141,67.1413,66.786,66.945,320800.0
2014-04-29 11:00:00,71.62,71.78,71.53,71.74,331200.0,66.9637,67.1133,66.8795,67.0759,331200.0
2014-04-29 11:30:00,71.73,71.78,71.57,71.6,246600.0,67.0665,67.1133,66.9169,66.945,246600.0
2014-04-29 12:00:00,71.62,72.03,71.61,72.0,456100.0,66.9637,67.347,66.9543,67.319,456100.0
2014-04-29 12:30:00,72.0,72.08,71.94,71.97,263600.0,67.319,67.3938,67.2629,67.2909,263600.0
2014-04-29 13:00:00,71.97,72.03,71.89,72.02,307700.0,67.2909,67.347,67.2161,67.3377,307700.0
2014-04-29 13:30:00,72.02,72.51,71.98,72.49,461700.0,67.3377,67.7958,67.3003,67.7771,461700.0
2014-04-29 14:00:00,72.48,72.61,72.34,72.43,272700.0,67.7678,67.8893,67.6369,67.721,272700.0
2014-04-29 14:30:00,72.43,72.45,72.23,72.28,169700.0,67.721,67.7397,67.534,67.5808,169700.0
2014-04-29 15:00:00,72.27,72.42,72.22,72.35,370700.0,67.5714,67.7117,67.5247,67.6462,370700.0
2014-04-29 15:30:00,72.35,72.35,72.0,72.02,915900.0,67.6462,67.6462,67.319,67.3377,915900.0
2014-04-30 09:30:00,72.34,72.4,71.64,71.64,517800.0,67.6369,67.693,66.9824,66.9824,517800.0
2014-04-30 10:00:00,71.64,72.2,71.54,72.09,350200.0,66.9824,67.506,66.8889,67.4031,350200.0
2014-04-30 10:30:00,72.09,72.5,72.02,72.38,460800.0,67.4031,67.7865,67.3377,67.6743,460800.0
2014-04-30 11:00:00,72.38,72.48,72.18,72.47,244000.0,67.6743,67.7678,67.4873,67.7584,244000.0
2014-04-30 11:30:00,72.47,72.78,72.46,72.58,323700.0,67.7584,68.0483,67.7491,67.8613,323700.0
2014-04-30 12:00:00,72.59,72.74,72.47,72.61,197400.0,67.8706,68.0109,67.7584,67.8893,197400.0
2014-04-30 12:30:00,72.62,72.73,72.58,72.71,213300.0,67.8987,68.0015,67.8613,67.9828,213300.0
2014-04-30 13:00:00,72.7,72.81,72.64,72.81,210300.0,67.9735,68.0763,67.9174,68.0763,210300.0
2014-04-30 13:30:00,72.8,72.95,72.69,72.72,231100.0,68.067,68.2072,67.9641,67.9922,231100.0
2014-04-30 14:00:00,72.69,73.18,72.64,73.09,457700.0,67.9641,68.4223,67.9174,68.3381,457700.0
2014-04-30 14:30:00,73.1,73.63,73.1,73.41,525400.0,68.3475,68.843,68.3475,68.6373,525400.0
2014-04-30 15:00:00,73.4,73.49,72.89,73.14,469500.0,68.628,68.7121,68.1511,68.3849,469500.0
2014-04-30 15:30:00,73.15,73.32,73.02,73.3,936400.0,68.3942,68.5532,68.2727,68.5345,936400.0
2014-05-01 09:30:00,75.66,76.71,75.43,75.52,1843500.0,70.741,71.7228,70.526,70.6101,1843500.0
2014-05-01 10:00:00,75.52,75.98,74.8,75.93,1064000.0,70.6101,71.0402,69.9369,70.9935,1064000.0
2014-05-01 10:30:00,75.92,75.98,75.47,75.88,726300.0,70.9841,71.0402,70.5634,70.9467,726300.0
2014-05-01 11:00:00,75.85,75.85,75.31,75.75,843200.0,70.9187,70.9187,70.4138,70.8252,843200.0
2014-05-01 11:30:00,75.74,76.45,75.53,75.6,639900.0,70.8158,71.4797,70.6195,70.6849,639900.0
2014-05-01 12:00:00,75.59,75.68,75.39,75.41,301900.0,70.6756,70.7597,70.4886,70.5073,301900.0
2014-05-01 12:30:00,75.37,75.39,75.11,75.12,357400.0,70.4699,70.4886,70.2268,70.2361,357400.0
2014-05-01 13:00:00,75.13,75.33,74.98,75.03,305000.0,70.2455,70.4325,70.1052,70.152,305000.0
2014-05-01 13:30:00,75.01,75.08,74.68,74.75,308100.0,70.1333,70.1987,69.8247,69.8902,308100.0
2014-05-01 14:00:00,74.76,75.12,74.63,74.74,266600.0,69.8995,70.2361,69.778,69.8808,266600.0
2014-05-01 14:30:00,74.73,74.74,74.26,74.43,464700.0,69.8715,69.8808,69.4321,69.591,464700.0
2014-05-01 15:00:00,74.42,74.46,74.14,74.27,498600.0,69.5816,69.619,69.3199,69.4414,498600.0
2014-05-01 15:30:00,74.26,74.34,74.05,74.23,938400.0,69.4321,69.5069,69.2357,69.404,938400.0
2014-05-02 09:30:00,74.2,74.5,73.27,73.35,639300.0,69.376,69.6564,68.5064,68.5812,639300.0
2014-05-02 10:00:00,73.38,73.73,73.04,73.04,504100.0,68.6093,68.9365,68.2914,68.2914,504100.0
2014-05-02 10:30:00,73.04,73.24,72.52,72.9,558100.0,68.2914,68.4784,67.8052,68.1605,558100.0
2014-05-02 11:00:00,72.89,73.24,72.87,73.11,305100.0,68.1511,68.4784,68.1324,68.3568,305100.0
2014-05-02 11:30:00,73.09,73.72,73.09,73.58,345700.0,68.3381,68.9272,68.3381,68.7963,345700.0
2014-05-02 12:00:00,73.58,73.6,73.3,73.53,264100.0,68.7963,68.815,68.5345,68.7495,264100.0
2014-05-02 12:30:00,73.53,73.66,73.47,73.53,181700.0,68.7495,68.8711,68.6934,68.7495,181700.0
2014-05-02 13:00:00,73.55,73.64,73.43,73.44,221700.0,68.7682,68.8524,68.656,68.6654,221700.0
2014-05-02 13:30:00,73.46,73.54,73.34,73.45,310100.0,68.6841,68.7589,68.5719,68.6747,310100.0
2014-05-02 14:00:00,73.45,73.57,73.34,73.45,360200.0,68.6747,68.7869,68.5719,68.6747,360200.0
2014-05-02 14:30:00,73.46,73.73,73.43,73.7,267400.0,68.6841,68.9365,68.656,68.9085,267400.0
2014-05-02 15:00:00,73.71,73.81,73.64,73.75,374100.0,68.9178,69.0113,68.8524,68.9552,374100.0
2014-05-02 15:30:00,73.76,73.81,73.68,73.76,689000.0,68.9646,69.0113,68.8898,68.9646,689000.0
2014-05-05 09:30:00,73.21,73.52,72.95,73.48,385700.0,68.4503,68.7402,68.2072,68.7028,385700.0
2014-05-05 10:00:00,73.48,73.89,73.31,73.77,307900.0,68.7028,69.0861,68.5438,68.9739,307900.0
2014-05-05 10:30:00,73.78,74.07,73.66,74.03,279500.0,68.9833,69.2544,68.8711,69.217,279500.0
2014-05-05 11:00:00,74.03,74.04,73.8,73.89,299300.0,69.217,69.2264,69.002,69.0861,299300.0
2014-05-05 11:30:00,73.89,74.04,73.76,73.99,203100.0,69.0861,69.2264,68.9646,69.1796,203100.0
2014-05-05 12:00:00,73.99,74.38,73.99,74.31,175500.0,69.1796,69.5443,69.1796,69.4788,175500.0
2014-05-05 12:30:00,74.31,74.36,74.23,74.29,240100.0,69.4788,69.5256,69.404,69.4601,240100.0
2014-05-05 13:00:00,74.28,74.29,74.14,74.21,175500.0,69.4508,69.4601,69.3199,69.3853,175500.0
2014-05-05 13:30:00,74.22,74.39,74.2,74.37,211000.0,69.3947,69.5536,69.376,69.5349,211000.0
2014-05-05 14:00:00,74.38,74.53,74.31,74.5,368000.0,69.5443,69.6845,69.4788,69.6564,368000.0
2014-05-05 14:30:00,74.5,74.78,74.49,74.76,491700.0,69.6564,69.9182,69.6471,69.8995,491700.0
2014-05-05 15:00:00,74.76,74.81,74.64,74.81,404700.0,69.8995,69.9463,69.7873,69.9463,404700.0
2014-05-05 15:30:00,74.81,74.86,74.71,74.82,692600.0,69.9463,69.993,69.8528,69.9556,692600.0
2014-05-06 09:30:00,74.34,74.48,73.77,73.84,526400.0,69.5069,69.6377,68.9739,69.0394,526400.0
2014-05-06 10:00:00,73.87,74.27,73.76,74.2,269400.0,69.0674,69.4414,68.9646,69.376,269400.0
2014-05-06 10:30:00,74.2,74.46,74.19,74.21,296900.0,69.376,69.619,69.3666,69.3853,296900.0
2014-05-06 11:00:00,74.21,74.33,74.15,74.28,232100.0,69.3853,69.4975,69.3292,69.4508,232100.0
2014-05-06 11:30:00,74.26,74.33,74.16,74.27,186300.0,69.4321,69.4975,69.3386,69.4414,186300.0
2014-05-06 12:00:00,74.27,74.33,74.1,74.2,232800.0,69.4414,69.4975,69.2825,69.376,232800.0
2014-05-06 12:30:00,74.18,74.25,74.16,74.25,96200.0,69.3573,69.4227,69.3386,69.4227,96200.0
2014-05-06 13:00:00,74.25,74.38,74.19,74.32,206800.0,69.4227,69.5443,69.3666,69.4882,206800.0
2014-05-06 13:30:00,74.32,74.34,74.06,74.08,258400.0,69.4882,69.5069,69.2451,69.2638,258400.0
2014-05-06 14:00:00,74.07,74.16,73.98,74.14,252600.0,69.2544,69.3386,69.1703,69.3199,252600.0
2014-05-06 14:30:00,74.14,74.24,74.02,74.16,214600.0,69.3199,69.4134,69.2077,69.3386,214600.0
2014-05-06 15:00:00,74.16,74.24,74.04,74.15,289900.0,69.3386,69.4134,69.2264,69.3292,289900.0
2014-05-06 15:30:00,74.16,74.17,73.75,73.82,570700.0,69.3386,69.3479,68.9552,69.0207,570700.0
2014-05-07 09:30:00,73.93,74.37,73.21,73.49,552000.0,69.1235,69.5349,68.4503,68.7121,552000.0
2014-05-07 10:00:00,73.49,73.67,73.05,73.36,273700.0,68.7121,68.8804,68.3007,68.5906,273700.0
2014-05-07 10:30:00,73.35,73.58,73.21,73.3,378900.0,68.5812,68.7963,68.4503,68.5345,378900.0
2014-05-07 11:00:00,73.3,73.44,73.2,73.39,205800.0,68.5345,68.6654,68.441,68.6186,205800.0
2014-05-07 11:30:00,73.42,74.0,73.38,73.85,261700.0,68.6467,69.189,68.6093,69.0487,261700.0
2014-05-07 12:00:00,73.85,74.0,73.77,73.83,170500.0,69.0487,69.189,68.9739,69.03,170500.0
2014-05-07 12:30:00,73.82,73.86,73.48,73.5,122500.0,69.0207,69.0581,68.7028,68.7215,122500.0
2014-05-07 13:00:00,73.48,73.62,73.41,73.42,210200.0,68.7028,68.8337,68.6373,68.6467,210200.0
2014-05-07 13:30:00,73.41,73.53,73.22,73.22,244600.0,68.6373,68.7495,68.4597,68.4597,244600.0
2014-05-07 14:00:00,73.21,73.56,73.19,73.55,223100.0,68.4503,68.7776,68.4316,68.7682,223100.0
2014-05-07 14:30:00,73.57,73.73,73.5,73.64,128300.0,68.7869,68.9365,68.7215,68.8524,128300.0
2014-05-07 15:00:00,73.64,73.72,73.53,73.67,225600.0,68.8524,68.9272,68.7495,68.8804,225600.0
2014-05-07 15:30:00,73.68,74.01,73.66,73.91,661000.0,68.8898,69.1983,68.8711,69.1048,661000.0
2014-05-08 09:30:00,73.87,74.77,73.5,74.66,594700.0,69.0674,69.9089,68.7215,69.806,594700.0
2014-05-08 10:00:00,74.67,74.99,74.59,74.77,344700.0,69.8154,70.1146,69.7406,69.9089,344700.0
2014-05-08 10:30:00,74.78,74.86,74.5,74.76,232500.0,69.9182,69.993,69.6564,69.8995,232500.0
2014-05-08 11:00:00,74.75,75.25,74.69,75.21,357200.0,69.8902,70.3577,69.8341,70.3203,357200.0
2014-05-08 11:30:00,75.22,75.47,75.16,75.25,314700.0,70.3296,70.5634,70.2735,70.3577,314700.0
2014-05-08 12:00:00,75.25,75.29,75.11,75.13,193100.0,70.3577,70.3951,70.2268,70.2455,193100.0
2014-05-08 12:30:00,75.12,75.21,74.86,74.9,127800.0,70.2361,70.3203,69.993,70.0304,127800.0
2014-05-08 13:00:00,74.9,75.1,74.67,74.8,137400.0,70.0304,70.2174,69.8154,69.9369,137400.0
2014-05-08 13:30:00,74.79,74.83,74.49,74.58,146900.0,69.9276,69.965,69.6471,69.7312,146900.0
2014-05-08 14:00:00,74.59,74.59,74.31,74.45,122400.0,69.7406,69.7406,69.4788,69.6097,122400.0
2014-05-08 14:30:00,74.46,74.5,74.1,74.12,144800.0,69.619,69.6564,69.2825,69.3012,144800.0
2014-05-08 15:00:00,74.13,74.28,73.92,74.24,252000.0,69.3105,69.4508,69.1142,69.4134,252000.0
2014-05-08 15:30:00,74.22,74.28,74.05,74.2,554500.0,69.3947,69.4508,69.2357,69.376,554500.0
2014-05-09 09:30:00,74.01,74.29,73.52,73.97,527500.0,69.1983,69.4601,68.7402,69.1609,527500.0
2014-05-09 10:00:00,73.95,74.39,73.83,74.03,238400.0,69.1422,69.5536,69.03,69.217,238400.0
2014-05-09 10:30:00,74.03,74.12,73.73,73.8,124500.0,69.217,69.3012,68.9365,69.002,124500.0
2014-05-09 11:00:00,73.78,73.95,73.65,73.78,157500.0,68.9833,69.1422,68.8617,68.9833,157500.0
2014-05-09 11:30:00,73.78,74.08,73.74,73.95,142400.0,68.9833,69.2638,68.9459,69.1422,142400.0
2014-05-09 12:00:00,73.93,74.08,73.87,74.0,120800.0,69.1235,69.2638,69.0674,69.189,120800.0
2014-05-09 12:30:00,73.99,74.33,73.99,74.29,132200.0,69.1796,69.4975,69.1796,69.4601,132200.0
2014-05-09 13:00:00,74.29,74.43,74.27,74.4,179300.0,69.4601,69.591,69.4414,69.5629,179300.0
2014-05-09 13:30:00,74.4,74.44,74.04,74.04,104600.0,69.5629,69.6003,69.2264,69.2264,104600.0
2014-05-09 14:00:00,74.04,74.09,73.85,73.92,143000.0,69.2264,69.2731,69.0487,69.1142,143000.0
2014-05-09 14:30:00,73.89,74.26,73.89,74.2,99100.0,69.0861,69.4321,69.0861,69.376,99100.0
2014-05-09 15:00:00,74.2,74.33,74.14,74.24,154200.0,69.376,69.4975,69.3199,69.4134,154200.0
2014-05-09 15:30:00,74.25,74.4,74.2,74.37,377900.0,69.4227,69.5629,69.376,69.5349,377900.0
2014-05-12 09:30:00,74.69,74.93,74.5,74.87,353500.0,69.8341,70.0585,69.6564,70.0024,353500.0
2014-05-12 10:00:00,74.9,75.22,74.77,75.16,260900.0,70.0304,70.3296,69.9089,70.2735,260900.0
2014-05-12 10:30:00,75.16,75.17,74.78,74.84,163700.0,70.2735,70.2829,69.9182,69.9743,163700.0
2014-05-12 11:00:00,74.85,74.99,74.74,74.79,132400.0,69.9837,70.1146,69.8808,69.9276,132400.0
2014-05-12 11:30:00,74.79,74.96,74.77,74.77,114600.0,69.9276,70.0865,69.9089,69.9089,114600.0
2014-05-12 12:00:00,74.77,74.79,74.69,74.73,111600.0,69.9089,69.9276,69.8341,69.8715,111600.0
2014-05-12 12:30:00,74.74,74.8,74.64,74.65,109800.0,69.8808,69.9369,69.7873,69.7967,109800.0
2014-05-12 13:00:00,74.67,74.72,74.61,74.69,82300.0,69.8154,69.8621,69.7593,69.8341,82300.0
2014-05-12 13:30:00,74.69,74.86,74.68,74.76,98000.0,69.8341,69.993,69.8247,69.8995,98000.0
2014-05-12 14:00:00,74.76,74.81,74.65,74.66,94700.0,69.8995,69.9463,69.7967,69.806,94700.0
2014-05-12 14:30:00,74.66,74.85,74.66,74.85,196600.0,69.806,69.9837,69.806,69.9837,196600.0
2014-05-12 15:00:00,74.84,75.02,74.84,74.95,279400.0,69.9743,70.1426,69.9743,70.0772,279400.0
2014-05-12 15:30:00,74.95,75.09,74.95,75.04,482100.0,70.0772,70.2081,70.0772,70.1613,482100.0
2014-05-13 09:30:00,75.19,75.3,74.84,74.94,291300.0,70.3016,70.4044,69.9743,70.0678,291300.0
2014-05-13 10:00:00,74.93,75.4,74.93,75.18,277200.0,70.0585,70.4979,70.0585,70.2922,277200.0
2014-05-13 10:30:00,75.18,75.43,75.18,75.24,188900.0,70.2922,70.526,70.2922,70.3483,188900.0
2014-05-13 11:00:00,75.24,75.3,74.87,74.94,170800.0,70.3483,70.4044,70.0024,70.0678,170800.0
2014-05-13 11:30:00,74.94,74.94,74.46,74.66,259100.0,70.0678,70.0678,69.619,69.806,259100.0
2014-05-13 12:00:00,74.65,74.67,74.47,74.48,143400.0,69.7967,69.8154,69.6284,69.6377,143400.0
2014-05-13 12:30:00,74.48,74.87,74.45,74.8,148000.0,69.6377,70.0024,69.6097,69.9369,148000.0
2014-05-13 13:00:00,74.8,74.86,74.68,74.79,138800.0,69.9369,69.993,69.8247,69.9276,138800.0
2014-05-13 13:30:00,74.8,74.87,74.7,74.86,100800.0,69.9369,70.0024,69.8434,69.993,100800.0
2014-05-13 14:00:00,74.87,74.95,74.83,74.9,129900.0,70.0024,70.0772,69.965,70.0304,129900.0
2014-05-13 14:30:00,74.9,74.98,74.82,74.9,264300.0,70.0304,70.1052,69.9556,70.0304,264300.0
2014-05-13 15:00:00,74.9,74.93,74.59,74.69,261400.0,70.0304,70.0585,69.7406,69.8341,261400.0
2014-05-13 15:30:00,74.69,74.89,74.68,74.81,367000.0,69.8341,70.0211,69.8247,69.9463,367000.0
2014-05-14 09:30:00,74.66,74.84,74.31,74.83,272000.0,69.806,69.9743,69.4788,69.965,272000.0
2014-05-14 10:00:00,74.83,75.02,74.59,74.73,127800.0,69.965,70.1426,69.7406,69.8715,127800.0
2014-05-14 10:30:00,74.73,74.76,74.22,74.22,240600.0,69.8715,69.8995,69.3947,69.3947,240600.0
2014-05-14 11:00:00,74.24,74.29,74.05,74.23,185200.0,69.4134,69.4601,69.2357,69.404,185200.0
2014-05-14 11:30:00,74.22,74.27,74.03,74.03,133800.0,69.3947,69.4414,69.217,69.217,133800.0
2014-05-14 12:00:00,74.04,74.23,74.04,74.16,76000.0,69.2264,69.404,69.2264,69.3386,76000.0
2014-05-14 12:30:00,74.16,74.31,74.1,74.27,57400.0,69.3386,69.4788,69.2825,69.4414,57400.0
2014-05-14 13:00:00,74.27,74.41,74.27,74.36,75800.0,69.4414,69.5723,69.4414,69.5256,75800.0
2014-05-14 13:30:00,74.36,74.39,74.25,74.39,77900.0,69.5256,69.5536,69.4227,69.5536,77900.0
2014-05-14 14:00:00,74.38,74.41,74.24,74.4,121600.0,69.5443,69.5723,69.4134,69.5629,121600.0
2014-05-14 14:30:00,74.41,74.44,74.12,74.25,128600.0,69.5723,69.6003,69.3012,69.4227,128600.0
2014-05-14 15:00:00,74.26,74.27,74.11,74.23,159300.0,69.4321,69.4414,69.2918,69.404,159300.0
2014-05-14 15:30:00,74.23,74.23,73.96,74.11,337800.0,69.404,69.404,69.1516,69.2918,337800.0
2014-05-15 09:30:00,74.0,74.24,73.53,73.81,450000.0,69.189,69.4134,68.7495,69.0113,450000.0
2014-05-15 10:00:00,73.79,73.82,73.34,73.52,409800.0,68.9926,69.0207,68.5719,68.7402,409800.0
2014-05-15 10:30:00,73.51,73.56,73.15,73.24,242700.0,68.7308,68.7776,68.3942,68.4784,242700.0
2014-05-15 11:00:00,73.25,73.28,72.88,73.16,304300.0,68.4877,68.5158,68.1418,68.4036,304300.0
2014-05-15 11:30:00,73.13,73.37,73.05,73.15,161600.0,68.3755,68.5999,68.3007,68.3942,161600.0
2014-05-15 12:00:00,73.13,73.17,72.93,73.01,292500.0,68.3755,68.4129,68.1885,68.2633,292500.0
2014-05-15 12:30:00,73.01,73.26,72.99,73.26,104900.0,68.2633,68.4971,68.2446,68.4971,104900.0
2014-05-15 13:00:00,73.27,73.29,72.93,73.0,149100.0,68.5064,68.5251,68.1885,68.254,149100.0
2014-05-15 13:30:00,73.01,73.08,72.89,73.07,166600.0,68.2633,68.3288,68.1511,68.3194,166600.0
2014-05-15 14:00:00,73.06,73.28,72.97,73.09,157700.0,68.3101,68.5158,68.2259,68.3381,157700.0
2014-05-15 14:30:00,73.09,73.35,73.09,73.28,191200.0,68.3381,68.5812,68.3381,68.5158,191200.0
2014-05-15 15:00:00,73.29,73.34,73.01,73.1,245300.0,68.5251,68.5719,68.2633,68.3475,245300.0
2014-05-15 15:30:00,73.11,73.3,73.0,73.08,709600.0,68.3568,68.5345,68.254,68.3288,709600.0
2014-05-16 09:30:00,73.04,73.31,72.81,73.16,729300.0,68.2914,68.5438,68.0763,68.4036,729300.0
2014-05-16 10:00:00,73.2,73.21,72.56,72.59,274800.0,68.441,68.4503,67.8426,67.8706,274800.0
2014-05-16 10:30:00,72.58,73.05,72.58,72.91,241800.0,67.8613,68.3007,67.8613,68.1698,241800.0
2014-05-16 11:00:00,72.91,73.18,72.85,73.02,199100.0,68.1698,68.4223,68.1137,68.2727,199100.0
2014-05-16 11:30:00,73.03,73.22,72.95,73.03,193700.0,68.282,68.4597,68.2072,68.282,193700.0
2014-05-16 12:00:00,73.03,73.27,73.0,73.16,125600.0,68.282,68.5064,68.254,68.4036,125600.0
2014-05-16 12:30:00,73.18,73.23,73.09,73.12,128200.0,68.4223,68.469,68.3381,68.3662,128200.0
2014-05-16 13:00:00,73.12,73.32,72.98,73.24,170700.0,68.3662,68.5532,68.2353,68.4784,170700.0
2014-05-16 13:30:00,73.24,73.42,73.21,73.26,120700.0,68.4784,68.6467,68.4503,68.4971,120700.0
2014-05-16 14:00:00,73.25,73.3,73.11,73.18,181100.0,68.4877,68.5345,68.3568,68.4223,181100.0
2014-05-16 14:30:00,73.17,73.73,73.17,73.68,259100.0,68.4129,68.9365,68.4129,68.8898,259100.0
2014-05-16 15:00:00,73.69,73.87,73.52,73.61,192400.0,68.8991,69.0674,68.7402,68.8243,192400.0
2014-05-16 15:30:00,73.61,73.8,73.61,73.75,341500.0,68.8243,69.002,68.8243,68.9552,341500.0
2014-05-19 09:30:00,73.47,74.38,73.41,73.7,532800.0,68.6934,69.5443,68.6373,68.9085,532800.0
2014-05-19 10:00:00,73.69,74.12,73.54,74.09,289200.0,68.8991,69.3012,68.7589,69.2731,289200.0
2014-05-19 10:30:00,74.1,74.11,73.74,73.87,156800.0,69.2825,69.2918,68.9459,69.0674,156800.0
2014-05-19 11:00:00,73.88,74.02,73.82,73.89,130000.0,69.0768,69.2077,69.0207,69.0861,130000.0
2014-05-19 11:30:00,73.87,73.9,73.7,73.76,99600.0,69.0674,69.0955,68.9085,68.9646,99600.0
2014-05-19 12:00:00,73.76,73.84,73.71,73.71,205000.0,68.9646,69.0394,68.9178,68.9178,205000.0
2014-05-19 12:30:00,73.73,73.73,73.48,73.63,178000.0,68.9365,68.9365,68.7028,68.843,178000.0
2014-05-19 13:00:00,73.64,73.84,73.62,73.79,85000.0,68.8524,69.0394,68.8337,68.9926,85000.0
2014-05-19 13:30:00,73.8,74.01,73.7,74.0,110100.0,69.002,69.1983,68.9085,69.189,110100.0
2014-05-19 14:00:00,74.0,74.01,73.86,73.97,129500.0,69.189,69.1983,69.0581,69.1609,129500.0
2014-05-19 14:30:00,73.96,74.07,73.87,73.98,117900.0,69.1516,69.2544,69.0674,69.1703,117900.0
2014-05-19 15:00:00,73.97,73.98,73.78,73.89,126400.0,69.1609,69.1703,68.9833,69.0861,126400.0
2014-05-19 15:30:00,73.9,74.11,73.87,73.88,510200.0,69.0955,69.2918,69.0674,69.0768,510200.0
2014-05-20 09:30:00,73.82,74.15,73.51,73.65,326900.0,69.0207,69.3292,68.7308,68.8617,326900.0
2014-05-20 10:00:00,73.67,74.07,73.64,73.79,280700.0,68.8804,69.2544,68.8524,68.9926,280700.0
2014-05-20 10:30:00,73.79,74.19,73.75,74.14,216500.0,68.9926,69.3666,68.9552,69.3199,216500.0
2014-05-20 11:00:00,74.14,74.36,74.04,74.33,362500.0,69.3199,69.5256,69.2264,69.4975,362500.0
2014-05-20 11:30:00,74.32,74.49,74.14,74.33,233800.0,69.4882,69.6471,69.3199,69.4975,233800.0
2014-05-20 12:00:00,74.32,74.35,73.98,74.02,166700.0,69.4882,69.5162,69.1703,69.2077,166700.0
2014-05-20 12:30:00,74.0,74.04,73.87,73.95,114900.0,69.189,69.2264,69.0674,69.1422,114900.0
2014-05-20 13:00:00,73.95,73.97,73.79,73.93,231000.0,69.1422,69.1609,68.9926,69.1235,231000.0
2014-05-20 13:30:00,73.92,73.96,73.57,73.57,203500.0,69.1142,69.1516,68.7869,68.7869,203500.0
2014-05-20 14:00:00,73.6,74.03,73.57,73.83,209400.0,68.815,69.217,68.7869,69.03,209400.0
2014-05-20 14:30:00,73.81,73.82,73.63,73.64,124800.0,69.0113,69.0207,68.843,68.8524,124800.0
2014-05-20 15:00:00,73.65,73.81,73.61,73.75,197800.0,68.8617,69.0113,68.8243,68.9552,197800.0
2014-05-20 15:30:00,73.75,73.93,73.65,73.66,524300.0,68.9552,69.1235,68.8617,68.8711,524300.0
2014-05-21 09:30:00,74.2,74.59,74.17,74.48,397300.0,69.376,69.7406,69.3479,69.6377,397300.0
2014-05-21 10:00:00,74.5,74.75,74.45,74.73,278500.0,69.6564,69.8902,69.6097,69.8715,278500.0
2014-05-21 10:30:00,74.72,74.95,74.72,74.79,215000.0,69.8621,70.0772,69.8621,69.9276,215000.0
2014-05-21 11:00:00,74.8,74.92,74.74,74.78,191900.0,69.9369,70.0491,69.8808,69.9182,191900.0
2014-05-21 11:30:00,74.77,74.92,74.75,74.84,184600.0,69.9089,70.0491,69.8902,69.9743,184600.0
2014-05-21 12:00:00,74.85,75.11,74.77,75.1,270200.0,69.9837,70.2268,69.9089,70.2174,270200.0
2014-05-21 12:30:00,75.1,75.24,75.06,75.23,199600.0,70.2174,70.3483,70.18,70.339,199600.0
2014-05-21 13:00:00,75.24,75.25,75.03,75.05,194000.0,70.3483,70.3577,70.152,70.1707,194000.0
2014-05-21 13:30:00,75.05,75.22,75.01,75.15,125600.0,70.1707,70.3296,70.1333,70.2642,125600.0
2014-05-21 14:00:00,75.14,75.32,74.99,75.28,250500.0,70.2548,70.4231,70.1146,70.3857,250500.0
2014-05-21 14:30:00,75.3,75.45,75.22,75.41,279800.0,70.4044,70.5447,70.3296,70.5073,279800.0
2014-05-21 15:00:00,75.42,75.57,75.35,75.53,398000.0,70.5166,70.6569,70.4512,70.6195,398000.0
2014-05-21 15:30:00,75.53,75.64,75.45,75.63,741700.0,70.6195,70.7223,70.5447,70.713,741700.0
2014-05-22 09:30:00,75.81,75.83,75.1,75.48,463200.0,70.8813,70.9,70.2174,70.5727,463200.0
2014-05-22 10:00:00,75.49,75.91,75.27,75.75,371700.0,70.5821,70.9748,70.3764,70.8252,371700.0
2014-05-22 10:30:00,75.75,76.0,75.66,75.85,288400.0,70.8252,71.0589,70.741,70.9187,288400.0
2014-05-22 11:00:00,75.85,76.22,75.8,76.14,370200.0,70.9187,71.2646,70.8719,71.1898,370200.0
2014-05-22 11:30:00,76.13,76.22,75.9,75.93,232900.0,71.1805,71.2646,70.9654,70.9935,232900.0
2014-05-22 12:00:00,75.93,75.93,75.63,75.8,164000.0,70.9935,70.9935,70.713,70.8719,164000.0
2014-05-22 12:30:00,75.79,75.79,75.54,75.62,100500.0,70.8626,70.8626,70.6288,70.7036,100500.0
2014-05-22 13:00:00,75.62,75.72,75.53,75.7,152100.0,70.7036,70.7971,70.6195,70.7784,152100.0
2014-05-22 13:30:00,75.69,75.85,75.68,75.82,153000.0,70.7691,70.9187,70.7597,70.8906,153000.0
2014-05-22 14:00:00,75.83,75.91,75.74,75.85,242400.0,70.9,70.9748,70.8158,70.9187,242400.0
2014-05-22 14:30:00,75.85,75.9,75.8,75.9,178000.0,70.9187,70.9654,70.8719,70.9654,178000.0
2014-05-22 15:00:00,75.89,75.97,75.71,75.86,273500.0,70.9561,71.0309,70.7878,70.928,273500.0
2014-05-22 15:30:00,75.85,75.98,75.74,75.77,763700.0,70.9187,71.0402,70.8158,70.8439,763700.0
2014-05-23 09:30:00,76.0,76.36,75.82,76.34,360000.0,71.0589,71.3955,70.8906,71.3768,360000.0
2014-05-23 10:00:00,76.35,76.42,76.07,76.22,329900.0,71.3862,71.4516,71.1244,71.2646,329900.0
2014-05-23 10:30:00,76.21,76.46,76.16,76.46,231700.0,71.2553,71.489,71.2085,71.489,231700.0
2014-05-23 11:00:00,76.43,76.6,76.41,76.55,293700.0,71.461,71.6199,71.4423,71.5732,293700.0
2014-05-23 11:30:00,76.53,76.67,76.53,76.62,147700.0,71.5545,71.6854,71.5545,71.6386,147700.0
2014-05-23 12:00:00,76.62,76.62,76.44,76.5,207100.0,71.6386,71.6386,71.4703,71.5264,207100.0
2014-05-23 12:30:00,76.5,76.5,76.34,76.35,153200.0,71.5264,71.5264,71.3768,71.3862,153200.0
2014-05-23 13:00:00,76.35,76.47,76.28,76.39,130600.0,71.3862,71.4984,71.3207,71.4236,130600.0
2014-05-23 13:30:00,76.4,76.46,76.31,76.33,128200.0,71.4329,71.489,71.3488,71.3675,128200.0
2014-05-23 14:00:00,76.34,76.44,76.3,76.37,133300.0,71.3768,71.4703,71.3394,71.4049,133300.0
2014-05-23 14:30:00,76.37,76.44,76.35,76.39,112400.0,71.4049,71.4703,71.3862,71.4236,112400.0
2014-05-23 15:00:00,76.39,76.45,76.32,76.4,167800.0,71.4236,71.4797,71.3581,71.4329,167800.0
2014-05-23 15:30:00,76.39,76.49,76.32,76.43,330100.0,71.4236,71.5171,71.3581,71.461,330100.0
2014-05-27 09:30:00,76.89,77.66,76.72,77.54,833000.0,71.8911,72.611,71.7321,72.4988,833000.0
2014-05-27 10:00:00,77.55,77.89,77.36,77.81,591700.0,72.5082,72.8261,72.3305,72.7513,591700.0
2014-05-27 10:30:00,77.81,77.89,77.37,77.43,347500.0,72.7513,72.8261,72.3399,72.396,347500.0
2014-05-27 11:00:00,77.42,77.57,77.34,77.37,265800.0,72.3866,72.5269,72.3118,72.3399,265800.0
2014-05-27 11:30:00,77.35,77.45,77.32,77.33,185800.0,72.3212,72.4147,72.2931,72.3025,185800.0
2014-05-27 12:00:00,77.33,77.33,77.02,77.09,181500.0,72.3025,72.3025,72.0126,72.0781,181500.0
2014-05-27 12:30:00,77.09,77.1,76.95,76.97,157100.0,72.0781,72.0874,71.9472,71.9659,157100.0
2014-05-27 13:00:00,76.97,77.07,76.86,77.06,185200.0,71.9659,72.0594,71.863,72.05,185200.0
2014-05-27 13:30:00,77.06,77.27,76.97,77.26,155300.0,72.05,72.2464,71.9659,72.237,155300.0
2014-05-27 14:00:00,77.25,77.26,77.13,77.18,185400.0,72.2277,72.237,72.1155,72.1622,185400.0
2014-05-27 14:30:00,77.18,77.2,77.07,77.15,205600.0,72.1622,72.1809,72.0594,72.1342,205600.0
2014-05-27 15:00:00,77.15,77.22,77.13,77.18,214000.0,72.1342,72.1996,72.1155,72.1622,214000.0
2014-05-27 15:30:00,77.18,77.19,76.98,77.03,885100.0,72.1622,72.1716,71.9752,72.022,885100.0
2014-05-28 09:30:00,77.11,77.24,76.72,76.88,243400.0,72.0968,72.2183,71.7321,71.8817,243400.0
2014-05-28 10:00:00,76.87,77.04,76.72,77.02,275900.0,71.8724,72.0313,71.7321,72.0126,275900.0
2014-05-28 10:30:00,77.02,77.15,76.93,77.06,254100.0,72.0126,72.1342,71.9285,72.05,254100.0
2014-05-28 11:00:00,77.06,77.17,77.01,77.15,95800.0,72.05,72.1529,72.0033,72.1342,95800.0
2014-05-28 11:30:00,77.13,77.25,77.08,77.11,103600.0,72.1155,72.2277,72.0687,72.0968,103600.0
2014-05-28 12:00:00,77.1,77.15,76.98,77.06,103900.0,72.0874,72.1342,71.9752,72.05,103900.0
2014-05-28 12:30:00,77.06,77.08,76.95,76.98,94500.0,72.05,72.0687,71.9472,71.9752,94500.0
2014-05-28 13:00:00,76.98,77.05,76.92,76.94,110900.0,71.9752,72.0407,71.9191,71.9378,110900.0
2014-05-28 13:30:00,76.95,77.14,76.94,77.1,87000.0,71.9472,72.1248,71.9378,72.0874,87000.0
2014-05-28 14:00:00,77.11,77.17,77.01,77.07,138100.0,72.0968,72.1529,72.0033,72.0594,138100.0
2014-05-28 14:30:00,77.07,77.22,76.99,77.16,130700.0,72.0594,72.1996,71.9846,72.1435,130700.0
2014-05-28 15:00:00,77.17,77.25,77.09,77.1,176700.0,72.1529,72.2277,72.0781,72.0874,176700.0
2014-05-28 15:30:00,77.1,77.16,76.91,76.94,367300.0,72.0874,72.1435,71.9098,71.9378,367300.0
2014-05-29 09:30:00,77.05,77.23,76.81,77.1,277600.0,72.0407,72.209,71.8163,72.0874,277600.0
2014-05-29 10:00:00,77.1,77.13,76.87,76.92,585900.0,72.0874,72.1155,71.8724,71.9191,585900.0
2014-05-29 10:30:00,76.91,77.05,76.86,76.89,120900.0,71.9098,72.0407,71.863,71.8911,120900.0
2014-05-29 11:00:00,76.88,76.96,76.78,76.87,100700.0,71.8817,71.9565,71.7882,71.8724,100700.0
2014-05-29 11:30:00,76.88,76.96,76.78,76.81,107300.0,71.8817,71.9565,71.7882,71.8163,107300.0
2014-05-29 12:00:00,76.81,76.84,76.56,76.56,185700.0,71.8163,71.8443,71.5825,71.5825,185700.0
2014-05-29 12:30:00,76.56,76.66,76.51,76.66,132700.0,71.5825,71.676,71.5358,71.676,132700.0
2014-05-29 13:00:00,76.65,76.73,76.62,76.73,68400.0,71.6667,71.7415,71.6386,71.7415,68400.0
2014-05-29 13:30:00,76.71,76.76,76.59,76.59,89100.0,71.7228,71.7695,71.6106,71.6106,89100.0
2014-05-29 14:00:00,76.6,76.61,76.55,76.57,162800.0,71.6199,71.6293,71.5732,71.5919,162800.0
2014-05-29 14:30:00,76.57,76.81,76.56,76.79,140000.0,71.5919,71.8163,71.5825,71.7976,140000.0
2014-05-29 15:00:00,76.79,76.83,76.73,76.78,312300.0,71.7976,71.835,71.7415,71.7882,312300.0
2014-05-29 15:30:00,76.78,76.85,76.68,76.8,565000.0,71.7882,71.8537,71.6947,71.8069,565000.0
2014-05-30 09:30:00,76.8,77.02,76.5,76.66,293600.0,71.8069,72.0126,71.5264,71.676,293600.0
2014-05-30 10:00:00,76.66,76.98,76.58,76.97,288800.0,71.676,71.9752,71.6012,71.9659,288800.0
2014-05-30 10:30:00,76.96,77.03,76.71,76.83,205000.0,71.9565,72.022,71.7228,71.835,205000.0
2014-05-30 11:00:00,76.83,76.98,76.8,76.88,144800.0,71.835,71.9752,71.8069,71.8817,144800.0
2014-05-30 11:30:00,76.88,76.94,76.82,76.86,97000.0,71.8817,71.9378,71.8256,71.863,97000.0
2014-05-30 12:00:00,76.86,76.99,76.83,76.85,108400.0,71.863,71.9846,71.835,71.8537,108400.0
2014-05-30 12:30:00,76.85,76.86,76.46,76.58,177900.0,71.8537,71.863,71.489,71.6012,177900.0
2014-05-30 13:00:00,76.56,76.69,76.51,76.62,104000.0,71.5825,71.7041,71.5358,71.6386,104000.0
2014-05-30 13:30:00,76.61,76.62,76.42,76.49,133700.0,71.6293,71.6386,71.4516,71.5171,133700.0
2014-05-30 14:00:00,76.49,76.67,76.44,76.61,139000.0,71.5171,71.6854,71.4703,71.6293,139000.0
2014-05-30 14:30:00,76.61,76.67,76.53,76.56,172700.0,71.6293,71.6854,71.5545,71.5825,172700.0
2014-05-30 15:00:00,76.56,76.69,76.45,76.5,235300.0,71.5825,71.7041,71.4797,71.5264,235300.0
2014-05-30 15:30:00,76.51,76.6,76.35,76.45,1023300.0,71.5358,71.6199,71.3862,71.4797,1023300.0
2014-06-02 09:30:00,76.77,76.79,76.41,76.57,264000.0,71.7789,71.7976,71.4423,71.5919,264000.0
2014-06-02 10:00:00,76.57,76.61,76.23,76.42,249400.0,71.5919,71.6293,71.274,71.4516,249400.0
2014-06-02 10:30:00,76.4,76.62,76.38,76.57,196700.0,71.4329,71.6386,71.4142,71.5919,196700.0
2014-06-02 11:00:00,76.59,76.96,76.5,76.91,234500.0,71.6106,71.9565,71.5264,71.9098,234500.0
2014-06-02 11:30:00,76.92,77.21,76.84,77.09,198400.0,71.9191,72.1903,71.8443,72.0781,198400.0
2014-06-02 12:00:00,77.09,77.21,77.08,77.14,164300.0,72.0781,72.1903,72.0687,72.1248,164300.0
2014-06-02 12:30:00,77.15,77.18,77.01,77.09,135900.0,72.1342,72.1622,72.0033,72.0781,135900.0
2014-06-02 13:00:00,77.1,77.12,76.95,77.01,101900.0,72.0874,72.1061,71.9472,72.0033,101900.0
2014-06-02 13:30:00,77.02,77.04,76.87,76.97,105100.0,72.0126,72.0313,71.8724,71.9659,105100.0
2014-06-02 14:00:00,76.97,77.04,76.89,76.93,191600.0,71.9659,72.0313,71.8911,71.9285,191600.0
2014-06-02 14:30:00,76.94,77.0,76.9,76.93,165300.0,71.9378,71.9939,71.9004,71.9285,165300.0
2014-06-02 15:00:00,76.92,76.98,76.87,76.95,149300.0,71.9191,71.9752,71.8724,71.9472,149300.0
2014-06-02 15:30:00,76.94,77.12,76.93,77.05,359100.0,71.9378,72.1061,71.9285,72.0407,359100.0
2014-06-03 09:30:00,76.76,77.0,76.33,76.83,365300.0,71.7695,71.9939,71.3675,71.835,365300.0
2014-06-03 10:00:00,76.81,76.86,76.51,76.51,179000.0,71.8163,71.863,71.5358,71.5358,179000.0
2014-06-03 10:30:00,76.53,76.58,76.3,76.4,149500.0,71.5545,71.6012,71.3394,71.4329,149500.0
2014-06-03 11:00:00,76.4,76.44,76.3,76.3,117000.0,71.4329,71.4703,71.3394,71.3394,117000.0
2014-06-03 11:30:00,76.29,76.41,76.24,76.39,96900.0,71.3301,71.4423,71.2833,71.4236,96900.0
2014-06-03 12:00:00,76.4,76.48,76.32,76.4,125300.0,71.4329,71.5077,71.3581,71.4329,125300.0
2014-06-03 12:30:00,76.41,76.43,76.36,76.36,88300.0,71.4423,71.461,71.3955,71.3955,88300.0
2014-06-03 13:00:00,76.36,76.46,76.34,76.45,131400.0,71.3955,71.489,71.3768,71.4797,131400.0
2014-06-03 13:30:00,76.44,76.46,76.28,76.34,110800.0,71.4703,71.489,71.3207,71.3768,110800.0
2014-06-03 14:00:00,76.34,76.43,76.31,76.36,93800.0,71.3768,71.461,71.3488,71.3955,93800.0
2014-06-03 14:30:00,76.35,76.42,76.31,76.37,93400.0,71.3862,71.4516,71.3488,71.4049,93400.0
2014-06-03 15:00:00,76.37,76.46,76.27,76.45,144400.0,71.4049,71.489,71.3114,71.4797,144400.0
2014-06-03 15:30:00,76.45,76.5,76.24,76.36,297100.0,71.4797,71.5264,71.2833,71.3955,297100.0
2014-06-04 09:30:00,76.31,76.38,75.82,76.02,340200.0,71.3488,71.4142,70.8906,71.0776,340200.0
2014-06-04 10:00:00,76.04,76.23,75.95,76.1,268000.0,71.0963,71.274,71.0122,71.1524,268000.0
2014-06-04 10:30:00,76.09,76.37,76.08,76.22,192600.0,71.1431,71.4049,71.1337,71.2646,192600.0
2014-06-04 11:00:00,76.22,76.31,76.19,76.25,139800.0,71.2646,71.3488,71.2366,71.2927,139800.0
2014-06-04 11:30:00,76.25,76.4,76.2,76.23,114100.0,71.2927,71.4329,71.2459,71.274,114100.0
2014-06-04 12:00:00,76.23,76.39,76.23,76.39,71800.0,71.274,71.4236,71.274,71.4236,71800.0
2014-06-04 12:30:00,76.4,76.46,76.32,76.44,70600.0,71.4329,71.489,71.3581,71.4703,70600.0
2014-06-04 13:00:00,76.45,76.53,76.34,76.36,121300.0,71.4797,71.5545,71.3768,71.3955,121300.0
2014-06-04 13:30:00,76.36,76.41,76.31,76.4,106300.0,71.3955,71.4423,71.3488,71.4329,106300.0
2014-06-04 14:00:00,76.4,76.42,76.29,76.31,128500.0,71.4329,71.4516,71.3301,71.3488,128500.0
2014-06-04 14:30:00,76.3,76.38,76.23,76.31,181600.0,71.3394,71.4142,71.274,71.3488,181600.0
2014-06-04 15:00:00,76.29,76.4,76.29,76.36,194700.0,71.3301,71.4329,71.3301,71.3955,194700.0
2014-06-04 15:30:00,76.38,76.41,76.29,76.3,362400.0,71.4142,71.4423,71.3301,71.3394,362400.0
2014-06-05 09:30:00,76.32,76.71,76.2,76.47,257300.0,71.3581,71.7228,71.2459,71.4984,257300.0
2014-06-05 10:00:00,76.45,76.5,76.14,76.5,194200.0,71.4797,71.5264,71.1898,71.5264,194200.0
2014-06-05 10:30:00,76.49,76.5,76.2,76.28,155200.0,71.5171,71.5264,71.2459,71.3207,155200.0
2014-06-05 11:00:00,76.27,76.62,76.25,76.57,122900.0,71.3114,71.6386,71.2927,71.5919,122900.0
2014-06-05 11:30:00,76.57,77.04,76.56,77.02,228100.0,71.5919,72.0313,71.5825,72.0126,228100.0
2014-06-05 12:00:00,77.03,77.17,76.85,76.88,151600.0,72.022,72.1529,71.8537,71.8817,151600.0
2014-06-05 12:30:00,76.86,76.98,76.85,76.87,87400.0,71.863,71.9752,71.8537,71.8724,87400.0
2014-06-05 13:00:00,76.87,76.92,76.82,76.85,138500.0,71.8724,71.9191,71.8256,71.8537,138500.0
2014-06-05 13:30:00,76.84,76.88,76.59,76.84,126500.0,71.8443,71.8817,71.6106,71.8443,126500.0
2014-06-05 14:00:00,76.84,76.93,76.71,76.9,142300.0,71.8443,71.9285,71.7228,71.9004,142300.0
2014-06-05 14:30:00,76.91,76.92,76.78,76.8,119700.0,71.9098,71.9191,71.7882,71.8069,119700.0
2014-06-05 15:00:00,76.8,76.94,76.78,76.83,179000.0,71.8069,71.9378,71.7882,71.835,179000.0
2014-06-05 15:30:00,76.82,76.9,76.77,76.84,277500.0,71.8256,71.9004,71.7789,71.8443,277500.0
2014-06-06 09:30:00,77.0,77.75,76.9,77.73,354200.0,71.9939,72.6952,71.9004,72.6765,354200.0
2014-06-06 10:00:00,77.74,77.88,77.5,77.7,293200.0,72.6858,72.8167,72.4614,72.6484,293200.0
2014-06-06 10:30:00,77.71,77.77,77.56,77.59,190000.0,72.6578,72.7139,72.5175,72.5456,190000.0
2014-06-06 11:00:00,77.59,77.76,77.4,77.42,181700.0,72.5456,72.7045,72.3679,72.3866,181700.0
2014-06-06 11:30:00,77.42,77.65,77.42,77.55,103400.0,72.3866,72.6017,72.3866,72.5082,103400.0
2014-06-06 12:00:00,77.54,77.62,77.45,77.48,92500.0,72.4988,72.5736,72.4147,72.4427,92500.0
2014-06-06 12:30:00,77.47,77.64,77.47,77.58,86800.0,72.4334,72.5923,72.4334,72.5362,86800.0
2014-06-06 13:00:00,77.58,77.65,77.54,77.57,118400.0,72.5362,72.6017,72.4988,72.5269,118400.0
2014-06-06 13:30:00,77.57,77.59,77.4,77.43,112000.0,72.5269,72.5456,72.3679,72.396,112000.0
2014-06-06 14:00:00,77.43,77.55,77.41,77.5,139300.0,72.396,72.5082,72.3773,72.4614,139300.0
2014-06-06 14:30:00,77.5,77.53,77.44,77.46,99200.0,72.4614,72.4895,72.4053,72.424,99200.0
2014-06-06 15:00:00,77.47,77.58,77.46,77.48,154300.0,72.4334,72.5362,72.424,72.4427,154300.0
2014-06-06 15:30:00,77.48,77.48,77.29,77.45,515100.0,72.4427,72.4427,72.2651,72.4147,515100.0
2014-06-09 09:30:00,77.32,77.47,77.12,77.25,266100.0,72.2931,72.4334,72.1061,72.2277,266100.0
2014-06-09 10:00:00,77.28,77.29,77.06,77.19,201600.0,72.2557,72.2651,72.05,72.1716,201600.0
2014-06-09 10:30:00,77.19,77.33,77.15,77.21,168900.0,72.1716,72.3025,72.1342,72.1903,168900.0
2014-06-09 11:00:00,77.22,77.35,77.22,77.3,241900.0,72.1996,72.3212,72.1996,72.2744,241900.0
2014-06-09 11:30:00,77.31,77.49,77.31,77.39,149700.0,72.2838,72.4521,72.2838,72.3586,149700.0
2014-06-09 12:00:00,77.38,77.46,77.25,77.26,121000.0,72.3492,72.424,72.2277,72.237,121000.0
2014-06-09 12:30:00,77.26,77.3,77.14,77.22,137900.0,72.237,72.2744,72.1248,72.1996,137900.0
2014-06-09 13:00:00,77.23,77.26,77.0,77.0,144900.0,72.209,72.237,71.9939,71.9939,144900.0
2014-06-09 13:30:00,77.0,77.15,76.97,76.98,369000.0,71.9939,72.1342,71.9659,71.9752,369000.0
2014-06-09 14:00:00,76.99,77.06,76.76,76.81,212800.0,71.9846,72.05,71.7695,71.8163,212800.0
2014-06-09 14:30:00,76.82,76.94,76.76,76.89,192600.0,71.8256,71.9378,71.7695,71.8911,192600.0
2014-06-09 15:00:00,76.88,76.95,76.85,76.9,263500.0,71.8817,71.9472,71.8537,71.9004,263500.0
2014-06-09 15:30:00,76.9,76.9,76.75,76.85,469200.0,71.9004,71.9004,71.7602,71.8537,469200.0
2014-06-10 09:30:00,76.74,77.56,76.57,77.21,618400.0,71.7508,72.5175,71.5919,72.1903,618400.0
2014-06-10 10:00:00,77.2,77.28,76.99,77.12,312700.0,72.1809,72.2557,71.9846,72.1061,312700.0
2014-06-10 10:30:00,77.12,77.15,76.76,76.89,279900.0,72.1061,72.1342,71.7695,71.8911,279900.0
2014-06-10 11:00:00,76.92,77.2,76.84,77.15,208800.0,71.9191,72.1809,71.8443,72.1342,208800.0
2014-06-10 11:30:00,77.15,77.19,77.01,77.1,171800.0,72.1342,72.1716,72.0033,72.0874,171800.0
2014-06-10 12:00:00,77.11,77.16,77.03,77.06,80700.0,72.0968,72.1435,72.022,72.05,80700.0
2014-06-10 12:30:00,77.06,77.06,76.94,77.05,90500.0,72.05,72.05,71.9378,72.0407,90500.0
2014-06-10 13:00:00,77.05,77.09,76.91,76.98,69100.0,72.0407,72.0781,71.9098,71.9752,69100.0
2014-06-10 13:30:00,76.98,77.22,76.96,77.19,136000.0,71.9752,72.1996,71.9565,72.1716,136000.0
2014-06-10 14:00:00,77.18,77.27,77.1,77.21,103000.0,72.1622,72.2464,72.0874,72.1903,103000.0
2014-06-10 14:30:00,77.19,77.26,77.12,77.2,118600.0,72.1716,72.237,72.1061,72.1809,118600.0
2014-06-10 15:00:00,77.19,77.29,77.19,77.26,127000.0,72.1716,72.2651,72.1716,72.237,127000.0
2014-06-10 15:30:00,77.27,77.35,77.19,77.35,376100.0,72.2464,72.3212,72.1716,72.3212,376100.0
2014-06-11 09:30:00,76.96,77.37,76.91,76.98,264200.0,71.9565,72.3399,71.9098,71.9752,264200.0
2014-06-11 10:00:00,76.97,77.43,76.93,77.25,209600.0,71.9659,72.396,71.9285,72.2277,209600.0
2014-06-11 10:30:00,77.25,77.39,77.22,77.25,161600.0,72.2277,72.3586,72.1996,72.2277,161600.0
2014-06-11 11:00:00,77.25,77.39,77.08,77.12,122500.0,72.2277,72.3586,72.0687,72.1061,122500.0
2014-06-11 11:30:00,77.12,77.17,76.97,77.06,124100.0,72.1061,72.1529,71.9659,72.05,124100.0
2014-06-11 12:00:00,77.07,77.23,76.97,77.0,103300.0,72.0594,72.209,71.9659,71.9939,103300.0
2014-06-11 12:30:00,77.0,77.18,76.97,77.1,87000.0,71.9939,72.1622,71.9659,72.0874,87000.0
2014-06-11 13:00:00,77.1,77.16,76.97,77.15,94100.0,72.0874,72.1435,71.9659,72.1342,94100.0
2014-06-11 13:30:00,77.16,77.18,76.91,76.92,82100.0,72.1435,72.1622,71.9098,71.9191,82100.0
2014-06-11 14:00:00,76.91,76.93,76.72,76.84,131400.0,71.9098,71.9285,71.7321,71.8443,131400.0
2014-06-11 14:30:00,76.84,76.93,76.74,76.78,241400.0,71.8443,71.9285,71.7508,71.7882,241400.0
2014-06-11 15:00:00,76.78,76.93,76.76,76.92,168400.0,71.7882,71.9285,71.7695,71.9191,168400.0
2014-06-11 15:30:00,76.93,77.11,76.8,76.88,504700.0,71.9285,72.0968,71.8069,71.8817,504700.0
2014-06-12 09:30:00,76.98,77.14,76.34,76.56,388300.0,71.9752,72.1248,71.3768,71.5825,388300.0
2014-06-12 10:00:00,76.57,76.84,76.4,76.4,114000.0,71.5919,71.8443,71.4329,71.4329,114000.0
2014-06-12 10:30:00,76.4,76.51,76.2,76.44,218400.0,71.4329,71.5358,71.2459,71.4703,218400.0
2014-06-12 11:00:00,76.45,76.69,76.36,76.6,137000.0,71.4797,71.7041,71.3955,71.6199,137000.0
2014-06-12 11:30:00,76.61,76.63,76.26,76.26,156200.0,71.6293,71.648,71.302,71.302,156200.0
2014-06-12 12:00:00,76.26,76.42,76.18,76.37,187300.0,71.302,71.4516,71.2272,71.4049,187300.0
2014-06-12 12:30:00,76.37,76.42,76.14,76.22,202400.0,71.4049,71.4516,71.1898,71.2646,202400.0
2014-06-12 13:00:00,76.23,76.25,76.03,76.05,127400.0,71.274,71.2927,71.087,71.1057,127400.0
2014-06-12 13:30:00,76.06,76.14,75.83,75.86,172100.0,71.115,71.1898,70.9,70.928,172100.0
2014-06-12 14:00:00,75.86,75.86,75.55,75.65,359500.0,70.928,70.928,70.6382,70.7317,359500.0
2014-06-12 14:30:00,75.65,75.71,75.5,75.51,226300.0,70.7317,70.7878,70.5914,70.6008,226300.0
2014-06-12 15:00:00,75.51,75.68,75.48,75.53,266600.0,70.6008,70.7597,70.5727,70.6195,266600.0
2014-06-12 15:30:00,75.55,75.8,75.46,75.73,556000.0,70.6382,70.8719,70.554,70.8065,556000.0
2014-06-13 09:30:00,75.72,75.9,75.25,75.3,354200.0,70.7971,70.9654,70.3577,70.4044,354200.0
2014-06-13 10:00:00,75.32,75.72,75.13,75.67,203800.0,70.4231,70.7971,70.2455,70.7504,203800.0
2014-06-13 10:30:00,75.69,75.84,75.63,75.72,155700.0,70.7691,70.9093,70.713,70.7971,155700.0
2014-06-13 11:00:00,75.73,75.75,75.65,75.75,169100.0,70.8065,70.8252,70.7317,70.8252,169100.0
2014-06-13 11:30:00,75.75,75.76,75.54,75.59,189100.0,70.8252,70.8345,70.6288,70.6756,189100.0
2014-06-13 12:00:00,75.59,75.85,75.58,75.82,370300.0,70.6756,70.9187,70.6662,70.8906,370300.0
2014-06-13 12:30:00,75.81,75.83,75.7,75.76,89000.0,70.8813,70.9,70.7784,70.8345,89000.0
2014-06-13 13:00:00,75.75,75.8,75.66,75.77,123800.0,70.8252,70.8719,70.741,70.8439,123800.0
2014-06-13 13:30:00,75.76,75.96,75.67,75.93,96000.0,70.8345,71.0215,70.7504,70.9935,96000.0
2014-06-13 14:00:00,75.92,76.14,75.91,76.12,182100.0,70.9841,71.1898,70.9748,71.1711,182100.0
2014-06-13 14:30:00,76.11,76.12,75.95,75.96,165100.0,71.1618,71.1711,71.0122,71.0215,165100.0
2014-06-13 15:00:00,75.97,76.06,75.76,75.78,157400.0,71.0309,71.115,70.8345,70.8532,157400.0
2014-06-13 15:30:00,75.78,75.96,75.7,75.93,384700.0,70.8532,71.0215,70.7784,70.9935,384700.0
2014-06-16 09:30:00,75.6,75.78,75.2,75.4,429300.0,70.6849,70.8532,70.3109,70.4979,429300.0
2014-06-16 10:00:00,75.42,75.62,75.31,75.52,301900.0,70.5166,70.7036,70.4138,70.6101,301900.0
2014-06-16 10:30:00,75.52,75.54,75.34,75.4,257500.0,70.6101,70.6288,70.4418,70.4979,257500.0
2014-06-16 11:00:00,75.4,75.42,75.21,75.22,298800.0,70.4979,70.5166,70.3203,70.3296,298800.0
2014-06-16 11:30:00,75.22,75.22,74.92,74.98,279800.0,70.3296,70.3296,70.0491,70.1052,279800.0
2014-06-16 12:00:00,74.98,75.22,74.97,75.12,347800.0,70.1052,70.3296,70.0959,70.2361,347800.0
2014-06-16 12:30:00,75.12,75.24,74.99,75.09,324400.0,70.2361,70.3483,70.1146,70.2081,324400.0
2014-06-16 13:00:00,75.09,75.33,75.05,75.28,323100.0,70.2081,70.4325,70.1707,70.3857,323100.0
2014-06-16 13:30:00,75.28,75.3,75.06,75.2,312100.0,70.3857,70.4044,70.18,70.3109,312100.0
2014-06-16 14:00:00,75.19,75.21,74.95,75.06,270600.0,70.3016,70.3203,70.0772,70.18,270600.0
2014-06-16 14:30:00,75.06,75.23,74.92,74.94,390600.0,70.18,70.339,70.0491,70.0678,390600.0
2014-06-16 15:00:00,74.93,75.02,74.9,74.95,625200.0,70.0585,70.1426,70.0304,70.0772,625200.0
2014-06-16 15:30:00,74.95,75.12,74.95,75.12,732400.0,70.0772,70.2361,70.0772,70.2361,732400.0
2014-06-17 09:30:00,75.14,75.25,74.85,75.09,384400.0,70.2548,70.3577,69.9837,70.2081,384400.0
2014-06-17 10:00:00,75.1,75.39,75.07,75.33,226100.0,70.2174,70.4886,70.1894,70.4325,226100.0
2014-06-17 10:30:00,75.33,75.43,74.74,74.78,373100.0,70.4325,70.526,69.8808,69.9182,373100.0
2014-06-17 11:00:00,74.78,74.79,74.55,74.71,364700.0,69.9182,69.9276,69.7032,69.8528,364700.0
2014-06-17 11:30:00,74.72,74.98,74.72,74.98,190900.0,69.8621,70.1052,69.8621,70.1052,190900.0
2014-06-17 12:00:00,74.97,74.98,74.93,74.93,129700.0,70.0959,70.1052,70.0585,70.0585,129700.0
2014-06-17 12:30:00,74.93,75.12,74.92,75.1,282300.0,70.0585,70.2361,70.0491,70.2174,282300.0
2014-06-17 13:00:00,75.1,75.11,74.96,75.04,164300.0,70.2174,70.2268,70.0865,70.1613,164300.0
2014-06-17 13:30:00,75.05,75.13,75.01,75.05,105800.0,70.1707,70.2455,70.1333,70.1707,105800.0
2014-06-17 14:00:00,75.05,75.08,74.98,75.05,141900.0,70.1707,70.1987,70.1052,70.1707,141900.0
2014-06-17 14:30:00,75.05,75.08,74.96,75.01,139900.0,70.1707,70.1987,70.0865,70.1333,139900.0
2014-06-17 15:00:00,75.01,75.05,74.92,74.98,266100.0,70.1333,70.1707,70.0491,70.1052,266100.0
2014-06-17 15:30:00,75.0,75.06,74.81,74.98,771700.0,70.1239,70.18,69.9463,70.1052,771700.0
2014-06-18 09:30:00,75.02,75.16,74.75,74.99,303700.0,70.1426,70.2735,69.8902,70.1146,303700.0
2014-06-18 10:00:00,75.0,75.02,74.81,74.92,283500.0,70.1239,70.1426,69.9463,70.0491,283500.0
2014-06-18 10:30:00,74.92,75.01,74.75,74.75,291800.0,70.0491,70.1333,69.8902,69.8902,291800.0
2014-06-18 11:00:00,74.75,74.93,74.69,74.76,168000.0,69.8902,70.0585,69.8341,69.8995,168000.0
2014-06-18 11:30:00,74.77,74.96,74.6,74.62,158700.0,69.9089,70.0865,69.7499,69.7686,158700.0
2014-06-18 12:00:00,74.62,74.7,74.6,74.63,111500.0,69.7686,69.8434,69.7499,69.778,111500.0
2014-06-18 12:30:00,74.64,74.71,74.6,74.67,92900.0,69.7873,69.8528,69.7499,69.8154,92900.0
2014-06-18 13:00:00,74.68,74.69,74.57,74.58,92900.0,69.8247,69.8341,69.7219,69.7312,92900.0
2014-06-18 13:30:00,74.58,74.68,74.44,74.51,147800.0,69.7312,69.8247,69.6003,69.6658,147800.0
2014-06-18 14:00:00,74.51,74.85,74.4,74.76,247800.0,69.6658,69.9837,69.5629,69.8995,247800.0
2014-06-18 14:30:00,74.75,74.82,74.6,74.76,319800.0,69.8902,69.9556,69.7499,69.8995,319800.0
2014-06-18 15:00:00,74.77,75.11,74.74,75.0,323500.0,69.9089,70.2268,69.8808,70.1239,323500.0
2014-06-18 15:30:00,75.0,75.21,74.99,75.14,556500.0,70.1239,70.3203,70.1146,70.2548,556500.0
2014-06-19 09:30:00,75.08,75.42,74.8,74.93,265600.0,70.1987,70.5166,69.9369,70.0585,265600.0
2014-06-19 10:00:00,74.94,75.04,74.77,74.83,207000.0,70.0678,70.1613,69.9089,69.965,207000.0
2014-06-19 10:30:00,74.84,74.91,74.38,74.39,357500.0,69.9743,70.0398,69.5443,69.5536,357500.0
2014-06-19 11:00:00,74.38,74.51,74.2,74.41,361600.0,69.5443,69.6658,69.376,69.5723,361600.0
2014-06-19 11:30:00,74.4,74.48,74.24,74.48,306200.0,69.5629,69.6377,69.4134,69.6377,306200.0
2014-06-19 12:00:00,74.48,74.86,74.47,74.62,276800.0,69.6377,69.993,69.6284,69.7686,276800.0
2014-06-19 12:30:00,74.62,74.91,74.56,74.68,365200.0,69.7686,70.0398,69.7125,69.8247,365200.0
2014-06-19 13:00:00,74.68,74.7,74.29,74.36,252400.0,69.8247,69.8434,69.4601,69.5256,252400.0
2014-06-19 13:30:00,74.36,74.36,74.17,74.31,260200.0,69.5256,69.5256,69.3479,69.4788,260200.0
2014-06-19 14:00:00,74.3,74.31,74.15,74.16,286800.0,69.4695,69.4788,69.3292,69.3386,286800.0
2014-06-19 14:30:00,74.15,74.32,74.1,74.28,259800.0,69.3292,69.4882,69.2825,69.4508,259800.0
2014-06-19 15:00:00,74.28,74.3,74.22,74.25,250100.0,69.4508,69.4695,69.3947,69.4227,250100.0
2014-06-19 15:30:00,74.24,74.32,74.19,74.3,927200.0,69.4134,69.4882,69.3666,69.4695,927200.0
2014-06-20 09:30:00,74.53,75.01,74.35,74.79,1415500.0,69.6845,70.1333,69.5162,69.9276,1415500.0
2014-06-20 10:00:00,74.78,74.86,74.1,74.1,475400.0,69.9182,69.993,69.2825,69.2825,475400.0
2014-06-20 10:30:00,74.09,74.27,73.92,74.24,360700.0,69.2731,69.4414,69.1142,69.4134,360700.0
2014-06-20 11:00:00,74.27,74.39,74.07,74.13,173200.0,69.4414,69.5536,69.2544,69.3105,173200.0
2014-06-20 11:30:00,74.13,74.3,74.06,74.1,159900.0,69.3105,69.4695,69.2451,69.2825,159900.0
2014-06-20 12:00:00,74.09,74.13,73.91,73.99,153100.0,69.2731,69.3105,69.1048,69.1796,153100.0
2014-06-20 12:30:00,74.01,74.17,74.0,74.13,89900.0,69.1983,69.3479,69.189,69.3105,89900.0
2014-06-20 13:00:00,74.13,74.14,73.85,73.86,178700.0,69.3105,69.3199,69.0487,69.0581,178700.0
2014-06-20 13:30:00,73.86,73.86,73.73,73.75,243300.0,69.0581,69.0581,68.9365,68.9552,243300.0
2014-06-20 14:00:00,73.75,73.96,73.71,73.88,213900.0,68.9552,69.1516,68.9178,69.0768,213900.0
2014-06-20 14:30:00,73.89,73.89,73.68,73.68,270800.0,69.0861,69.0861,68.8898,68.8898,270800.0
2014-06-20 15:00:00,73.68,73.71,73.57,73.65,412800.0,68.8898,68.9178,68.7869,68.8617,412800.0
2014-06-20 15:30:00,73.65,73.8,73.48,73.77,1826800.0,68.8617,69.002,68.7028,68.9739,1826800.0
2014-06-23 09:30:00,73.59,73.64,73.22,73.48,532600.0,68.8056,68.8524,68.4597,68.7028,532600.0
2014-06-23 10:00:00,73.47,73.66,73.2,73.57,288200.0,68.6934,68.8711,68.441,68.7869,288200.0
2014-06-23 10:30:00,73.57,73.88,73.56,73.77,282800.0,68.7869,69.0768,68.7776,68.9739,282800.0
2014-06-23 11:00:00,73.76,73.88,73.73,73.8,253700.0,68.9646,69.0768,68.9365,69.002,253700.0
2014-06-23 11:30:00,73.8,73.94,73.79,73.81,296500.0,69.002,69.1329,68.9926,69.0113,296500.0
2014-06-23 12:00:00,73.81,74.18,73.8,74.15,322600.0,69.0113,69.3573,69.002,69.3292,322600.0
2014-06-23 12:30:00,74.15,74.3,74.15,74.18,216800.0,69.3292,69.4695,69.3292,69.3573,216800.0
2014-06-23 13:00:00,74.16,74.25,74.12,74.22,208200.0,69.3386,69.4227,69.3012,69.3947,208200.0
2014-06-23 13:30:00,74.2,74.29,74.11,74.13,193800.0,69.376,69.4601,69.2918,69.3105,193800.0
2014-06-23 14:00:00,74.13,74.18,74.01,74.18,235900.0,69.3105,69.3573,69.1983,69.3573,235900.0
2014-06-23 14:30:00,74.18,74.28,74.13,74.24,218800.0,69.3573,69.4508,69.3105,69.4134,218800.0
2014-06-23 15:00:00,74.24,74.25,74.13,74.17,370600.0,69.4134,69.4227,69.3105,69.3479,370600.0
2014-06-23 15:30:00,74.17,74.24,74.14,74.14,559600.0,69.3479,69.4134,69.3199,69.3199,559600.0
2014-06-24 09:30:00,74.09,74.51,74.0,74.43,458700.0,69.2731,69.6658,69.189,69.591,458700.0
2014-06-24 10:00:00,74.43,74.75,74.37,74.72,394800.0,69.591,69.8902,69.5349,69.8621,394800.0
2014-06-24 10:30:00,74.72,74.79,74.4,74.4,255600.0,69.8621,69.9276,69.5629,69.5629,255600.0
2014-06-24 11:00:00,74.41,74.65,74.37,74.49,498300.0,69.5723,69.7967,69.5349,69.6471,498300.0
2014-06-24 11:30:00,74.5,74.52,74.07,74.1,217200.0,69.6564,69.6751,69.2544,69.2825,217200.0
2014-06-24 12:00:00,74.09,74.1,73.91,73.95,201100.0,69.2731,69.2825,69.1048,69.1422,201100.0
2014-06-24 12:30:00,73.95,73.95,73.72,73.73,218800.0,69.1422,69.1422,68.9272,68.9365,218800.0
2014-06-24 13:00:00,73.73,73.74,73.3,73.54,366900.0,68.9365,68.9459,68.5345,68.7589,366900.0
2014-06-24 13:30:00,73.54,73.65,73.31,73.32,281200.0,68.7589,68.8617,68.5438,68.5532,281200.0
2014-06-24 14:00:00,73.32,73.47,73.21,73.21,237300.0,68.5532,68.6934,68.4503,68.4503,237300.0
2014-06-24 14:30:00,73.23,73.24,73.05,73.08,393700.0,68.469,68.4784,68.3007,68.3288,393700.0
2014-06-24 15:00:00,73.08,73.1,72.66,72.73,801700.0,68.3288,68.3475,67.9361,68.0015,801700.0
2014-06-24 15:30:00,72.73,72.88,72.55,72.7,796400.0,68.0015,68.1418,67.8332,67.9735,796400.0
2014-06-25 09:30:00,72.56,73.55,72.54,73.25,454600.0,67.8426,68.7682,67.8239,68.4877,454600.0
2014-06-25 10:00:00,73.25,73.4,73.07,73.19,275800.0,68.4877,68.628,68.3194,68.4316,275800.0
2014-06-25 10:30:00,73.18,73.45,73.17,73.43,229400.0,68.4223,68.6747,68.4129,68.656,229400.0
2014-06-25 11:00:00,73.45,73.5,73.3,73.42,221900.0,68.6747,68.7215,68.5345,68.6467,221900.0
2014-06-25 11:30:00,73.43,73.43,73.01,73.02,216900.0,68.656,68.656,68.2633,68.2727,216900.0
2014-06-25 12:00:00,73.03,73.24,73.01,73.24,131300.0,68.282,68.4784,68.2633,68.4784,131300.0
2014-06-25 12:30:00,73.24,73.3,73.03,73.04,129300.0,68.4784,68.5345,68.282,68.2914,129300.0
2014-06-25 13:00:00,73.04,73.27,73.02,73.03,124400.0,68.2914,68.5064,68.2727,68.282,124400.0
2014-06-25 13:30:00,73.05,73.2,72.99,73.15,168100.0,68.3007,68.441,68.2446,68.3942,168100.0
2014-06-25 14:00:00,73.16,73.22,73.13,73.17,148100.0,68.4036,68.4597,68.3755,68.4129,148100.0
2014-06-25 14:30:00,73.17,73.19,72.99,72.99,178100.0,68.4129,68.4316,68.2446,68.2446,178100.0
2014-06-25 15:00:00,72.99,73.17,72.98,73.15,223200.0,68.2446,68.4129,68.2353,68.3942,223200.0
2014-06-25 15:30:00,73.15,73.24,73.03,73.05,593800.0,68.3942,68.4784,68.282,68.3007,593800.0
2014-06-26 09:30:00,73.26,73.28,72.65,72.8,532400.0,68.4971,68.5158,67.9267,68.067,532400.0
2014-06-26 10:00:00,72.8,72.87,72.61,72.85,355000.0,68.067,68.1324,67.8893,68.1137,355000.0
2014-06-26 10:30:00,72.84,73.02,72.71,72.99,212900.0,68.1044,68.2727,67.9828,68.2446,212900.0
2014-06-26 11:00:00,73.0,73.15,73.0,73.06,174600.0,68.254,68.3942,68.254,68.3101,174600.0
2014-06-26 11:30:00,73.08,73.13,73.0,73.05,141500.0,68.3288,68.3755,68.254,68.3007,141500.0
2014-06-26 12:00:00,73.05,73.15,72.83,72.84,254900.0,68.3007,68.3942,68.095,68.1044,254900.0
2014-06-26 12:30:00,72.82,72.86,72.56,72.57,203700.0,68.0857,68.1231,67.8426,67.8519,203700.0
2014-06-26 13:00:00,72.58,72.71,72.57,72.64,223400.0,67.8613,67.9828,67.8519,67.9174,223400.0
2014-06-26 13:30:00,72.64,72.77,72.64,72.67,131400.0,67.9174,68.0389,67.9174,67.9454,131400.0
2014-06-26 14:00:00,72.66,72.71,72.58,72.63,162900.0,67.9361,67.9828,67.8613,67.908,162900.0
2014-06-26 14:30:00,72.63,72.74,72.61,72.7,171300.0,67.908,68.0109,67.8893,67.9735,171300.0
2014-06-26 15:00:00,72.7,72.8,72.67,72.68,206000.0,67.9735,68.067,67.9454,67.9548,206000.0
2014-06-26 15:30:00,72.67,72.8,72.67,72.77,539900.0,67.9454,68.067,67.9454,68.0389,539900.0
2014-06-27 09:30:00,72.52,72.9,72.45,72.88,477100.0,67.8052,68.1605,67.7397,68.1418,477100.0
2014-06-27 10:00:00,72.88,72.94,72.81,72.9,488400.0,68.1418,68.1979,68.0763,68.1605,488400.0
2014-06-27 10:30:00,72.9,73.21,72.88,72.98,368400.0,68.1605,68.4503,68.1418,68.2353,368400.0
2014-06-27 11:00:00,72.98,73.06,72.89,73.02,205900.0,68.2353,68.3101,68.1511,68.2727,205900.0
2014-06-27 11:30:00,73.02,73.05,72.91,73.01,176600.0,68.2727,68.3007,68.1698,68.2633,176600.0
2014-06-27 12:00:00,73.01,73.1,72.97,73.06,108000.0,68.2633,68.3475,68.2259,68.3101,108000.0
2014-06-27 12:30:00,73.06,73.14,72.97,73.13,115600.0,68.3101,68.3849,68.2259,68.3755,115600.0
2014-06-27 13:00:00,73.12,73.13,72.96,73.03,183100.0,68.3662,68.3755,68.2166,68.282,183100.0
2014-06-27 13:30:00,73.04,73.08,72.99,73.03,132900.0,68.2914,68.3288,68.2446,68.282,132900.0
2014-06-27 14:00:00,73.03,73.29,73.0,73.23,204000.0,68.282,68.5251,68.254,68.469,204000.0
2014-06-27 14:30:00,73.23,73.34,73.04,73.04,257400.0,68.469,68.5719,68.2914,68.2914,257400.0
2014-06-27 15:00:00,73.04,73.31,72.99,73.17,404200.0,68.2914,68.5438,68.2446,68.4129,404200.0
2014-06-27 15:30:00,73.17,73.61,73.17,73.39,1653600.0,68.4129,68.8243,68.4129,68.6186,1653600.0
2014-06-30 09:30:00,73.24,73.55,73.06,73.08,550900.0,68.4784,68.7682,68.3101,68.3288,550900.0
2014-06-30 10:00:00,73.1,73.81,73.1,73.69,454700.0,68.3475,69.0113,68.3475,68.8991,454700.0
2014-06-30 10:30:00,73.7,73.83,73.61,73.67,238100.0,68.9085,69.03,68.8243,68.8804,238100.0
2014-06-30 11:00:00,73.67,73.88,73.64,73.84,234700.0,68.8804,69.0768,68.8524,69.0394,234700.0
2014-06-30 11:30:00,73.83,73.84,73.73,73.74,142000.0,69.03,69.0394,68.9365,68.9459,142000.0
2014-06-30 12:00:00,73.74,73.8,73.69,73.76,133900.0,68.9459,69.002,68.8991,68.9646,133900.0
2014-06-30 12:30:00,73.77,73.83,73.75,73.78,118000.0,68.9739,69.03,68.9552,68.9833,118000.0
2014-06-30 13:00:00,73.79,73.83,73.75,73.79,117900.0,68.9926,69.03,68.9552,68.9926,117900.0
2014-06-30 13:30:00,73.79,73.81,73.69,73.74,150800.0,68.9926,69.0113,68.8991,68.9459,150800.0
2014-06-30 14:00:00,73.74,73.84,73.74,73.81,103400.0,68.9459,69.0394,68.9459,69.0113,103400.0
2014-06-30 14:30:00,73.81,73.84,73.54,73.55,186100.0,69.0113,69.0394,68.7589,68.7682,186100.0
2014-06-30 15:00:00,73.54,73.64,73.52,73.6,256200.0,68.7589,68.8524,68.7402,68.815,256200.0
2014-06-30 15:30:00,73.6,73.64,73.37,73.46,758400.0,68.815,68.8524,68.5999,68.6841,758400.0
2014-07-01 09:30:00,74.2,74.9,74.14,74.79,702600.0,69.376,70.0304,69.3199,69.9276,702600.0
2014-07-01 10:00:00,74.78,75.52,74.66,75.14,725500.0,69.9182,70.6101,69.806,70.2548,725500.0
2014-07-01 10:30:00,75.13,75.34,75.05,75.22,252500.0,70.2455,70.4418,70.1707,70.3296,252500.0
2014-07-01 11:00:00,75.21,75.32,75.12,75.19,226100.0,70.3203,70.4231,70.2361,70.3016,226100.0
2014-07-01 11:30:00,75.19,75.58,75.18,75.54,403600.0,70.3016,70.6662,70.2922,70.6288,403600.0
2014-07-01 12:00:00,75.54,75.88,75.54,75.81,386100.0,70.6288,70.9467,70.6288,70.8813,386100.0
2014-07-01 12:30:00,75.8,75.89,75.68,75.78,287400.0,70.8719,70.9561,70.7597,70.8532,287400.0
2014-07-01 13:00:00,75.77,75.8,75.7,75.76,231700.0,70.8439,70.8719,70.7784,70.8345,231700.0
2014-07-01 13:30:00,75.75,75.91,75.69,75.85,296100.0,70.8252,70.9748,70.7691,70.9187,296100.0
2014-07-01 14:00:00,75.85,75.91,75.71,75.71,315900.0,70.9187,70.9748,70.7878,70.7878,315900.0
2014-07-01 14:30:00,75.72,75.75,75.66,75.72,238900.0,70.7971,70.8252,70.741,70.7971,238900.0
2014-07-01 15:00:00,75.72,75.74,75.55,75.63,382900.0,70.7971,70.8158,70.6382,70.713,382900.0
2014-07-01 15:30:00,75.64,75.71,75.53,75.54,738300.0,70.7223,70.7878,70.6195,70.6288,738300.0
2014-07-02 09:30:00,74.86,76.29,74.86,76.22,643500.0,69.993,71.3301,69.993,71.2646,643500.0
2014-07-02 10:00:00,76.2,76.39,75.98,76.0,364700.0,71.2459,71.4236,71.0402,71.0589,364700.0
2014-07-02 10:30:00,75.99,76.15,75.97,76.02,200800.0,71.0496,71.1992,71.0309,71.0776,200800.0
2014-07-02 11:00:00,76.03,76.08,75.79,75.97,219900.0,71.087,71.1337,70.8626,71.0309,219900.0
2014-07-02 11:30:00,75.96,76.17,75.96,75.98,185500.0,71.0215,71.2179,71.0215,71.0402,185500.0
2014-07-02 12:00:00,75.98,76.15,75.96,76.07,158500.0,71.0402,71.1992,71.0215,71.1244,158500.0
2014-07-02 12:30:00,76.07,76.13,76.0,76.12,130600.0,71.1244,71.1805,71.0589,71.1711,130600.0
2014-07-02 13:00:00,76.12,76.13,75.95,76.07,189800.0,71.1711,71.1805,71.0122,71.1244,189800.0
2014-07-02 13:30:00,76.07,76.09,75.95,76.02,135500.0,71.1244,71.1431,71.0122,71.0776,135500.0
2014-07-02 14:00:00,76.03,76.03,75.88,75.99,146500.0,71.087,71.087,70.9467,71.0496,146500.0
2014-07-02 14:30:00,75.98,76.12,75.98,76.08,204900.0,71.0402,71.1711,71.0402,71.1337,204900.0
2014-07-02 15:00:00,76.08,76.18,76.08,76.17,305500.0,71.1337,71.2272,71.1337,71.2179,305500.0
2014-07-02 15:30:00,76.18,76.25,76.09,76.21,650800.0,71.2272,71.2927,71.1431,71.2553,650800.0
2014-07-03 09:30:00,76.6,76.73,76.35,76.55,544500.0,71.6199,71.7415,71.3862,71.5732,544500.0
2014-07-03 10:00:00,76.54,76.77,76.5,76.62,281200.0,71.5638,71.7789,71.5264,71.6386,281200.0
2014-07-03 10:30:00,76.61,76.73,76.55,76.69,205200.0,71.6293,71.7415,71.5732,71.7041,205200.0
2014-07-03 11:00:00,76.69,76.73,76.61,76.69,284700.0,71.7041,71.7415,71.6293,71.7041,284700.0
2014-07-03 11:30:00,76.69,76.71,76.59,76.66,353500.0,71.7041,71.7228,71.6106,71.676,353500.0
2014-07-03 12:00:00,76.66,76.87,76.66,76.85,252900.0,71.676,71.8724,71.676,71.8537,252900.0
2014-07-03 12:30:00,76.85,76.9,76.65,76.74,466600.0,71.8537,71.9004,71.6667,71.7508,466600.0
2014-07-07 09:30:00,76.44,76.64,76.33,76.41,258000.0,71.5735,71.7608,71.4705,71.5454,258000.0
2014-07-07 10:00:00,76.39,76.5,76.09,76.33,273600.0,71.5267,71.6297,71.2458,71.4705,273600.0
2014-07-07 10:30:00,76.33,76.35,76.08,76.17,224200.0,71.4705,71.4893,71.2364,71.3207,224200.0
2014-07-07 11:00:00,76.17,76.21,76.01,76.15,176900.0,71.3207,71.3582,71.1709,71.302,176900.0
2014-07-07 11:30:00,76.15,76.16,75.94,75.98,122100.0,71.302,71.3113,71.1054,71.1428,122100.0
2014-07-07 12:00:00,75.98,76.09,75.96,76.07,108300.0,71.1428,71.2458,71.1241,71.2271,108300.0
2014-07-07 12:30:00,76.06,76.13,75.94,75.97,129500.0,71.2177,71.2833,71.1054,71.1334,129500.0
2014-07-07 13:00:00,75.98,76.05,75.94,76.01,97600.0,71.1428,71.2083,71.1054,71.1709,97600.0
2014-07-07 13:30:00,76.01,76.22,76.01,76.16,116600.0,71.1709,71.3675,71.1709,71.3113,116600.0
2014-07-07 14:00:00,76.15,76.25,76.09,76.11,130700.0,71.302,71.3956,71.2458,71.2645,130700.0
2014-07-07 14:30:00,76.11,76.15,75.98,76.11,179700.0,71.2645,71.302,71.1428,71.2645,179700.0
2014-07-07 15:00:00,76.09,76.16,76.09,76.15,175300.0,71.2458,71.3113,71.2458,71.302,175300.0
2014-07-07 15:30:00,76.15,76.2,76.08,76.17,404100.0,71.302,71.3488,71.2364,71.3207,404100.0
2014-07-08 09:30:00,76.11,76.15,75.41,75.6,464900.0,71.2645,71.302,70.6091,70.787,464900.0
2014-07-08 10:00:00,75.6,75.61,75.3,75.36,237500.0,70.787,70.7964,70.5061,70.5623,237500.0
2014-07-08 10:30:00,75.35,75.57,75.13,75.53,326600.0,70.5529,70.7589,70.3469,70.7215,326600.0
2014-07-08 11:00:00,75.53,75.63,75.28,75.28,210700.0,70.7215,70.8151,70.4874,70.4874,210700.0
2014-07-08 11:30:00,75.29,75.52,75.28,75.36,145300.0,70.4967,70.7121,70.4874,70.5623,145300.0
2014-07-08 12:00:00,75.36,75.39,75.17,75.34,143900.0,70.5623,70.5904,70.3844,70.5436,143900.0
2014-07-08 12:30:00,75.35,75.42,75.25,75.41,109600.0,70.5529,70.6185,70.4593,70.6091,109600.0
2014-07-08 13:00:00,75.42,75.74,75.41,75.72,116700.0,70.6185,70.9181,70.6091,70.8994,116700.0
2014-07-08 13:30:00,75.72,75.92,75.67,75.81,132600.0,70.8994,71.0866,70.8525,70.9836,132600.0
2014-07-08 14:00:00,75.81,75.87,75.73,75.78,107300.0,70.9836,71.0398,70.9087,70.9555,107300.0
2014-07-08 14:30:00,75.78,75.88,75.7,75.75,157500.0,70.9555,71.0492,70.8806,70.9274,157500.0
2014-07-08 15:00:00,75.75,75.8,75.58,75.65,279600.0,70.9274,70.9743,70.7683,70.8338,279600.0
2014-07-08 15:30:00,75.65,75.8,75.63,75.72,774300.0,70.8338,70.9743,70.8151,70.8994,774300.0
2014-07-09 09:30:00,75.87,76.3,75.74,75.79,253800.0,71.0398,71.4424,70.9181,70.9649,253800.0
2014-07-09 10:00:00,75.8,76.02,75.6,75.76,222100.0,70.9743,71.1803,70.787,70.9368,222100.0
2014-07-09 10:30:00,75.76,76.07,75.69,75.78,92500.0,70.9368,71.2271,70.8713,70.9555,92500.0
2014-07-09 11:00:00,75.79,75.89,75.69,75.89,94200.0,70.9649,71.0585,70.8713,71.0585,94200.0
2014-07-09 11:30:00,75.9,75.91,75.75,75.87,128400.0,71.0679,71.0773,70.9274,71.0398,128400.0
2014-07-09 12:00:00,75.87,76.01,75.84,75.97,89900.0,71.0398,71.1709,71.0117,71.1334,89900.0
2014-07-09 12:30:00,75.97,76.2,75.95,76.09,200000.0,71.1334,71.3488,71.1147,71.2458,200000.0
2014-07-09 13:00:00,76.09,76.3,76.05,76.29,224400.0,71.2458,71.4424,71.2083,71.4331,224400.0
2014-07-09 13:30:00,76.3,76.5,76.29,76.33,160300.0,71.4424,71.6297,71.4331,71.4705,160300.0
2014-07-09 14:00:00,76.32,76.58,76.17,76.53,295200.0,71.4612,71.7046,71.3207,71.6578,295200.0
2014-07-09 14:30:00,76.53,76.64,76.48,76.56,215100.0,71.6578,71.7608,71.611,71.6859,215100.0
2014-07-09 15:00:00,76.56,76.65,76.45,76.56,231300.0,71.6859,71.7702,71.5829,71.6859,231300.0
2014-07-09 15:30:00,76.56,76.67,76.46,76.62,541000.0,71.6859,71.7889,71.5922,71.7421,541000.0
2014-07-10 09:30:00,75.65,75.7,74.75,74.94,639600.0,70.8338,70.8806,69.9911,70.169,639600.0
2014-07-10 10:00:00,74.92,75.33,74.85,75.33,335700.0,70.1503,70.5342,70.0847,70.5342,335700.0
2014-07-10 10:30:00,75.31,75.56,75.17,75.53,186500.0,70.5155,70.7495,70.3844,70.7215,186500.0
2014-07-10 11:00:00,75.52,75.61,75.47,75.5,119500.0,70.7121,70.7964,70.6653,70.6934,119500.0
2014-07-10 11:30:00,75.5,75.58,75.37,75.48,112300.0,70.6934,70.7683,70.5716,70.6746,112300.0
2014-07-10 12:00:00,75.48,75.72,75.39,75.68,136700.0,70.6746,70.8994,70.5904,70.8619,136700.0
2014-07-10 12:30:00,75.68,75.78,75.56,75.77,170500.0,70.8619,70.9555,70.7495,70.9462,170500.0
2014-07-10 13:00:00,75.77,75.89,75.65,75.86,112400.0,70.9462,71.0585,70.8338,71.0304,112400.0
2014-07-10 13:30:00,75.87,75.95,75.72,75.72,140800.0,71.0398,71.1147,70.8994,70.8994,140800.0
2014-07-10 14:00:00,75.73,75.78,75.68,75.78,119700.0,70.9087,70.9555,70.8619,70.9555,119700.0
2014-07-10 14:30:00,75.78,75.8,75.45,75.51,212600.0,70.9555,70.9743,70.6465,70.7027,212600.0
2014-07-10 15:00:00,75.5,75.56,75.36,75.55,156500.0,70.6934,70.7495,70.5623,70.7402,156500.0
2014-07-10 15:30:00,75.55,75.62,75.42,75.47,309400.0,70.7402,70.8057,70.6185,70.6653,309400.0
2014-07-11 09:30:00,75.54,75.7,75.26,75.47,283900.0,70.7308,70.8806,70.4686,70.6653,283900.0
2014-07-11 10:00:00,75.46,75.6,75.28,75.57,152000.0,70.6559,70.787,70.4874,70.7589,152000.0
2014-07-11 10:30:00,75.58,75.83,75.54,75.75,148100.0,70.7683,71.0024,70.7308,70.9274,148100.0
2014-07-11 11:00:00,75.76,75.79,75.56,75.59,146100.0,70.9368,70.9649,70.7495,70.7776,146100.0
2014-07-11 11:30:00,75.6,75.72,75.39,75.43,107800.0,70.787,70.8994,70.5904,70.6278,107800.0
2014-07-11 12:00:00,75.42,75.58,75.41,75.58,156500.0,70.6185,70.7683,70.6091,70.7683,156500.0
2014-07-11 12:30:00,75.59,75.75,75.52,75.67,104700.0,70.7776,70.9274,70.7121,70.8525,104700.0
2014-07-11 13:00:00,75.68,75.77,75.67,75.75,116600.0,70.8619,70.9462,70.8525,70.9274,116600.0
2014-07-11 13:30:00,75.75,75.82,75.68,75.7,106700.0,70.9274,70.993,70.8619,70.8806,106700.0
2014-07-11 14:00:00,75.7,75.81,75.66,75.78,152200.0,70.8806,70.9836,70.8432,70.9555,152200.0
2014-07-11 14:30:00,75.77,75.83,75.69,75.7,71900.0,70.9462,71.0024,70.8713,70.8806,71900.0
2014-07-11 15:00:00,75.71,75.77,75.66,75.76,98300.0,70.89,70.9462,70.8432,70.9368,98300.0
2014-07-11 15:30:00,75.76,75.85,75.72,75.78,459900.0,70.9368,71.0211,70.8994,70.9555,459900.0
2014-07-14 09:30:00,76.44,76.8,76.04,76.8,452100.0,71.5735,71.9106,71.199,71.9106,452100.0
2014-07-14 10:00:00,76.81,76.84,76.69,76.75,306200.0,71.92,71.9481,71.8076,71.8638,306200.0
2014-07-14 10:30:00,76.76,77.35,76.76,77.32,422700.0,71.8731,72.4256,71.8731,72.3975,422700.0
2014-07-14 11:00:00,77.32,77.49,77.16,77.49,472600.0,72.3975,72.5567,72.2477,72.5567,472600.0
2014-07-14 11:30:00,77.49,77.5,77.24,77.3,339900.0,72.5567,72.566,72.3226,72.3788,339900.0
2014-07-14 12:00:00,77.3,77.59,77.28,77.54,302600.0,72.3788,72.6503,72.36,72.6035,302600.0
2014-07-14 12:30:00,77.54,77.55,77.32,77.39,242500.0,72.6035,72.6129,72.3975,72.463,242500.0
2014-07-14 13:00:00,77.4,77.46,77.25,77.4,202800.0,72.4724,72.5286,72.332,72.4724,202800.0
2014-07-14 13:30:00,77.39,77.42,77.28,77.35,152300.0,72.463,72.4911,72.36,72.4256,152300.0
2014-07-14 14:00:00,77.34,77.47,77.29,77.45,188500.0,72.4162,72.5379,72.3694,72.5192,188500.0
2014-07-14 14:30:00,77.45,77.57,77.37,77.56,268600.0,72.5192,72.6316,72.4443,72.6222,268600.0
2014-07-14 15:00:00,77.56,77.64,77.37,77.47,411700.0,72.6222,72.6971,72.4443,72.5379,411700.0
2014-07-14 15:30:00,77.48,77.5,77.31,77.35,944600.0,72.5473,72.566,72.3881,72.4256,944600.0
2014-07-15 09:30:00,77.99,79.22,77.86,79.0,1412300.0,73.0248,74.1765,72.9031,73.9705,1412300.0
2014-07-15 10:00:00,79.0,79.1,78.42,78.65,668700.0,73.9705,74.0642,73.4275,73.6428,668700.0
2014-07-15 10:30:00,78.63,78.67,78.0,78.2,503100.0,73.6241,73.6615,73.0342,73.2215,503100.0
2014-07-15 11:00:00,78.19,78.6,78.11,78.55,451900.0,73.2121,73.596,73.1372,73.5492,451900.0
2014-07-15 11:30:00,78.54,78.55,77.93,77.94,437800.0,73.5398,73.5492,72.9687,72.978,437800.0
2014-07-15 12:00:00,77.94,78.17,77.88,78.12,265400.0,72.978,73.1934,72.9218,73.1466,265400.0
2014-07-15 12:30:00,78.12,78.44,78.1,78.28,294700.0,73.1466,73.4462,73.1278,73.2964,294700.0
2014-07-15 13:00:00,78.27,78.77,78.24,78.57,341600.0,73.287,73.7552,73.2589,73.5679,341600.0
2014-07-15 13:30:00,78.58,78.67,78.47,78.48,309200.0,73.5773,73.6615,73.4743,73.4836,309200.0
2014-07-15 14:00:00,78.48,78.58,78.35,78.38,304800.0,73.4836,73.5773,73.3619,73.39,304800.0
2014-07-15 14:30:00,78.38,78.55,78.33,78.55,504900.0,73.39,73.5492,73.3432,73.5492,504900.0
2014-07-15 15:00:00,78.55,78.59,78.23,78.33,363400.0,73.5492,73.5866,73.2496,73.3432,363400.0
2014-07-15 15:30:00,78.34,78.44,78.21,78.34,642200.0,73.3526,73.4462,73.2308,73.3526,642200.0
2014-07-16 09:30:00,78.65,78.69,78.14,78.23,362300.0,73.6428,73.6803,73.1653,73.2496,362300.0
2014-07-16 10:00:00,78.24,78.47,78.14,78.37,242000.0,73.2589,73.4743,73.1653,73.3806,242000.0
2014-07-16 10:30:00,78.37,78.39,78.04,78.05,213000.0,73.3806,73.3994,73.0717,73.081,213000.0
2014-07-16 11:00:00,78.05,78.15,78.04,78.15,169800.0,73.081,73.1747,73.0717,73.1747,169800.0
2014-07-16 11:30:00,78.15,78.16,77.95,78.13,172600.0,73.1747,73.184,72.9874,73.1559,172600.0
2014-07-16 12:00:00,78.13,78.42,78.08,78.28,131000.0,73.1559,73.4275,73.1091,73.2964,131000.0
2014-07-16 12:30:00,78.28,78.53,78.28,78.43,201700.0,73.2964,73.5305,73.2964,73.4368,201700.0
2014-07-16 13:00:00,78.43,78.55,78.37,78.55,152900.0,73.4368,73.5492,73.3806,73.5492,152900.0
2014-07-16 13:30:00,78.55,78.58,78.44,78.48,151100.0,73.5492,73.5773,73.4462,73.4836,151100.0
2014-07-16 14:00:00,78.47,78.54,78.43,78.5,226600.0,73.4743,73.5398,73.4368,73.5024,226600.0
2014-07-16 14:30:00,78.49,78.51,78.32,78.39,178300.0,73.493,73.5117,73.3338,73.3994,178300.0
2014-07-16 15:00:00,78.39,78.6,78.37,78.41,317200.0,73.3994,73.596,73.3806,73.4181,317200.0
2014-07-16 15:30:00,78.42,78.45,78.24,78.29,517600.0,73.4275,73.4556,73.2589,73.3057,517600.0
2014-07-17 09:30:00,77.31,77.87,77.17,77.69,582400.0,72.3881,72.9125,72.257,72.7439,582400.0
2014-07-17 10:00:00,77.69,77.86,77.6,77.76,285200.0,72.7439,72.9031,72.6597,72.8095,285200.0
2014-07-17 10:30:00,77.75,77.8,77.57,77.57,239800.0,72.8001,72.8469,72.6316,72.6316,239800.0
2014-07-17 11:00:00,77.58,77.62,77.07,77.09,321000.0,72.6409,72.6784,72.1634,72.1821,321000.0
2014-07-17 11:30:00,77.11,77.33,77.02,77.1,231200.0,72.2009,72.4069,72.1166,72.1915,231200.0
2014-07-17 12:00:00,77.1,77.1,76.76,76.89,300100.0,72.1915,72.1915,71.8731,71.9949,300100.0
2014-07-17 12:30:00,76.89,77.04,76.84,76.97,144800.0,71.9949,72.1353,71.9481,72.0698,144800.0
2014-07-17 13:00:00,76.98,77.19,76.97,77.03,126700.0,72.0791,72.2758,72.0698,72.126,126700.0
2014-07-17 13:30:00,77.07,77.13,76.83,76.91,123200.0,72.1634,72.2196,71.9387,72.0136,123200.0
2014-07-17 14:00:00,76.91,77.0,76.79,76.85,225300.0,72.0136,72.0979,71.9012,71.9574,225300.0
2014-07-17 14:30:00,76.86,77.02,76.81,76.92,213300.0,71.9668,72.1166,71.92,72.023,213300.0
2014-07-17 15:00:00,76.92,76.94,76.54,76.59,541000.0,72.023,72.0417,71.6672,71.714,541000.0
2014-07-17 15:30:00,76.58,76.68,76.25,76.38,1012800.0,71.7046,71.7982,71.3956,71.5173,1012800.0
2014-07-18 09:30:00,76.75,76.94,76.45,76.84,596300.0,71.8638,72.0417,71.5829,71.9481,596300.0
2014-07-18 10:00:00,76.87,77.11,76.72,77.06,239100.0,71.9761,72.2009,71.8357,72.154,239100.0
2014-07-18 10:30:00,77.06,77.26,77.04,77.21,192000.0,72.154,72.3413,72.1353,72.2945,192000.0
2014-07-18 11:00:00,77.22,77.32,77.16,77.24,207500.0,72.3039,72.3975,72.2477,72.3226,207500.0
2014-07-18 11:30:00,77.25,77.49,77.23,77.4,180400.0,72.332,72.5567,72.3132,72.4724,180400.0
2014-07-18 12:00:00,77.4,77.65,77.4,77.62,172300.0,72.4724,72.7065,72.4724,72.6784,172300.0
2014-07-18 12:30:00,77.63,77.65,77.48,77.49,94300.0,72.6878,72.7065,72.5473,72.5567,94300.0
2014-07-18 13:00:00,77.49,77.52,77.32,77.34,147700.0,72.5567,72.5848,72.3975,72.4162,147700.0
2014-07-18 13:30:00,77.34,77.47,77.32,77.37,123300.0,72.4162,72.5379,72.3975,72.4443,123300.0
2014-07-18 14:00:00,77.37,77.58,77.31,77.56,159200.0,72.4443,72.6409,72.3881,72.6222,159200.0
2014-07-18 14:30:00,77.57,77.61,77.44,77.45,123200.0,72.6316,72.669,72.5099,72.5192,123200.0
2014-07-18 15:00:00,77.44,77.59,77.42,77.46,208400.0,72.5099,72.6503,72.4911,72.5286,208400.0
2014-07-18 15:30:00,77.46,77.52,77.45,77.47,563200.0,72.5286,72.5848,72.5192,72.5379,563200.0
2014-07-21 09:30:00,77.11,77.33,76.96,77.21,382600.0,72.2009,72.4069,72.0604,72.2945,382600.0
2014-07-21 10:00:00,77.19,77.25,76.87,77.03,248100.0,72.2758,72.332,71.9761,72.126,248100.0
2014-07-21 10:30:00,77.02,77.02,76.65,76.78,181900.0,72.1166,72.1166,71.7702,71.8919,181900.0
2014-07-21 11:00:00,76.79,77.02,76.59,76.98,249600.0,71.9012,72.1166,71.714,72.0791,249600.0
2014-07-21 11:30:00,76.98,76.98,76.78,76.91,234400.0,72.0791,72.0791,71.8919,72.0136,234400.0
2014-07-21 12:00:00,76.91,77.15,76.88,77.06,158300.0,72.0136,72.2383,71.9855,72.154,158300.0
2014-07-21 12:30:00,77.06,77.14,76.96,77.01,89500.0,72.154,72.229,72.0604,72.1072,89500.0
2014-07-21 13:00:00,76.99,77.34,76.98,77.34,121200.0,72.0885,72.4162,72.0791,72.4162,121200.0
2014-07-21 13:30:00,77.34,77.42,77.25,77.38,162200.0,72.4162,72.4911,72.332,72.4537,162200.0
2014-07-21 14:00:00,77.38,77.44,77.3,77.31,136600.0,72.4537,72.5099,72.3788,72.3881,136600.0
2014-07-21 14:30:00,77.31,77.38,77.26,77.29,122600.0,72.3881,72.4537,72.3413,72.3694,122600.0
2014-07-21 15:00:00,77.28,77.37,77.2,77.34,221200.0,72.36,72.4443,72.2851,72.4162,221200.0
2014-07-21 15:30:00,77.32,77.38,77.27,77.36,379800.0,72.3975,72.4537,72.3507,72.4349,379800.0
2014-07-22 09:30:00,77.52,78.02,77.35,77.8,359300.0,72.5848,73.0529,72.4256,72.8469,359300.0
2014-07-22 10:00:00,77.81,78.25,77.81,78.16,200300.0,72.8563,73.2683,72.8563,73.184,200300.0
2014-07-22 10:30:00,78.17,78.2,77.97,78.18,139300.0,73.1934,73.2215,73.0061,73.2027,139300.0
2014-07-22 11:00:00,78.18,78.39,78.09,78.12,215200.0,73.2027,73.3994,73.1185,73.1466,215200.0
2014-07-22 11:30:00,78.12,78.2,78.03,78.04,175100.0,73.1466,73.2215,73.0623,73.0717,175100.0
2014-07-22 12:00:00,78.04,78.1,77.96,78.06,113000.0,73.0717,73.1278,72.9968,73.0904,113000.0
2014-07-22 12:30:00,78.06,78.17,78.03,78.06,175400.0,73.0904,73.1934,73.0623,73.0904,175400.0
2014-07-22 13:00:00,78.05,78.16,78.02,78.09,91200.0,73.081,73.184,73.0529,73.1185,91200.0
2014-07-22 13:30:00,78.09,78.17,78.08,78.1,166700.0,73.1185,73.1934,73.1091,73.1278,166700.0
2014-07-22 14:00:00,78.11,78.19,78.08,78.16,119800.0,73.1372,73.2121,73.1091,73.184,119800.0
2014-07-22 14:30:00,78.15,78.22,77.97,78.07,188100.0,73.1747,73.2402,73.0061,73.0997,188100.0
2014-07-22 15:00:00,78.06,78.21,78.03,78.21,315600.0,73.0904,73.2308,73.0623,73.2308,315600.0
2014-07-22 15:30:00,78.21,78.33,78.17,78.26,662700.0,73.2308,73.3432,73.1934,73.2777,662700.0
2014-07-23 09:30:00,78.16,78.38,78.0,78.13,272700.0,73.184,73.39,73.0342,73.1559,272700.0
2014-07-23 10:00:00,78.14,78.16,77.9,78.01,193000.0,73.1653,73.184,72.9406,73.0436,193000.0
2014-07-23 10:30:00,78.01,78.14,77.96,78.01,126300.0,73.0436,73.1653,72.9968,73.0436,126300.0
2014-07-23 11:00:00,78.01,78.07,77.78,77.81,207500.0,73.0436,73.0997,72.8282,72.8563,207500.0
2014-07-23 11:30:00,77.81,77.86,77.6,77.61,156900.0,72.8563,72.9031,72.6597,72.669,156900.0
2014-07-23 12:00:00,77.61,77.66,77.33,77.35,192000.0,72.669,72.7159,72.4069,72.4256,192000.0
2014-07-23 12:30:00,77.34,77.42,77.19,77.38,523300.0,72.4162,72.4911,72.2758,72.4537,523300.0
2014-07-23 13:00:00,77.38,77.46,77.29,77.39,149900.0,72.4537,72.5286,72.3694,72.463,149900.0
2014-07-23 13:30:00,77.39,77.78,77.37,77.78,236700.0,72.463,72.8282,72.4443,72.8282,236700.0
2014-07-23 14:00:00,77.78,77.89,77.75,77.85,139700.0,72.8282,72.9312,72.8001,72.8938,139700.0
2014-07-23 14:30:00,77.85,77.92,77.8,77.84,235800.0,72.8938,72.9593,72.8469,72.8844,235800.0
2014-07-23 15:00:00,77.85,77.93,77.78,77.89,208800.0,72.8938,72.9687,72.8282,72.9312,208800.0
2014-07-23 15:30:00,77.89,77.93,77.71,77.75,428900.0,72.9312,72.9687,72.7627,72.8001,428900.0
2014-07-24 09:30:00,77.93,78.06,77.49,77.71,321200.0,72.9687,73.0904,72.5567,72.7627,321200.0
2014-07-24 10:00:00,77.72,77.83,77.58,77.77,181700.0,72.772,72.875,72.6409,72.8188,181700.0
2014-07-24 10:30:00,77.76,77.81,77.47,77.55,183100.0,72.8095,72.8563,72.5379,72.6129,183100.0
2014-07-24 11:00:00,77.55,77.66,77.3,77.3,509700.0,72.6129,72.7159,72.3788,72.3788,509700.0
2014-07-24 11:30:00,77.3,77.43,77.16,77.19,374400.0,72.3788,72.5005,72.2477,72.2758,374400.0
2014-07-24 12:00:00,77.2,77.23,76.92,77.01,566300.0,72.2851,72.3132,72.023,72.1072,566300.0
2014-07-24 12:30:00,77.01,77.2,77.01,77.17,249300.0,72.1072,72.2851,72.1072,72.257,249300.0
2014-07-24 13:00:00,77.17,77.23,77.07,77.23,268900.0,72.257,72.3132,72.1634,72.3132,268900.0
2014-07-24 13:30:00,77.25,77.42,77.21,77.42,193000.0,72.332,72.4911,72.2945,72.4911,193000.0
2014-07-24 14:00:00,77.41,77.49,77.33,77.34,359600.0,72.4818,72.5567,72.4069,72.4162,359600.0
2014-07-24 14:30:00,77.35,77.42,77.19,77.24,567100.0,72.4256,72.4911,72.2758,72.3226,567100.0
2014-07-24 15:00:00,77.25,77.52,77.17,77.29,311200.0,72.332,72.5848,72.257,72.3694,311200.0
2014-07-24 15:30:00,77.29,77.63,77.29,77.56,508500.0,72.3694,72.6878,72.3694,72.6222,508500.0
2014-07-25 09:30:00,75.63,76.03,75.36,75.75,1093700.0,70.8151,71.1896,70.5623,70.9274,1093700.0
2014-07-25 10:00:00,75.76,76.0,75.61,75.66,476900.0,70.9368,71.1615,70.7964,70.8432,476900.0
2014-07-25 10:30:00,75.67,75.8,75.44,75.51,616600.0,70.8525,70.9743,70.6372,70.7027,616600.0
2014-07-25 11:00:00,75.51,75.52,75.22,75.37,358100.0,70.7027,70.7121,70.4312,70.5716,358100.0
2014-07-25 11:30:00,75.37,75.53,75.36,75.51,246100.0,70.5716,70.7215,70.5623,70.7027,246100.0
2014-07-25 12:00:00,75.52,75.64,75.51,75.55,241900.0,70.7121,70.8245,70.7027,70.7402,241900.0
2014-07-25 12:30:00,75.56,75.77,75.55,75.76,205800.0,70.7495,70.9462,70.7402,70.9368,205800.0
2014-07-25 13:00:00,75.75,75.83,75.68,75.79,223000.0,70.9274,71.0024,70.8619,70.9649,223000.0
2014-07-25 13:30:00,75.8,75.93,75.7,75.78,156400.0,70.9743,71.096,70.8806,70.9555,156400.0
2014-07-25 14:00:00,75.78,75.94,75.69,75.94,139100.0,70.9555,71.1054,70.8713,71.1054,139100.0
2014-07-25 14:30:00,75.94,75.97,75.8,75.8,221700.0,71.1054,71.1334,70.9743,70.9743,221700.0
2014-07-25 15:00:00,75.81,75.84,75.67,75.72,456200.0,70.9836,71.0117,70.8525,70.8994,456200.0
2014-07-25 15:30:00,75.71,75.81,75.68,75.75,749700.0,70.89,70.9836,70.8619,70.9274,749700.0
2014-07-28 09:30:00,75.7,76.0,75.53,75.6,314200.0,70.8806,71.1615,70.7215,70.787,314200.0
2014-07-28 10:00:00,75.61,75.74,75.52,75.67,208100.0,70.7964,70.9181,70.7121,70.8525,208100.0
2014-07-28 10:30:00,75.66,75.74,75.57,75.63,163900.0,70.8432,70.9181,70.7589,70.8151,163900.0
2014-07-28 11:00:00,75.63,75.82,75.6,75.8,179300.0,70.8151,70.993,70.787,70.9743,179300.0
2014-07-28 11:30:00,75.81,75.86,75.66,75.74,199400.0,70.9836,71.0304,70.8432,70.9181,199400.0
2014-07-28 12:00:00,75.73,75.9,75.73,75.75,99100.0,70.9087,71.0679,70.9087,70.9274,99100.0
2014-07-28 12:30:00,75.75,75.81,75.74,75.8,162200.0,70.9274,70.9836,70.9181,70.9743,162200.0
2014-07-28 13:00:00,75.8,75.88,75.77,75.84,200900.0,70.9743,71.0492,70.9462,71.0117,200900.0
2014-07-28 13:30:00,75.84,75.95,75.83,75.87,284900.0,71.0117,71.1147,71.0024,71.0398,284900.0
2014-07-28 14:00:00,75.88,76.08,75.88,76.01,161300.0,71.0492,71.2364,71.0492,71.1709,161300.0
2014-07-28 14:30:00,76.01,76.12,75.97,76.06,172400.0,71.1709,71.2739,71.1334,71.2177,172400.0
2014-07-28 15:00:00,76.06,76.09,75.98,76.09,160800.0,71.2177,71.2458,71.1428,71.2458,160800.0
2014-07-28 15:30:00,76.08,76.21,76.07,76.2,482800.0,71.2364,71.3582,71.2271,71.3488,482800.0
2014-07-29 09:30:00,76.31,76.35,75.65,76.16,539500.0,71.4518,71.4893,70.8338,71.3113,539500.0
2014-07-29 10:00:00,76.16,76.61,76.13,76.47,243200.0,71.3113,71.7327,71.2833,71.6016,243200.0
2014-07-29 10:30:00,76.46,76.48,76.16,76.22,149400.0,71.5922,71.611,71.3113,71.3675,149400.0
2014-07-29 11:00:00,76.22,76.27,75.82,75.89,207700.0,71.3675,71.4143,70.993,71.0585,207700.0
2014-07-29 11:30:00,75.87,75.95,75.72,75.91,163600.0,71.0398,71.1147,70.8994,71.0773,163600.0
2014-07-29 12:00:00,75.9,76.02,75.8,75.98,136300.0,71.0679,71.1803,70.9743,71.1428,136300.0
2014-07-29 12:30:00,75.99,76.17,75.97,76.07,163400.0,71.1522,71.3207,71.1334,71.2271,163400.0
2014-07-29 13:00:00,76.07,76.19,75.97,76.14,133500.0,71.2271,71.3394,71.1334,71.2926,133500.0
2014-07-29 13:30:00,76.14,76.16,76.03,76.07,155000.0,71.2926,71.3113,71.1896,71.2271,155000.0
2014-07-29 14:00:00,76.07,76.14,75.82,75.97,230900.0,71.2271,71.2926,70.993,71.1334,230900.0
2014-07-29 14:30:00,75.98,76.01,75.83,75.95,197900.0,71.1428,71.1709,71.0024,71.1147,197900.0
2014-07-29 15:00:00,75.94,76.28,75.88,76.25,396600.0,71.1054,71.4237,71.0492,71.3956,396600.0
2014-07-29 15:30:00,76.24,76.25,75.92,75.92,607100.0,71.3863,71.3956,71.0866,71.0866,607100.0
2014-07-30 09:30:00,76.07,76.29,75.73,75.79,466000.0,71.2271,71.4331,70.9087,70.9649,466000.0
2014-07-30 10:00:00,75.8,75.9,75.68,75.8,301800.0,70.9743,71.0679,70.8619,70.9743,301800.0
2014-07-30 10:30:00,75.8,75.88,75.6,75.71,373800.0,70.9743,71.0492,70.787,70.89,373800.0
2014-07-30 11:00:00,75.69,75.96,75.55,75.88,638800.0,70.8713,71.1241,70.7402,71.0492,638800.0
2014-07-30 11:30:00,75.88,75.9,75.64,75.68,636900.0,71.0492,71.0679,70.8245,70.8619,636900.0
2014-07-30 12:00:00,75.68,75.84,75.65,75.74,187100.0,70.8619,71.0117,70.8338,70.9181,187100.0
2014-07-30 12:30:00,75.75,75.78,75.65,75.7,199700.0,70.9274,70.9555,70.8338,70.8806,199700.0
2014-07-30 13:00:00,75.7,75.75,75.45,75.61,240500.0,70.8806,70.9274,70.6465,70.7964,240500.0
2014-07-30 13:30:00,75.62,75.72,75.55,75.71,222000.0,70.8057,70.8994,70.7402,70.89,222000.0
2014-07-30 14:00:00,75.72,75.9,75.54,75.8,536700.0,70.8994,71.0679,70.7308,70.9743,536700.0
2014-07-30 14:30:00,75.79,75.97,75.66,75.77,254200.0,70.9649,71.1334,70.8432,70.9462,254200.0
2014-07-30 15:00:00,75.77,75.99,75.67,75.95,413200.0,70.9462,71.1522,70.8525,71.1147,413200.0
2014-07-30 15:30:00,75.96,76.09,75.93,75.94,598600.0,71.1241,71.2458,71.096,71.1054,598600.0
2014-07-31 09:30:00,76.3,76.32,74.01,75.15,1115600.0,71.4424,71.4612,69.2982,70.3656,1115600.0
2014-07-31 10:00:00,75.14,75.37,74.66,75.09,781900.0,70.3563,70.5716,69.9068,70.3095,781900.0
2014-07-31 10:30:00,75.1,75.21,74.23,74.29,340800.0,70.3188,70.4218,69.5042,69.5604,340800.0
2014-07-31 11:00:00,74.29,74.72,74.28,74.68,435300.0,69.5604,69.963,69.551,69.9256,435300.0
2014-07-31 11:30:00,74.7,75.1,74.59,74.95,308900.0,69.9443,70.3188,69.8413,70.1784,308900.0
2014-07-31 12:00:00,74.98,75.01,74.76,74.8,234800.0,70.2065,70.2346,70.0005,70.0379,234800.0
2014-07-31 12:30:00,74.8,74.91,74.75,74.79,172000.0,70.0379,70.1409,69.9911,70.0286,172000.0
2014-07-31 13:00:00,74.8,74.84,74.61,74.8,213700.0,70.0379,70.0754,69.86,70.0379,213700.0
2014-07-31 13:30:00,74.8,75.1,74.76,74.98,260900.0,70.0379,70.3188,70.0005,70.2065,260900.0
2014-07-31 14:00:00,74.95,75.0,74.69,74.78,343900.0,70.1784,70.2252,69.9349,70.0192,343900.0
2014-07-31 14:30:00,74.78,74.8,74.52,74.59,254900.0,70.0192,70.0379,69.7758,69.8413,254900.0
2014-07-31 15:00:00,74.58,74.66,73.81,74.28,797400.0,69.8319,69.9068,69.111,69.551,797400.0
2014-07-31 15:30:00,74.27,74.49,74.14,74.16,888400.0,69.5417,69.7477,69.4199,69.4387,888400.0
2014-08-01 09:30:00,73.84,74.55,73.64,74.45,521900.0,69.139,69.8038,68.9518,69.7102,521900.0
2014-08-01 10:00:00,74.46,74.68,74.34,74.61,483400.0,69.7196,69.9256,69.6072,69.86,483400.0
2014-08-01 10:30:00,74.6,74.76,74.44,74.55,267700.0,69.8507,70.0005,69.7008,69.8038,267700.0
2014-08-01 11:00:00,74.54,74.69,74.36,74.53,241400.0,69.7945,69.9349,69.6259,69.7851,241400.0
2014-08-01 11:30:00,74.52,74.58,74.15,74.3,295300.0,69.7758,69.8319,69.4293,69.5698,295300.0
2014-08-01 12:00:00,74.31,74.38,74.16,74.26,254400.0,69.5791,69.6447,69.4387,69.5323,254400.0
2014-08-01 12:30:00,74.28,74.45,74.15,74.32,232300.0,69.551,69.7102,69.4293,69.5885,232300.0
2014-08-01 13:00:00,74.32,74.76,74.24,74.76,329300.0,69.5885,70.0005,69.5136,70.0005,329300.0
2014-08-01 13:30:00,74.77,75.19,74.56,75.15,518600.0,70.0098,70.4031,69.8132,70.3656,518600.0
2014-08-01 14:00:00,75.14,75.44,75.0,75.24,473400.0,70.3563,70.6372,70.2252,70.4499,473400.0
2014-08-01 14:30:00,75.24,75.36,74.92,75.0,292700.0,70.4499,70.5623,70.1503,70.2252,292700.0
2014-08-01 15:00:00,74.99,75.17,74.98,75.01,286400.0,70.2158,70.3844,70.2065,70.2346,286400.0
2014-08-01 15:30:00,75.02,75.15,74.97,74.98,908900.0,70.2439,70.3656,70.1971,70.2065,908900.0
2014-08-04 09:30:00,75.39,75.64,75.1,75.63,571100.0,70.5904,70.8245,70.3188,70.8151,571100.0
2014-08-04 10:00:00,75.63,75.65,75.32,75.36,385300.0,70.8151,70.8338,70.5248,70.5623,385300.0
2014-08-04 10:30:00,75.37,75.53,75.13,75.15,451200.0,70.5716,70.7215,70.3469,70.3656,451200.0
2014-08-04 11:00:00,75.15,75.43,75.08,75.41,222700.0,70.3656,70.6278,70.3001,70.6091,222700.0
2014-08-04 11:30:00,75.41,75.52,75.24,75.29,216800.0,70.6091,70.7121,70.4499,70.4967,216800.0
2014-08-04 12:00:00,75.3,75.4,75.26,75.37,182700.0,70.5061,70.5997,70.4686,70.5716,182700.0
2014-08-04 12:30:00,75.36,75.42,75.28,75.31,195700.0,70.5623,70.6185,70.4874,70.5155,195700.0
2014-08-04 13:00:00,75.31,75.34,75.26,75.26,332900.0,70.5155,70.5436,70.4686,70.4686,332900.0
2014-08-04 13:30:00,75.27,75.4,75.23,75.28,166200.0,70.478,70.5997,70.4406,70.4874,166200.0
2014-08-04 14:00:00,75.28,75.37,75.27,75.33,161200.0,70.4874,70.5716,70.478,70.5342,161200.0
2014-08-04 14:30:00,75.32,75.59,75.29,75.56,171100.0,70.5248,70.7776,70.4967,70.7495,171100.0
2014-08-04 15:00:00,75.56,75.67,75.5,75.66,362900.0,70.7495,70.8525,70.6934,70.8432,362900.0
2014-08-04 15:30:00,75.66,75.85,75.65,75.7,777100.0,70.8432,71.0211,70.8338,70.8806,777100.0
2014-08-05 09:30:00,75.31,75.57,75.15,75.45,389600.0,70.5155,70.7589,70.3656,70.6465,389600.0
2014-08-05 10:00:00,75.46,75.66,75.39,75.53,233000.0,70.6559,70.8432,70.5904,70.7215,233000.0
2014-08-05 10:30:00,75.53,75.61,75.22,75.26,406400.0,70.7215,70.7964,70.4312,70.4686,406400.0
2014-08-05 11:00:00,75.26,75.5,75.2,75.3,316900.0,70.4686,70.6934,70.4125,70.5061,316900.0
2014-08-05 11:30:00,75.3,75.35,75.12,75.17,200500.0,70.5061,70.5529,70.3376,70.3844,200500.0
2014-08-05 12:00:00,75.17,75.25,75.03,75.2,249200.0,70.3844,70.4593,70.2533,70.4125,249200.0
2014-08-05 12:30:00,75.2,75.34,75.05,75.3,168400.0,70.4125,70.5436,70.272,70.5061,168400.0
2014-08-05 13:00:00,75.3,75.42,75.21,75.35,83900.0,70.5061,70.6185,70.4218,70.5529,83900.0
2014-08-05 13:30:00,75.36,75.38,74.81,74.96,431900.0,70.5623,70.581,70.0473,70.1877,431900.0
2014-08-05 14:00:00,74.95,75.19,74.85,75.19,421600.0,70.1784,70.4031,70.0847,70.4031,421600.0
2014-08-05 14:30:00,75.17,75.22,75.03,75.06,244400.0,70.3844,70.4312,70.2533,70.2814,244400.0
2014-08-05 15:00:00,75.03,75.24,75.02,75.11,405000.0,70.2533,70.4499,70.2439,70.3282,405000.0
2014-08-05 15:30:00,75.12,75.37,75.12,75.22,548700.0,70.3376,70.5716,70.3376,70.4312,548700.0
2014-08-06 09:30:00,74.85,75.34,74.69,75.19,204100.0,70.0847,70.5436,69.9349,70.4031,204100.0
2014-08-06 10:00:00,75.2,75.29,74.97,75.26,283600.0,70.4125,70.4967,70.1971,70.4686,283600.0
2014-08-06 10:30:00,75.3,75.4,75.04,75.38,285800.0,70.5061,70.5997,70.2627,70.581,285800.0
2014-08-06 11:00:00,75.38,75.45,75.23,75.23,158100.0,70.581,70.6465,70.4406,70.4406,158100.0
2014-08-06 11:30:00,75.22,75.52,75.22,75.47,144300.0,70.4312,70.7121,70.4312,70.6653,144300.0
2014-08-06 12:00:00,75.46,75.57,75.3,75.43,110200.0,70.6559,70.7589,70.5061,70.6278,110200.0
2014-08-06 12:30:00,75.42,75.58,75.32,75.35,125600.0,70.6185,70.7683,70.5248,70.5529,125600.0
2014-08-06 13:00:00,75.34,75.4,75.23,75.25,95900.0,70.5436,70.5997,70.4406,70.4593,95900.0
2014-08-06 13:30:00,75.26,75.36,75.11,75.15,134300.0,70.4686,70.5623,70.3282,70.3656,134300.0
2014-08-06 14:00:00,75.13,75.25,75.08,75.2,93400.0,70.3469,70.4593,70.3001,70.4125,93400.0
2014-08-06 14:30:00,75.19,75.39,75.07,75.3,151600.0,70.4031,70.5904,70.2907,70.5061,151600.0
2014-08-06 15:00:00,75.3,75.38,75.2,75.3,193900.0,70.5061,70.581,70.4125,70.5061,193900.0
2014-08-06 15:30:00,75.3,75.43,75.24,75.33,356600.0,70.5061,70.6278,70.4499,70.5342,356600.0
2014-08-07 09:30:00,75.54,75.68,75.19,75.43,361200.0,70.7308,70.8619,70.4031,70.6278,361200.0
2014-08-07 10:00:00,75.44,75.5,75.19,75.32,286100.0,70.6372,70.6934,70.4031,70.5248,286100.0
2014-08-07 10:30:00,75.33,75.46,74.71,74.88,298000.0,70.5342,70.6559,69.9537,70.1128,298000.0
2014-08-07 11:00:00,74.88,74.89,74.48,74.65,341900.0,70.1128,70.1222,69.7383,69.8975,341900.0
2014-08-07 11:30:00,74.69,74.77,74.38,74.46,176100.0,69.9349,70.0098,69.6447,69.7196,176100.0
2014-08-07 12:00:00,74.46,74.46,74.11,74.16,493200.0,69.7196,69.7196,69.3919,69.4387,493200.0
2014-08-07 12:30:00,74.16,74.19,73.88,74.02,330000.0,69.4387,69.4668,69.1765,69.3076,330000.0
2014-08-07 13:00:00,74.02,74.29,74.0,74.27,437600.0,69.3076,69.5604,69.2889,69.5417,437600.0
2014-08-07 13:30:00,74.26,74.35,74.18,74.34,215000.0,69.5323,69.6166,69.4574,69.6072,215000.0
2014-08-07 14:00:00,74.34,74.36,74.18,74.25,190200.0,69.6072,69.6259,69.4574,69.5229,190200.0
2014-08-07 14:30:00,74.25,74.29,74.07,74.08,155800.0,69.5229,69.5604,69.3544,69.3638,155800.0
2014-08-07 15:00:00,74.09,74.19,73.86,73.88,311400.0,69.3731,69.4668,69.1578,69.1765,311400.0
2014-08-07 15:30:00,73.89,74.15,73.82,74.03,472600.0,69.1859,69.4293,69.1203,69.317,472600.0
2014-08-08 09:30:00,74.0,74.18,73.75,74.0,390000.0,69.2889,69.4574,69.0548,69.2889,390000.0
2014-08-08 10:00:00,74.01,74.2,73.95,74.01,312000.0,69.2982,69.4761,69.242,69.2982,312000.0
2014-08-08 10:30:00,73.99,74.41,73.98,74.33,244800.0,69.2795,69.6728,69.2701,69.5979,244800.0
2014-08-08 11:00:00,74.32,74.55,74.28,74.5,185100.0,69.5885,69.8038,69.551,69.757,185100.0
2014-08-08 11:30:00,74.5,74.57,74.34,74.43,93800.0,69.757,69.8226,69.6072,69.6915,93800.0
2014-08-08 12:00:00,74.43,74.45,74.3,74.33,133800.0,69.6915,69.7102,69.5698,69.5979,133800.0
2014-08-08 12:30:00,74.32,74.37,74.28,74.33,94400.0,69.5885,69.6353,69.551,69.5979,94400.0
2014-08-08 13:00:00,74.32,74.89,74.31,74.8,174400.0,69.5885,70.1222,69.5791,70.0379,174400.0
2014-08-08 13:30:00,74.81,75.03,74.75,74.9,279800.0,70.0473,70.2533,69.9911,70.1316,279800.0
2014-08-08 14:00:00,74.9,75.02,74.8,75.0,210800.0,70.1316,70.2439,70.0379,70.2252,210800.0
2014-08-08 14:30:00,75.0,75.03,74.84,74.86,154800.0,70.2252,70.2533,70.0754,70.0941,154800.0
2014-08-08 15:00:00,74.86,75.03,74.77,75.0,175200.0,70.0941,70.2533,70.0098,70.2252,175200.0
2014-08-08 15:30:00,75.0,75.23,74.99,75.16,538700.0,70.2252,70.4406,70.2158,70.375,538700.0
2014-08-11 09:30:00,75.54,75.56,74.99,75.45,366900.0,70.7308,70.7495,70.2158,70.6465,366900.0
2014-08-11 10:00:00,75.45,75.63,75.33,75.54,175000.0,70.6465,70.8151,70.5342,70.7308,175000.0
2014-08-11 10:30:00,75.55,75.61,75.49,75.58,190000.0,70.7402,70.7964,70.684,70.7683,190000.0
2014-08-11 11:00:00,75.59,75.94,75.51,75.93,304300.0,70.7776,71.1054,70.7027,71.096,304300.0
2014-08-11 11:30:00,75.94,76.02,75.87,75.89,224400.0,71.1054,71.1803,71.0398,71.0585,224400.0
2014-08-11 12:00:00,75.9,76.07,75.89,76.0,191900.0,71.0679,71.2271,71.0585,71.1615,191900.0
2014-08-11 12:30:00,76.01,76.07,75.96,76.0,156800.0,71.1709,71.2271,71.1241,71.1615,156800.0
2014-08-11 13:00:00,76.0,76.03,75.86,75.86,201000.0,71.1615,71.1896,71.0304,71.0304,201000.0
2014-08-11 13:30:00,75.86,75.91,75.63,75.66,330000.0,71.0304,71.0773,70.8151,70.8432,330000.0
2014-08-11 14:00:00,75.66,75.69,75.51,75.65,156200.0,70.8432,70.8713,70.7027,70.8338,156200.0
2014-08-11 14:30:00,75.65,75.74,75.63,75.67,169400.0,70.8338,70.9181,70.8151,70.8525,169400.0
2014-08-11 15:00:00,75.67,75.74,75.59,75.59,123000.0,70.8525,70.9181,70.7776,70.7776,123000.0
2014-08-11 15:30:00,75.59,75.68,75.57,75.63,497900.0,70.7776,70.8619,70.7589,70.8151,497900.0
2014-08-12 09:30:00,75.36,75.82,75.28,75.4,158800.0,70.5623,70.993,70.4874,70.5997,158800.0
2014-08-12 10:00:00,75.4,75.41,75.17,75.3,168100.0,70.5997,70.6091,70.3844,70.5061,168100.0
2014-08-12 10:30:00,75.31,75.35,75.09,75.12,145600.0,70.5155,70.5529,70.3095,70.3376,145600.0
2014-08-12 11:00:00,75.12,75.16,74.93,75.12,155800.0,70.3376,70.375,70.1597,70.3376,155800.0
2014-08-12 11:30:00,75.11,75.15,75.0,75.01,166200.0,70.3282,70.3656,70.2252,70.2346,166200.0
2014-08-12 12:00:00,75.02,75.2,74.96,75.17,87400.0,70.2439,70.4125,70.1877,70.3844,87400.0
2014-08-12 12:30:00,75.17,75.35,75.17,75.23,95100.0,70.3844,70.5529,70.3844,70.4406,95100.0
2014-08-12 13:00:00,75.23,75.27,75.19,75.25,102300.0,70.4406,70.478,70.4031,70.4593,102300.0
2014-08-12 13:30:00,75.25,75.28,75.1,75.23,97100.0,70.4593,70.4874,70.3188,70.4406,97100.0
2014-08-12 14:00:00,75.23,75.27,75.01,75.08,112400.0,70.4406,70.478,70.2346,70.3001,112400.0
2014-08-12 14:30:00,75.08,75.24,75.01,75.13,102600.0,70.3001,70.4499,70.2346,70.3469,102600.0
2014-08-12 15:00:00,75.12,75.41,75.11,75.4,190500.0,70.3376,70.6091,70.3282,70.5997,190500.0
2014-08-12 15:30:00,75.41,75.65,75.39,75.54,542200.0,70.6091,70.8338,70.5904,70.7308,542200.0
2014-08-13 09:30:00,75.85,76.07,75.59,75.95,257600.0,71.0211,71.2271,70.7776,71.1147,257600.0
2014-08-13 10:00:00,75.94,76.11,75.91,75.95,153000.0,71.1054,71.2645,71.0773,71.1147,153000.0
2014-08-13 10:30:00,75.95,76.06,75.93,76.04,170800.0,71.1147,71.2177,71.096,71.199,170800.0
2014-08-13 11:00:00,76.04,76.36,76.04,76.31,174200.0,71.199,71.4986,71.199,71.4518,174200.0
2014-08-13 11:30:00,76.31,76.51,76.2,76.2,311800.0,71.4518,71.6391,71.3488,71.3488,311800.0
2014-08-13 12:00:00,76.2,76.37,76.11,76.27,148400.0,71.3488,71.508,71.2645,71.4143,148400.0
2014-08-13 12:30:00,76.27,76.28,76.19,76.21,133200.0,71.4143,71.4237,71.3394,71.3582,133200.0
2014-08-13 13:00:00,76.21,76.25,76.16,76.23,102600.0,71.3582,71.3956,71.3113,71.3769,102600.0
2014-08-13 13:30:00,76.23,76.39,76.19,76.26,262900.0,71.3769,71.5267,71.3394,71.405,262900.0
2014-08-13 14:00:00,76.26,76.31,76.16,76.26,156800.0,71.405,71.4518,71.3113,71.405,156800.0
2014-08-13 14:30:00,76.26,76.43,76.25,76.42,179000.0,71.405,71.5642,71.3956,71.5548,179000.0
2014-08-13 15:00:00,76.42,76.47,76.36,76.4,205500.0,71.5548,71.6016,71.4986,71.5361,205500.0
2014-08-13 15:30:00,76.39,76.45,76.29,76.31,683700.0,71.5267,71.5829,71.4331,71.4518,683700.0
2014-08-14 09:30:00,76.6,76.61,75.93,76.09,308300.0,71.7233,71.7327,71.096,71.2458,308300.0
2014-08-14 10:00:00,76.11,76.19,75.96,76.11,140700.0,71.2645,71.3394,71.1241,71.2645,140700.0
2014-08-14 10:30:00,76.11,76.14,75.81,75.82,128000.0,71.2645,71.2926,70.9836,70.993,128000.0
2014-08-14 11:00:00,75.81,75.85,75.77,75.77,150500.0,70.9836,71.0211,70.9462,70.9462,150500.0
2014-08-14 11:30:00,75.78,75.83,75.67,75.81,155900.0,70.9555,71.0024,70.8525,70.9836,155900.0
2014-08-14 12:00:00,75.82,75.83,75.71,75.77,92100.0,70.993,71.0024,70.89,70.9462,92100.0
2014-08-14 12:30:00,75.77,75.83,75.74,75.76,73000.0,70.9462,71.0024,70.9181,70.9368,73000.0
2014-08-14 13:00:00,75.76,75.93,75.75,75.84,136200.0,70.9368,71.096,70.9274,71.0117,136200.0
2014-08-14 13:30:00,75.84,75.85,75.75,75.77,101400.0,71.0117,71.0211,70.9274,70.9462,101400.0
2014-08-14 14:00:00,75.78,75.83,75.66,75.8,136900.0,70.9555,71.0024,70.8432,70.9743,136900.0
2014-08-14 14:30:00,75.8,75.91,75.75,75.91,128600.0,70.9743,71.0773,70.9274,71.0773,128600.0
2014-08-14 15:00:00,75.91,75.92,75.83,75.92,145500.0,71.0773,71.0866,71.0024,71.0866,145500.0
2014-08-14 15:30:00,75.92,76.04,75.88,76.04,345300.0,71.0866,71.199,71.0492,71.199,345300.0
2014-08-15 09:30:00,76.41,76.55,75.94,76.45,564500.0,71.5454,71.6765,71.1054,71.5829,564500.0
2014-08-15 10:00:00,76.45,76.57,76.38,76.42,148000.0,71.5829,71.6952,71.5173,71.5548,148000.0
2014-08-15 10:30:00,76.42,76.47,75.46,75.77,358400.0,71.5548,71.6016,70.6559,70.9462,358400.0
2014-08-15 11:00:00,75.77,75.83,75.39,75.41,242000.0,70.9462,71.0024,70.5904,70.6091,242000.0
2014-08-15 11:30:00,75.43,75.46,74.98,75.18,303100.0,70.6278,70.6559,70.2065,70.3937,303100.0
2014-08-15 12:00:00,75.17,75.25,75.0,75.22,261400.0,70.3844,70.4593,70.2252,70.4312,261400.0
2014-08-15 12:30:00,75.21,75.28,75.08,75.25,147900.0,70.4218,70.4874,70.3001,70.4593,147900.0
2014-08-15 13:00:00,75.25,75.35,75.09,75.15,182000.0,70.4593,70.5529,70.3095,70.3656,182000.0
2014-08-15 13:30:00,75.15,75.17,75.01,75.03,180500.0,70.3656,70.3844,70.2346,70.2533,180500.0
2014-08-15 14:00:00,75.03,75.25,75.01,75.25,185700.0,70.2533,70.4593,70.2346,70.4593,185700.0
2014-08-15 14:30:00,75.25,75.3,75.13,75.19,171200.0,70.4593,70.5061,70.3469,70.4031,171200.0
2014-08-15 15:00:00,75.2,75.23,75.03,75.12,318300.0,70.4125,70.4406,70.2533,70.3376,318300.0
2014-08-15 15:30:00,75.12,75.29,75.11,75.23,690800.0,70.3376,70.4967,70.3282,70.4406,690800.0
2014-08-18 09:30:00,75.69,76.66,75.69,76.61,539600.0,70.8713,71.7795,70.8713,71.7327,539600.0
2014-08-18 10:00:00,76.6,76.82,76.52,76.7,235000.0,71.7233,71.9293,71.6484,71.817,235000.0
2014-08-18 10:30:00,76.72,76.82,76.58,76.75,215300.0,71.8357,71.9293,71.7046,71.8638,215300.0
2014-08-18 11:00:00,76.76,76.77,76.63,76.64,214700.0,71.8731,71.8825,71.7514,71.7608,214700.0
2014-08-18 11:30:00,76.65,76.72,76.64,76.71,205400.0,71.7702,71.8357,71.7608,71.8263,205400.0
2014-08-18 12:00:00,76.71,76.77,76.67,76.72,213200.0,71.8263,71.8825,71.7889,71.8357,213200.0
2014-08-18 12:30:00,76.72,76.72,76.67,76.67,150500.0,71.8357,71.8357,71.7889,71.7889,150500.0
2014-08-18 13:00:00,76.68,76.71,76.59,76.69,148900.0,71.7982,71.8263,71.714,71.8076,148900.0
2014-08-18 13:30:00,76.69,76.71,76.61,76.66,166900.0,71.8076,71.8263,71.7327,71.7795,166900.0
2014-08-18 14:00:00,76.66,76.69,76.62,76.64,249400.0,71.7795,71.8076,71.7421,71.7608,249400.0
2014-08-18 14:30:00,76.63,76.68,76.56,76.67,243100.0,71.7514,71.7982,71.6859,71.7889,243100.0
2014-08-18 15:00:00,76.67,76.71,76.63,76.65,271400.0,71.7889,71.8263,71.7514,71.7702,271400.0
2014-08-18 15:30:00,76.64,76.77,76.63,76.76,604800.0,71.7608,71.8825,71.7514,71.8731,604800.0
2014-08-19 09:30:00,76.75,76.8,76.49,76.59,258400.0,71.8638,71.9106,71.6203,71.714,258400.0
2014-08-19 10:00:00,76.6,76.66,76.56,76.56,171200.0,71.7233,71.7795,71.6859,71.6859,171200.0
2014-08-19 10:30:00,76.57,76.6,76.35,76.36,237600.0,71.6952,71.7233,71.4893,71.4986,237600.0
2014-08-19 11:00:00,76.36,76.52,76.22,76.28,199100.0,71.4986,71.6484,71.3675,71.4237,199100.0
2014-08-19 11:30:00,76.29,76.31,76.09,76.22,174500.0,71.4331,71.4518,71.2458,71.3675,174500.0
2014-08-19 12:00:00,76.22,76.39,76.14,76.34,118100.0,71.3675,71.5267,71.2926,71.4799,118100.0
2014-08-19 12:30:00,76.35,76.35,76.24,76.25,104300.0,71.4893,71.4893,71.3863,71.3956,104300.0
2014-08-19 13:00:00,76.25,76.27,76.19,76.21,261600.0,71.3956,71.4143,71.3394,71.3582,261600.0
2014-08-19 13:30:00,76.22,76.36,76.18,76.36,173700.0,71.3675,71.4986,71.3301,71.4986,173700.0
2014-08-19 14:00:00,76.36,76.45,76.33,76.38,188400.0,71.4986,71.5829,71.4705,71.5173,188400.0
2014-08-19 14:30:00,76.39,76.4,76.3,76.34,190700.0,71.5267,71.5361,71.4424,71.4799,190700.0
2014-08-19 15:00:00,76.34,76.47,76.29,76.46,599900.0,71.4799,71.6016,71.4331,71.5922,599900.0
2014-08-19 15:30:00,76.47,76.48,76.38,76.41,421300.0,71.6016,71.611,71.5173,71.5454,421300.0
2014-08-20 09:30:00,75.93,76.38,75.9,76.24,234600.0,71.096,71.5173,71.0679,71.3863,234600.0
2014-08-20 10:00:00,76.24,76.25,76.04,76.15,143900.0,71.3863,71.3956,71.199,71.302,143900.0
2014-08-20 10:30:00,76.15,76.3,75.98,76.21,162600.0,71.302,71.4424,71.1428,71.3582,162600.0
2014-08-20 11:00:00,76.21,76.29,76.2,76.25,114400.0,71.3582,71.4331,71.3488,71.3956,114400.0
2014-08-20 11:30:00,76.25,76.3,76.12,76.15,143200.0,71.3956,71.4424,71.2739,71.302,143200.0
2014-08-20 12:00:00,76.14,76.2,76.1,76.13,86900.0,71.2926,71.3488,71.2552,71.2833,86900.0
2014-08-20 12:30:00,76.13,76.16,76.03,76.08,84700.0,71.2833,71.3113,71.1896,71.2364,84700.0
2014-08-20 13:00:00,76.08,76.17,76.05,76.13,82500.0,71.2364,71.3207,71.2083,71.2833,82500.0
2014-08-20 13:30:00,76.13,76.23,76.12,76.17,115500.0,71.2833,71.3769,71.2739,71.3207,115500.0
2014-08-20 14:00:00,76.17,76.17,75.92,76.02,216900.0,71.3207,71.3207,71.0866,71.1803,216900.0
2014-08-20 14:30:00,76.01,76.25,76.01,76.24,179600.0,71.1709,71.3956,71.1709,71.3863,179600.0
2014-08-20 15:00:00,76.25,76.42,76.22,76.38,250500.0,71.3956,71.5548,71.3675,71.5173,250500.0
2014-08-20 15:30:00,76.39,76.48,76.34,76.36,354300.0,71.5267,71.611,71.4799,71.4986,354300.0
2014-08-21 09:30:00,76.51,76.72,76.29,76.67,202300.0,71.6391,71.8357,71.4331,71.7889,202300.0
2014-08-21 10:00:00,76.67,76.71,76.34,76.49,113800.0,71.7889,71.8263,71.4799,71.6203,113800.0
2014-08-21 10:30:00,76.51,76.65,76.45,76.46,151600.0,71.6391,71.7702,71.5829,71.5922,151600.0
2014-08-21 11:00:00,76.46,76.62,76.45,76.55,82400.0,71.5922,71.7421,71.5829,71.6765,82400.0
2014-08-21 11:30:00,76.55,76.55,76.39,76.41,89000.0,71.6765,71.6765,71.5267,71.5454,89000.0
2014-08-21 12:00:00,76.41,76.62,76.4,76.56,72200.0,71.5454,71.7421,71.5361,71.6859,72200.0
2014-08-21 12:30:00,76.56,76.68,76.54,76.65,94400.0,71.6859,71.7982,71.6672,71.7702,94400.0
2014-08-21 13:00:00,76.65,76.77,76.65,76.71,101200.0,71.7702,71.8825,71.7702,71.8263,101200.0
2014-08-21 13:30:00,76.72,76.79,76.71,76.76,64600.0,71.8357,71.9012,71.8263,71.8731,64600.0
2014-08-21 14:00:00,76.75,76.77,76.67,76.76,95100.0,71.8638,71.8825,71.7889,71.8731,95100.0
2014-08-21 14:30:00,76.76,77.12,76.76,77.02,289000.0,71.8731,72.2102,71.8731,72.1166,289000.0
2014-08-21 15:00:00,77.01,77.05,76.95,77.0,206200.0,72.1072,72.1447,72.0511,72.0979,206200.0
2014-08-21 15:30:00,77.01,77.01,76.89,76.93,504500.0,72.1072,72.1072,71.9949,72.0323,504500.0
2014-08-22 09:30:00,76.75,76.88,76.15,76.24,326000.0,71.8638,71.9855,71.302,71.3863,326000.0
2014-08-22 10:00:00,76.24,76.6,76.2,76.46,138800.0,71.3863,71.7233,71.3488,71.5922,138800.0
2014-08-22 10:30:00,76.47,76.61,76.36,76.4,175800.0,71.6016,71.7327,71.4986,71.5361,175800.0
2014-08-22 11:00:00,76.39,76.53,76.32,76.51,99800.0,71.5267,71.6578,71.4612,71.6391,99800.0
2014-08-22 11:30:00,76.53,76.55,76.35,76.39,96600.0,71.6578,71.6765,71.4893,71.5267,96600.0
2014-08-22 12:00:00,76.4,76.53,76.39,76.51,86900.0,71.5361,71.6578,71.5267,71.6391,86900.0
2014-08-22 12:30:00,76.5,76.63,76.5,76.57,103700.0,71.6297,71.7514,71.6297,71.6952,103700.0
2014-08-22 13:00:00,76.57,76.71,76.57,76.6,93300.0,71.6952,71.8263,71.6952,71.7233,93300.0
2014-08-22 13:30:00,76.6,76.64,76.54,76.63,80200.0,71.7233,71.7608,71.6672,71.7514,80200.0
2014-08-22 14:00:00,76.63,76.65,76.51,76.51,115300.0,71.7514,71.7702,71.6391,71.6391,115300.0
2014-08-22 14:30:00,76.51,76.61,76.43,76.59,130200.0,71.6391,71.7327,71.5642,71.714,130200.0
2014-08-22 15:00:00,76.59,76.62,76.5,76.55,109700.0,71.714,71.7421,71.6297,71.6765,109700.0
2014-08-22 15:30:00,76.55,76.57,76.46,76.49,397000.0,71.6765,71.6952,71.5922,71.6203,397000.0
2014-08-25 09:30:00,77.11,77.15,76.75,76.98,273700.0,72.2009,72.2383,71.8638,72.0791,273700.0
2014-08-25 10:00:00,76.98,77.05,76.85,76.89,212700.0,72.0791,72.1447,71.9574,71.9949,212700.0
2014-08-25 10:30:00,76.9,77.07,76.87,77.01,271300.0,72.0042,72.1634,71.9761,72.1072,271300.0
2014-08-25 11:00:00,77.01,77.02,76.92,77.0,120600.0,72.1072,72.1166,72.023,72.0979,120600.0
2014-08-25 11:30:00,76.99,77.21,76.86,77.19,337400.0,72.0885,72.2945,71.9668,72.2758,337400.0
2014-08-25 12:00:00,77.18,77.2,76.82,76.84,206300.0,72.2664,72.2851,71.9293,71.9481,206300.0
2014-08-25 12:30:00,76.83,76.85,76.75,76.76,96500.0,71.9387,71.9574,71.8638,71.8731,96500.0
2014-08-25 13:00:00,76.76,76.81,76.72,76.72,79900.0,71.8731,71.92,71.8357,71.8357,79900.0
2014-08-25 13:30:00,76.73,76.9,76.73,76.78,139800.0,71.8451,72.0042,71.8451,71.8919,139800.0
2014-08-25 14:00:00,76.78,76.81,76.68,76.7,104200.0,71.8919,71.92,71.7982,71.817,104200.0
2014-08-25 14:30:00,76.69,76.7,76.58,76.66,262100.0,71.8076,71.817,71.7046,71.7795,262100.0
2014-08-25 15:00:00,76.67,76.67,76.54,76.54,203100.0,71.7889,71.7889,71.6672,71.6672,203100.0
2014-08-25 15:30:00,76.54,76.58,76.39,76.44,560500.0,71.6672,71.7046,71.5267,71.5735,560500.0
2014-08-26 09:30:00,76.79,76.99,76.54,76.94,360300.0,71.9012,72.0885,71.6672,72.0417,360300.0
2014-08-26 10:00:00,76.97,77.28,76.95,77.27,303100.0,72.0698,72.36,72.0511,72.3507,303100.0
2014-08-26 10:30:00,77.28,77.49,77.27,77.44,172900.0,72.36,72.5567,72.3507,72.5099,172900.0
2014-08-26 11:00:00,77.44,77.65,77.43,77.61,213300.0,72.5099,72.7065,72.5005,72.669,213300.0
2014-08-26 11:30:00,77.6,77.69,77.47,77.61,192900.0,72.6597,72.7439,72.5379,72.669,192900.0
2014-08-26 12:00:00,77.61,77.76,77.61,77.74,186100.0,72.669,72.8095,72.669,72.7908,186100.0
2014-08-26 12:30:00,77.74,77.85,77.48,77.52,188000.0,72.7908,72.8938,72.5473,72.5848,188000.0
2014-08-26 13:00:00,77.5,77.57,77.42,77.53,201600.0,72.566,72.6316,72.4911,72.5941,201600.0
2014-08-26 13:30:00,77.54,77.55,77.45,77.49,118100.0,72.6035,72.6129,72.5192,72.5567,118100.0
2014-08-26 14:00:00,77.49,77.51,77.44,77.51,142000.0,72.5567,72.5754,72.5099,72.5754,142000.0
2014-08-26 14:30:00,77.51,77.51,77.42,77.42,147400.0,72.5754,72.5754,72.4911,72.4911,147400.0
2014-08-26 15:00:00,77.42,77.43,77.12,77.14,275900.0,72.4911,72.5005,72.2102,72.229,275900.0
2014-08-26 15:30:00,77.14,77.14,76.95,77.01,598300.0,72.229,72.229,72.0511,72.1072,598300.0
2014-08-27 09:30:00,77.02,77.12,76.58,76.62,176900.0,72.1166,72.2102,71.7046,71.7421,176900.0
2014-08-27 10:00:00,76.6,76.81,76.54,76.73,120100.0,71.7233,71.92,71.6672,71.8451,120100.0
2014-08-27 10:30:00,76.73,76.83,76.7,76.78,128400.0,71.8451,71.9387,71.817,71.8919,128400.0
2014-08-27 11:00:00,76.78,76.79,76.66,76.66,134800.0,71.8919,71.9012,71.7795,71.7795,134800.0
2014-08-27 11:30:00,76.66,76.74,76.56,76.63,91800.0,71.7795,71.8544,71.6859,71.7514,91800.0
2014-08-27 12:00:00,76.63,76.64,76.51,76.56,60900.0,71.7514,71.7608,71.6391,71.6859,60900.0
2014-08-27 12:30:00,76.56,76.61,76.51,76.56,61700.0,71.6859,71.7327,71.6391,71.6859,61700.0
2014-08-27 13:00:00,76.55,76.7,76.53,76.7,102500.0,71.6765,71.817,71.6578,71.817,102500.0
2014-08-27 13:30:00,76.71,76.72,76.59,76.6,58600.0,71.8263,71.8357,71.714,71.7233,58600.0
2014-08-27 14:00:00,76.6,76.64,76.55,76.62,88900.0,71.7233,71.7608,71.6765,71.7421,88900.0
2014-08-27 14:30:00,76.63,76.65,76.55,76.55,109500.0,71.7514,71.7702,71.6765,71.6765,109500.0
2014-08-27 15:00:00,76.55,76.58,76.5,76.53,144100.0,71.6765,71.7046,71.6297,71.6578,144100.0
2014-08-27 15:30:00,76.53,76.64,76.5,76.62,272300.0,71.6578,71.7608,71.6297,71.7421,272300.0
2014-08-28 09:30:00,76.09,76.28,75.66,76.01,546700.0,71.2458,71.4237,70.8432,71.1709,546700.0
2014-08-28 10:00:00,76.01,76.19,75.94,76.12,216800.0,71.1709,71.3394,71.1054,71.2739,216800.0
2014-08-28 10:30:00,76.13,76.23,76.02,76.23,147900.0,71.2833,71.3769,71.1803,71.3769,147900.0
2014-08-28 11:00:00,76.23,76.24,76.0,76.04,182000.0,71.3769,71.3863,71.1615,71.199,182000.0
2014-08-28 11:30:00,76.04,76.1,76.01,76.09,126600.0,71.199,71.2552,71.1709,71.2458,126600.0
2014-08-28 12:00:00,76.1,76.24,76.06,76.23,74200.0,71.2552,71.3863,71.2177,71.3769,74200.0
2014-08-28 12:30:00,76.23,76.35,76.18,76.32,247200.0,71.3769,71.4893,71.3301,71.4612,247200.0
2014-08-28 13:00:00,76.32,76.35,76.26,76.27,92700.0,71.4612,71.4893,71.405,71.4143,92700.0
2014-08-28 13:30:00,76.28,76.43,76.27,76.4,77400.0,71.4237,71.5642,71.4143,71.5361,77400.0
2014-08-28 14:00:00,76.41,76.42,76.24,76.25,90100.0,71.5454,71.5548,71.3863,71.3956,90100.0
2014-08-28 14:30:00,76.25,76.33,76.24,76.25,91400.0,71.3956,71.4705,71.3863,71.3956,91400.0
2014-08-28 15:00:00,76.25,76.28,76.19,76.2,209000.0,71.3956,71.4237,71.3394,71.3488,209000.0
2014-08-28 15:30:00,76.2,76.25,76.11,76.16,415600.0,71.3488,71.3956,71.2645,71.3113,415600.0
2014-08-29 09:30:00,76.3,76.48,75.84,75.95,247500.0,71.4424,71.611,71.0117,71.1147,247500.0
2014-08-29 10:00:00,75.95,76.01,75.85,75.96,222600.0,71.1147,71.1709,71.0211,71.1241,222600.0
2014-08-29 10:30:00,75.95,76.15,75.93,76.14,138900.0,71.1147,71.302,71.096,71.2926,138900.0
2014-08-29 11:00:00,76.16,76.2,76.07,76.2,165800.0,71.3113,71.3488,71.2271,71.3488,165800.0
2014-08-29 11:30:00,76.19,76.29,76.15,76.24,104500.0,71.3394,71.4331,71.302,71.3863,104500.0
2014-08-29 12:00:00,76.24,76.28,76.1,76.16,66500.0,71.3863,71.4237,71.2552,71.3113,66500.0
2014-08-29 12:30:00,76.16,76.16,76.01,76.06,71700.0,71.3113,71.3113,71.1709,71.2177,71700.0
2014-08-29 13:00:00,76.06,76.13,76.01,76.03,56500.0,71.2177,71.2833,71.1709,71.1896,56500.0
2014-08-29 13:30:00,76.03,76.06,75.94,75.94,114600.0,71.1896,71.2177,71.1054,71.1054,114600.0
2014-08-29 14:00:00,75.94,76.02,75.93,75.97,125800.0,71.1054,71.1803,71.096,71.1334,125800.0
2014-08-29 14:30:00,75.97,76.01,75.92,76.0,92400.0,71.1334,71.1709,71.0866,71.1615,92400.0
2014-08-29 15:00:00,76.01,76.01,75.83,75.83,213700.0,71.1709,71.1709,71.0024,71.0024,213700.0
2014-08-29 15:30:00,75.83,75.91,75.73,75.81,643300.0,71.0024,71.0773,70.9087,70.9836,643300.0
2014-09-02 09:30:00,75.91,75.94,75.45,75.8,607700.0,71.0773,71.1054,70.6465,70.9743,607700.0
2014-09-02 10:00:00,75.81,75.93,75.6,75.88,660300.0,70.9836,71.096,70.787,71.0492,660300.0
2014-09-02 10:30:00,75.89,76.01,75.84,75.99,207700.0,71.0585,71.1709,71.0117,71.1522,207700.0
2014-09-02 11:00:00,75.99,76.01,75.73,75.82,136200.0,71.1522,71.1709,70.9087,70.993,136200.0
2014-09-02 11:30:00,75.84,75.99,75.62,75.65,215500.0,71.0117,71.1522,70.8057,70.8338,215500.0
2014-09-02 12:00:00,75.66,75.8,75.64,75.71,115600.0,70.8432,70.9743,70.8245,70.89,115600.0
2014-09-02 12:30:00,75.71,75.71,75.51,75.52,71600.0,70.89,70.89,70.7027,70.7121,71600.0
2014-09-02 13:00:00,75.52,75.53,75.44,75.47,75600.0,70.7121,70.7215,70.6372,70.6653,75600.0
2014-09-02 13:30:00,75.48,75.56,75.48,75.53,66800.0,70.6746,70.7495,70.6746,70.7215,66800.0
2014-09-02 14:00:00,75.54,75.7,75.52,75.69,82200.0,70.7308,70.8806,70.7121,70.8713,82200.0
2014-09-02 14:30:00,75.69,75.72,75.61,75.63,124000.0,70.8713,70.8994,70.7964,70.8151,124000.0
2014-09-02 15:00:00,75.64,75.65,75.56,75.61,154100.0,70.8245,70.8338,70.7495,70.7964,154100.0
2014-09-02 15:30:00,75.61,75.66,75.5,75.56,446000.0,70.7964,70.8432,70.6934,70.7495,446000.0
2014-09-03 09:30:00,76.1,76.19,75.76,75.99,244900.0,71.2552,71.3394,70.9368,71.1522,244900.0
2014-09-03 10:00:00,76.0,76.03,75.88,75.96,202400.0,71.1615,71.1896,71.0492,71.1241,202400.0
2014-09-03 10:30:00,75.97,76.14,75.93,76.09,370300.0,71.1334,71.2926,71.096,71.2458,370300.0
2014-09-03 11:00:00,76.1,76.19,76.0,76.02,176400.0,71.2552,71.3394,71.1615,71.1803,176400.0
2014-09-03 11:30:00,76.03,76.04,75.89,75.89,101100.0,71.1896,71.199,71.0585,71.0585,101100.0
2014-09-03 12:00:00,75.88,75.94,75.81,75.91,135900.0,71.0492,71.1054,70.9836,71.0773,135900.0
2014-09-03 12:30:00,75.91,75.98,75.78,75.8,73500.0,71.0773,71.1428,70.9555,70.9743,73500.0
2014-09-03 13:00:00,75.81,75.9,75.76,75.88,129400.0,70.9836,71.0679,70.9368,71.0492,129400.0
2014-09-03 13:30:00,75.88,75.91,75.74,75.85,94000.0,71.0492,71.0773,70.9181,71.0211,94000.0
2014-09-03 14:00:00,75.85,75.87,75.75,75.8,70400.0,71.0211,71.0398,70.9274,70.9743,70400.0
2014-09-03 14:30:00,75.8,75.89,75.79,75.79,101000.0,70.9743,71.0585,70.9649,70.9649,101000.0
2014-09-03 15:00:00,75.79,75.89,75.73,75.87,154300.0,70.9649,71.0585,70.9087,71.0398,154300.0
2014-09-03 15:30:00,75.87,75.95,75.81,75.93,424000.0,71.0398,71.1147,70.9836,71.096,424000.0
2014-09-04 09:30:00,76.03,76.72,76.0,76.58,264600.0,71.1896,71.8357,71.1615,71.7046,264600.0
2014-09-04 10:00:00,76.58,76.82,76.57,76.7,213100.0,71.7046,71.9293,71.6952,71.817,213100.0
2014-09-04 10:30:00,76.7,76.76,76.62,76.63,134000.0,71.817,71.8731,71.7421,71.7514,134000.0
2014-09-04 11:00:00,76.63,76.72,76.55,76.55,111700.0,71.7514,71.8357,71.6765,71.6765,111700.0
2014-09-04 11:30:00,76.56,76.67,76.53,76.58,84900.0,71.6859,71.7889,71.6578,71.7046,84900.0
2014-09-04 12:00:00,76.58,76.62,76.36,76.37,87100.0,71.7046,71.7421,71.4986,71.508,87100.0
2014-09-04 12:30:00,76.37,76.56,76.35,76.53,67900.0,71.508,71.6859,71.4893,71.6578,67900.0
2014-09-04 13:00:00,76.54,76.64,76.51,76.64,74000.0,71.6672,71.7608,71.6391,71.7608,74000.0
2014-09-04 13:30:00,76.64,76.68,76.51,76.61,98400.0,71.7608,71.7982,71.6391,71.7327,98400.0
2014-09-04 14:00:00,76.62,76.72,76.6,76.71,127000.0,71.7421,71.8357,71.7233,71.8263,127000.0
2014-09-04 14:30:00,76.71,76.71,76.45,76.5,172800.0,71.8263,71.8263,71.5829,71.6297,172800.0
2014-09-04 15:00:00,76.49,76.52,76.22,76.44,280500.0,71.6203,71.6484,71.3675,71.5735,280500.0
2014-09-04 15:30:00,76.43,76.44,76.25,76.38,419100.0,71.5642,71.5735,71.3956,71.5173,419100.0
2014-09-05 09:30:00,76.19,76.31,75.86,76.29,397400.0,71.3394,71.4518,71.0304,71.4331,397400.0
2014-09-05 10:00:00,76.29,76.38,76.14,76.29,162700.0,71.4331,71.5173,71.2926,71.4331,162700.0
2014-09-05 10:30:00,76.28,76.37,76.1,76.33,153400.0,71.4237,71.508,71.2552,71.4705,153400.0
2014-09-05 11:00:00,76.33,76.59,76.32,76.54,99200.0,71.4705,71.714,71.4612,71.6672,99200.0
2014-09-05 11:30:00,76.55,76.64,76.41,76.61,156400.0,71.6765,71.7608,71.5454,71.7327,156400.0
2014-09-05 12:00:00,76.61,76.85,76.61,76.8,154600.0,71.7327,71.9574,71.7327,71.9106,154600.0
2014-09-05 12:30:00,76.79,76.82,76.48,76.58,520100.0,71.9012,71.9293,71.611,71.7046,520100.0
2014-09-05 13:00:00,76.58,76.67,76.51,76.57,289700.0,71.7046,71.7889,71.6391,71.6952,289700.0
2014-09-05 13:30:00,76.56,76.87,76.56,76.87,158800.0,71.6859,71.9761,71.6859,71.9761,158800.0
2014-09-05 14:00:00,76.86,76.91,76.74,76.83,149800.0,71.9668,72.0136,71.8544,71.9387,149800.0
2014-09-05 14:30:00,76.83,76.87,76.77,76.85,129400.0,71.9387,71.9761,71.8825,71.9574,129400.0
2014-09-05 15:00:00,76.84,76.93,76.81,76.85,139900.0,71.9481,72.0323,71.92,71.9574,139900.0
2014-09-05 15:30:00,76.86,76.92,76.75,76.85,401700.0,71.9668,72.023,71.8638,71.9574,401700.0
2014-09-08 09:30:00,76.59,76.85,76.47,76.54,370000.0,71.714,71.9574,71.6016,71.6672,370000.0
2014-09-08 10:00:00,76.55,76.71,76.47,76.61,228400.0,71.6765,71.8263,71.6016,71.7327,228400.0
2014-09-08 10:30:00,76.61,76.73,76.47,76.47,229500.0,71.7327,71.8451,71.6016,71.6016,229500.0
2014-09-08 11:00:00,76.47,76.65,76.46,76.56,148900.0,71.6016,71.7702,71.5922,71.6859,148900.0
2014-09-08 11:30:00,76.58,76.66,76.36,76.36,129700.0,71.7046,71.7795,71.4986,71.4986,129700.0
2014-09-08 12:00:00,76.35,76.38,76.23,76.31,94500.0,71.4893,71.5173,71.3769,71.4518,94500.0
2014-09-08 12:30:00,76.31,76.37,76.23,76.26,119000.0,71.4518,71.508,71.3769,71.405,119000.0
2014-09-08 13:00:00,76.26,76.29,76.03,76.07,149300.0,71.405,71.4331,71.1896,71.2271,149300.0
2014-09-08 13:30:00,76.09,76.1,75.9,75.96,123100.0,71.2458,71.2552,71.0679,71.1241,123100.0
2014-09-08 14:00:00,75.96,76.11,75.95,76.08,95000.0,71.1241,71.2645,71.1147,71.2364,95000.0
2014-09-08 14:30:00,76.09,76.14,76.0,76.09,134800.0,71.2458,71.2926,71.1615,71.2458,134800.0
2014-09-08 15:00:00,76.1,76.23,76.09,76.15,103100.0,71.2552,71.3769,71.2458,71.302,103100.0
2014-09-08 15:30:00,76.16,76.27,76.16,76.19,354000.0,71.3113,71.4143,71.3113,71.3394,354000.0
2014-09-09 09:30:00,76.26,76.26,75.89,75.95,226200.0,71.405,71.405,71.0585,71.1147,226200.0
2014-09-09 10:00:00,75.93,75.97,75.75,75.84,280500.0,71.096,71.1334,70.9274,71.0117,280500.0
2014-09-09 10:30:00,75.84,75.85,75.69,75.71,139000.0,71.0117,71.0211,70.8713,70.89,139000.0
2014-09-09 11:00:00,75.72,76.12,75.71,76.08,217700.0,70.8994,71.2739,70.89,71.2364,217700.0
2014-09-09 11:30:00,76.07,76.22,76.06,76.22,221600.0,71.2271,71.3675,71.2177,71.3675,221600.0
2014-09-09 12:00:00,76.22,76.22,76.05,76.21,100100.0,71.3675,71.3675,71.2083,71.3582,100100.0
2014-09-09 12:30:00,76.21,76.34,76.21,76.34,182400.0,71.3582,71.4799,71.3582,71.4799,182400.0
2014-09-09 13:00:00,76.34,76.36,76.16,76.21,130500.0,71.4799,71.4986,71.3113,71.3582,130500.0
2014-09-09 13:30:00,76.22,76.51,76.2,76.47,161900.0,71.3675,71.6391,71.3488,71.6016,161900.0
2014-09-09 14:00:00,76.45,76.49,76.22,76.22,215600.0,71.5829,71.6203,71.3675,71.3675,215600.0
2014-09-09 14:30:00,76.21,76.35,76.19,76.28,187100.0,71.3582,71.4893,71.3394,71.4237,187100.0
2014-09-09 15:00:00,76.28,76.28,75.92,75.97,318800.0,71.4237,71.4237,71.0866,71.1334,318800.0
2014-09-09 15:30:00,75.97,76.06,75.91,76.05,553400.0,71.1334,71.2177,71.0773,71.2083,553400.0
2014-09-10 09:30:00,76.09,76.53,75.88,76.36,505100.0,71.2458,71.6578,71.0492,71.4986,505100.0
2014-09-10 10:00:00,76.37,76.53,76.2,76.45,274600.0,71.508,71.6578,71.3488,71.5829,274600.0
2014-09-10 10:30:00,76.44,76.44,76.14,76.17,344900.0,71.5735,71.5735,71.2926,71.3207,344900.0
2014-09-10 11:00:00,76.17,76.35,76.12,76.3,349500.0,71.3207,71.4893,71.2739,71.4424,349500.0
2014-09-10 11:30:00,76.32,76.36,76.21,76.22,101500.0,71.4612,71.4986,71.3582,71.3675,101500.0
2014-09-10 12:00:00,76.22,76.4,76.18,76.36,115100.0,71.3675,71.5361,71.3301,71.4986,115100.0
2014-09-10 12:30:00,76.36,76.52,76.26,76.5,228500.0,71.4986,71.6484,71.405,71.6297,228500.0
2014-09-10 13:00:00,76.5,76.77,76.47,76.7,195400.0,71.6297,71.8825,71.6016,71.817,195400.0
2014-09-10 13:30:00,76.7,76.76,76.61,76.74,176100.0,71.817,71.8731,71.7327,71.8544,176100.0
2014-09-10 14:00:00,76.73,76.93,76.73,76.79,305100.0,71.8451,72.0323,71.8451,71.9012,305100.0
2014-09-10 14:30:00,76.79,76.8,76.7,76.72,251300.0,71.9012,71.9106,71.817,71.8357,251300.0
2014-09-10 15:00:00,76.72,76.8,76.71,76.71,262200.0,71.8357,71.9106,71.8263,71.8263,262200.0
2014-09-10 15:30:00,76.71,76.74,76.62,76.67,562800.0,71.8263,71.8544,71.7421,71.7889,562800.0
2014-09-11 09:30:00,76.32,76.44,76.12,76.29,816400.0,71.4612,71.5735,71.2739,71.4331,816400.0
2014-09-11 10:00:00,76.28,76.45,76.03,76.05,332900.0,71.4237,71.5829,71.1896,71.2083,332900.0
2014-09-11 10:30:00,76.04,76.05,75.64,75.73,398500.0,71.199,71.2083,70.8245,70.9087,398500.0
2014-09-11 11:00:00,75.74,75.75,75.5,75.65,301100.0,70.9181,70.9274,70.6934,70.8338,301100.0
2014-09-11 11:30:00,75.65,75.97,75.65,75.97,186800.0,70.8338,71.1334,70.8338,71.1334,186800.0
2014-09-11 12:00:00,75.96,76.18,75.92,76.17,178900.0,71.1241,71.3301,71.0866,71.3207,178900.0
2014-09-11 12:30:00,76.16,76.16,75.94,75.98,119800.0,71.3113,71.3113,71.1054,71.1428,119800.0
2014-09-11 13:00:00,75.98,75.98,75.61,75.66,186900.0,71.1428,71.1428,70.7964,70.8432,186900.0
2014-09-11 13:30:00,75.66,75.69,75.41,75.5,212000.0,70.8432,70.8713,70.6091,70.6934,212000.0
2014-09-11 14:00:00,75.5,75.69,75.48,75.69,235600.0,70.6934,70.8713,70.6746,70.8713,235600.0
2014-09-11 14:30:00,75.69,75.81,75.55,75.56,204300.0,70.8713,70.9836,70.7402,70.7495,204300.0
2014-09-11 15:00:00,75.56,75.6,75.48,75.51,385900.0,70.7495,70.787,70.6746,70.7027,385900.0
2014-09-11 15:30:00,75.51,75.65,75.46,75.6,471300.0,70.7027,70.8338,70.6559,70.787,471300.0
2014-09-12 09:30:00,75.68,76.07,75.57,75.62,391100.0,70.8619,71.2271,70.7589,70.8057,391100.0
2014-09-12 10:00:00,75.62,75.75,75.54,75.71,222500.0,70.8057,70.9274,70.7308,70.89,222500.0
2014-09-12 10:30:00,75.7,75.73,75.48,75.67,214300.0,70.8806,70.9087,70.6746,70.8525,214300.0
2014-09-12 11:00:00,75.67,75.68,75.43,75.52,161000.0,70.8525,70.8619,70.6278,70.7121,161000.0
2014-09-12 11:30:00,75.52,75.53,75.33,75.51,142300.0,70.7121,70.7215,70.5342,70.7027,142300.0
2014-09-12 12:00:00,75.52,75.52,75.34,75.42,144200.0,70.7121,70.7121,70.5436,70.6185,144200.0
2014-09-12 12:30:00,75.43,75.43,75.2,75.27,202500.0,70.6278,70.6278,70.4125,70.478,202500.0
2014-09-12 13:00:00,75.27,75.28,75.13,75.21,182000.0,70.478,70.4874,70.3469,70.4218,182000.0
2014-09-12 13:30:00,75.22,75.26,75.11,75.13,194000.0,70.4312,70.4686,70.3282,70.3469,194000.0
2014-09-12 14:00:00,75.13,75.18,74.93,75.0,398500.0,70.3469,70.3937,70.1597,70.2252,398500.0
2014-09-12 14:30:00,75.0,75.12,74.99,75.1,304000.0,70.2252,70.3376,70.2158,70.3188,304000.0
2014-09-12 15:00:00,75.11,75.42,75.07,75.38,325200.0,70.3282,70.6185,70.2907,70.581,325200.0
2014-09-12 15:30:00,75.39,75.47,75.32,75.45,616200.0,70.5904,70.6653,70.5248,70.6465,616200.0
2014-09-15 09:30:00,75.19,75.42,75.03,75.15,337600.0,70.4031,70.6185,70.2533,70.3656,337600.0
2014-09-15 10:00:00,75.14,75.23,75.08,75.14,372900.0,70.3563,70.4406,70.3001,70.3563,372900.0
2014-09-15 10:30:00,75.14,75.15,74.89,74.9,287400.0,70.3563,70.3656,70.1222,70.1316,287400.0
2014-09-15 11:00:00,74.91,75.03,74.78,75.03,297700.0,70.1409,70.2533,70.0192,70.2533,297700.0
2014-09-15 11:30:00,75.0,75.05,74.91,75.01,152300.0,70.2252,70.272,70.1409,70.2346,152300.0
2014-09-15 12:00:00,75.02,75.09,74.97,74.99,142100.0,70.2439,70.3095,70.1971,70.2158,142100.0
2014-09-15 12:30:00,74.99,75.06,74.97,75.0,140400.0,70.2158,70.2814,70.1971,70.2252,140400.0
2014-09-15 13:00:00,75.01,75.11,74.99,75.0,140800.0,70.2346,70.3282,70.2158,70.2252,140800.0
2014-09-15 13:30:00,75.01,75.07,74.97,75.06,199400.0,70.2346,70.2907,70.1971,70.2814,199400.0
2014-09-15 14:00:00,75.06,75.25,75.05,75.23,177200.0,70.2814,70.4593,70.272,70.4406,177200.0
2014-09-15 14:30:00,75.24,75.36,75.23,75.26,213300.0,70.4499,70.5623,70.4406,70.4686,213300.0
2014-09-15 15:00:00,75.26,75.37,75.25,75.29,233000.0,70.4686,70.5716,70.4593,70.4967,233000.0
2014-09-15 15:30:00,75.28,75.34,75.17,75.24,490100.0,70.4874,70.5436,70.3844,70.4499,490100.0
2014-09-16 09:30:00,75.65,75.7,74.94,75.2,499400.0,70.8338,70.8806,70.169,70.4125,499400.0
2014-09-16 10:00:00,75.21,75.31,75.12,75.24,193100.0,70.4218,70.5155,70.3376,70.4499,193100.0
2014-09-16 10:30:00,75.25,75.31,75.13,75.15,171900.0,70.4593,70.5155,70.3469,70.3656,171900.0
2014-09-16 11:00:00,75.14,75.3,75.02,75.29,166900.0,70.3563,70.5061,70.2439,70.4967,166900.0
2014-09-16 11:30:00,75.3,75.54,75.26,75.5,169300.0,70.5061,70.7308,70.4686,70.6934,169300.0
2014-09-16 12:00:00,75.49,75.75,75.44,75.74,150100.0,70.684,70.9274,70.6372,70.9181,150100.0
2014-09-16 12:30:00,75.73,76.02,75.73,76.01,255100.0,70.9087,71.1803,70.9087,71.1709,255100.0
2014-09-16 13:00:00,76.02,76.21,76.0,76.18,229300.0,71.1803,71.3582,71.1615,71.3301,229300.0
2014-09-16 13:30:00,76.2,76.55,76.2,76.54,329800.0,71.3488,71.6765,71.3488,71.6672,329800.0
2014-09-16 14:00:00,76.54,76.72,76.53,76.69,324400.0,71.6672,71.8357,71.6578,71.8076,324400.0
2014-09-16 14:30:00,76.69,76.78,76.61,76.7,303900.0,71.8076,71.8919,71.7327,71.817,303900.0
2014-09-16 15:00:00,76.7,76.8,76.57,76.59,532200.0,71.817,71.9106,71.6952,71.714,532200.0
2014-09-16 15:30:00,76.59,76.7,76.45,76.58,894500.0,71.714,71.817,71.5829,71.7046,894500.0
2014-09-17 09:30:00,76.88,76.9,76.52,76.75,306100.0,71.9855,72.0042,71.6484,71.8638,306100.0
2014-09-17 10:00:00,76.74,76.75,76.49,76.6,175700.0,71.8544,71.8638,71.6203,71.7233,175700.0
2014-09-17 10:30:00,76.61,76.75,75.5,76.29,1429300.0,71.7327,71.8638,70.6934,71.4331,1429300.0
2014-09-17 11:00:00,76.27,76.4,75.6,75.64,623600.0,71.4143,71.5361,70.787,70.8245,623600.0
2014-09-17 11:30:00,75.65,75.88,75.47,75.78,275700.0,70.8338,71.0492,70.6653,70.9555,275700.0
2014-09-17 12:00:00,75.78,75.89,75.58,75.66,147100.0,70.9555,71.0585,70.7683,70.8432,147100.0
2014-09-17 12:30:00,75.67,75.82,75.65,75.75,94700.0,70.8525,70.993,70.8338,70.9274,94700.0
2014-09-17 13:00:00,75.75,75.75,75.6,75.62,107600.0,70.9274,70.9274,70.787,70.8057,107600.0
2014-09-17 13:30:00,75.62,76.18,75.61,76.14,228500.0,70.8057,71.3301,70.7964,71.2926,228500.0
2014-09-17 14:00:00,76.16,76.49,75.7,76.41,299300.0,71.3113,71.6203,70.8806,71.5454,299300.0
2014-09-17 14:30:00,76.43,76.44,75.92,76.21,289800.0,71.5642,71.5735,71.0866,71.3582,289800.0
2014-09-17 15:00:00,76.21,76.47,76.18,76.43,290900.0,71.3582,71.6016,71.3301,71.5642,290900.0
2014-09-17 15:30:00,76.43,76.44,76.09,76.22,398700.0,71.5642,71.5735,71.2458,71.3675,398700.0
2014-09-18 09:30:00,76.64,76.95,76.23,76.92,377200.0,71.7608,72.0511,71.3769,72.023,377200.0
2014-09-18 10:00:00,76.9,77.2,76.81,77.19,365300.0,72.0042,72.2851,71.92,72.2758,365300.0
2014-09-18 10:30:00,77.19,77.76,77.17,77.5,632500.0,72.2758,72.8095,72.257,72.566,632500.0
2014-09-18 11:00:00,77.51,77.67,77.33,77.65,271300.0,72.5754,72.7252,72.4069,72.7065,271300.0
2014-09-18 11:30:00,77.65,77.77,77.44,77.45,361100.0,72.7065,72.8188,72.5099,72.5192,361100.0
2014-09-18 12:00:00,77.44,77.51,77.35,77.4,422900.0,72.5099,72.5754,72.4256,72.4724,422900.0
2014-09-18 12:30:00,77.39,77.48,77.36,77.44,315700.0,72.463,72.5473,72.4349,72.5099,315700.0
2014-09-18 13:00:00,77.42,77.43,77.22,77.3,179900.0,72.4911,72.5005,72.3039,72.3788,179900.0
2014-09-18 13:30:00,77.3,77.46,77.26,77.36,239900.0,72.3788,72.5286,72.3413,72.4349,239900.0
2014-09-18 14:00:00,77.36,77.64,77.36,77.63,164500.0,72.4349,72.6971,72.4349,72.6878,164500.0
2014-09-18 14:30:00,77.64,77.69,77.36,77.38,246900.0,72.6971,72.7439,72.4349,72.4537,246900.0
2014-09-18 15:00:00,77.37,77.54,77.35,77.52,232900.0,72.4443,72.6035,72.4256,72.5848,232900.0
2014-09-18 15:30:00,77.52,77.81,77.51,77.79,1005200.0,72.5848,72.8563,72.5754,72.8376,1005200.0
2014-09-19 09:30:00,77.94,78.37,77.9,78.29,1757500.0,72.978,73.3806,72.9406,73.3057,1757500.0
2014-09-19 10:00:00,78.28,78.32,77.9,77.91,348300.0,73.2964,73.3338,72.9406,72.9499,348300.0
2014-09-19 10:30:00,77.91,78.06,77.81,78.05,232600.0,72.9499,73.0904,72.8563,73.081,232600.0
2014-09-19 11:00:00,78.06,78.17,78.03,78.1,285800.0,73.0904,73.1934,73.0623,73.1278,285800.0
2014-09-19 11:30:00,78.1,78.1,77.78,77.87,379900.0,73.1278,73.1278,72.8282,72.9125,379900.0
2014-09-19 12:00:00,77.87,77.88,77.53,77.58,151700.0,72.9125,72.9218,72.5941,72.6409,151700.0
2014-09-19 12:30:00,77.58,77.6,77.37,77.44,109500.0,72.6409,72.6597,72.4443,72.5099,109500.0
2014-09-19 13:00:00,77.44,77.47,77.24,77.47,113000.0,72.5099,72.5379,72.3226,72.5379,113000.0
2014-09-19 13:30:00,77.48,77.7,77.43,77.66,126700.0,72.5473,72.7533,72.5005,72.7159,126700.0
2014-09-19 14:00:00,77.66,77.7,77.44,77.58,200200.0,72.7159,72.7533,72.5099,72.6409,200200.0
2014-09-19 14:30:00,77.57,77.73,77.47,77.66,178200.0,72.6316,72.7814,72.5379,72.7159,178200.0
2014-09-19 15:00:00,77.66,77.75,77.62,77.65,205800.0,72.7159,72.8001,72.6784,72.7065,205800.0
2014-09-19 15:30:00,77.65,77.74,77.32,77.34,967900.0,72.7065,72.7908,72.3975,72.4162,967900.0
2014-09-22 09:30:00,77.26,77.36,76.83,76.9,270100.0,72.3413,72.4349,71.9387,72.0042,270100.0
2014-09-22 10:00:00,76.9,77.12,76.66,76.71,194600.0,72.0042,72.2102,71.7795,71.8263,194600.0
2014-09-22 10:30:00,76.7,76.74,76.33,76.39,192500.0,71.817,71.8544,71.4705,71.5267,192500.0
2014-09-22 11:00:00,76.38,76.75,76.35,76.73,123800.0,71.5173,71.8638,71.4893,71.8451,123800.0
2014-09-22 11:30:00,76.74,76.75,76.43,76.49,251700.0,71.8544,71.8638,71.5642,71.6203,251700.0
2014-09-22 12:00:00,76.46,76.5,76.36,76.42,133100.0,71.5922,71.6297,71.4986,71.5548,133100.0
2014-09-22 12:30:00,76.42,76.52,76.31,76.4,120700.0,71.5548,71.6484,71.4518,71.5361,120700.0
2014-09-22 13:00:00,76.4,76.52,76.3,76.46,91400.0,71.5361,71.6484,71.4424,71.5922,91400.0
2014-09-22 13:30:00,76.47,76.52,76.3,76.31,139000.0,71.6016,71.6484,71.4424,71.4518,139000.0
2014-09-22 14:00:00,76.3,76.42,76.17,76.2,191200.0,71.4424,71.5548,71.3207,71.3488,191200.0
2014-09-22 14:30:00,76.2,76.31,76.14,76.15,250600.0,71.3488,71.4518,71.2926,71.302,250600.0
2014-09-22 15:00:00,76.14,76.2,76.08,76.16,277300.0,71.2926,71.3488,71.2364,71.3113,277300.0
2014-09-22 15:30:00,76.17,76.31,76.13,76.17,546800.0,71.3207,71.4518,71.2833,71.3207,546800.0
2014-09-23 09:30:00,75.98,76.25,75.6,76.16,500900.0,71.1428,71.3956,70.787,71.3113,500900.0
2014-09-23 10:00:00,76.17,76.25,75.92,75.94,312600.0,71.3207,71.3956,71.0866,71.1054,312600.0
2014-09-23 10:30:00,75.94,76.09,75.84,75.89,181400.0,71.1054,71.2458,71.0117,71.0585,181400.0
2014-09-23 11:00:00,75.89,76.04,75.88,75.92,217200.0,71.0585,71.199,71.0492,71.0866,217200.0
2014-09-23 11:30:00,75.91,76.05,75.86,75.99,143700.0,71.0773,71.2083,71.0304,71.1522,143700.0
2014-09-23 12:00:00,75.98,76.0,75.85,75.87,129200.0,71.1428,71.1615,71.0211,71.0398,129200.0
2014-09-23 12:30:00,75.87,75.93,75.73,75.85,136600.0,71.0398,71.096,70.9087,71.0211,136600.0
2014-09-23 13:00:00,75.84,75.97,75.74,75.95,133000.0,71.0117,71.1334,70.9181,71.1147,133000.0
2014-09-23 13:30:00,75.95,76.03,75.78,75.78,165500.0,71.1147,71.1896,70.9555,70.9555,165500.0
2014-09-23 14:00:00,75.77,75.88,75.6,75.66,198700.0,70.9462,71.0492,70.787,70.8432,198700.0
2014-09-23 14:30:00,75.65,75.68,75.53,75.64,282100.0,70.8338,70.8619,70.7215,70.8245,282100.0
2014-09-23 15:00:00,75.65,75.82,75.58,75.8,336100.0,70.8338,70.993,70.7683,70.9743,336100.0
2014-09-23 15:30:00,75.8,75.88,75.5,75.51,566800.0,70.9743,71.0492,70.6934,70.7027,566800.0
2014-09-24 09:30:00,75.7,76.18,75.55,75.97,258800.0,70.8806,71.3301,70.7402,71.1334,258800.0
2014-09-24 10:00:00,75.97,76.06,75.76,75.94,161300.0,71.1334,71.2177,70.9368,71.1054,161300.0
2014-09-24 10:30:00,75.92,76.23,75.89,76.22,127100.0,71.0866,71.3769,71.0585,71.3675,127100.0
2014-09-24 11:00:00,76.21,76.57,76.21,76.53,250100.0,71.3582,71.6952,71.3582,71.6578,250100.0
2014-09-24 11:30:00,76.53,76.62,76.35,76.49,139000.0,71.6578,71.7421,71.4893,71.6203,139000.0
2014-09-24 12:00:00,76.5,76.58,76.36,76.4,98900.0,71.6297,71.7046,71.4986,71.5361,98900.0
2014-09-24 12:30:00,76.38,76.5,76.35,76.45,80200.0,71.5173,71.6297,71.4893,71.5829,80200.0
2014-09-24 13:00:00,76.45,76.51,76.42,76.45,76100.0,71.5829,71.6391,71.5548,71.5829,76100.0
2014-09-24 13:30:00,76.44,76.72,76.44,76.65,120100.0,71.5735,71.8357,71.5735,71.7702,120100.0
2014-09-24 14:00:00,76.65,76.93,76.56,76.88,174100.0,71.7702,72.0323,71.6859,71.9855,174100.0
2014-09-24 14:30:00,76.88,76.98,76.87,76.88,195500.0,71.9855,72.0791,71.9761,71.9855,195500.0
2014-09-24 15:00:00,76.88,76.96,76.82,76.9,234700.0,71.9855,72.0604,71.9293,72.0042,234700.0
2014-09-24 15:30:00,76.89,77.05,76.87,77.05,751800.0,71.9949,72.1447,71.9761,72.1447,751800.0
2014-09-25 09:30:00,76.54,76.64,75.93,76.06,387600.0,71.6672,71.7608,71.096,71.2177,387600.0
2014-09-25 10:00:00,76.05,76.07,75.53,75.65,361600.0,71.2083,71.2271,70.7215,70.8338,361600.0
2014-09-25 10:30:00,75.63,75.63,75.13,75.35,560100.0,70.8151,70.8151,70.3469,70.5529,560100.0
2014-09-25 11:00:00,75.37,75.37,75.05,75.22,330300.0,70.5716,70.5716,70.272,70.4312,330300.0
2014-09-25 11:30:00,75.22,75.23,74.96,74.98,214400.0,70.4312,70.4406,70.1877,70.2065,214400.0
2014-09-25 12:00:00,74.98,75.17,74.82,74.87,226600.0,70.2065,70.3844,70.0567,70.1035,226600.0
2014-09-25 12:30:00,74.82,75.03,74.81,75.0,215600.0,70.0567,70.2533,70.0473,70.2252,215600.0
2014-09-25 13:00:00,74.99,75.16,74.92,75.09,270700.0,70.2158,70.375,70.1503,70.3095,270700.0
2014-09-25 13:30:00,75.08,75.08,74.9,74.94,212400.0,70.3001,70.3001,70.1316,70.169,212400.0
2014-09-25 14:00:00,74.93,74.97,74.83,74.93,155300.0,70.1597,70.1971,70.066,70.1597,155300.0
2014-09-25 14:30:00,74.92,75.05,74.89,74.96,151600.0,70.1503,70.272,70.1222,70.1877,151600.0
2014-09-25 15:00:00,74.96,75.0,74.77,74.81,244600.0,70.1877,70.2252,70.0098,70.0473,244600.0
2014-09-25 15:30:00,74.82,75.1,74.73,74.73,866500.0,70.0567,70.3188,69.9724,69.9724,866500.0
2014-09-26 09:30:00,74.75,75.07,74.5,74.62,399100.0,69.9911,70.2907,69.757,69.8694,399100.0
2014-09-26 10:00:00,74.63,74.98,74.6,74.74,225400.0,69.8788,70.2065,69.8507,69.9817,225400.0
2014-09-26 10:30:00,74.73,74.9,74.64,74.85,218200.0,69.9724,70.1316,69.8881,70.0847,218200.0
2014-09-26 11:00:00,74.86,74.9,74.74,74.81,196200.0,70.0941,70.1316,69.9817,70.0473,196200.0
2014-09-26 11:30:00,74.83,74.9,74.75,74.81,168500.0,70.066,70.1316,69.9911,70.0473,168500.0
2014-09-26 12:00:00,74.8,74.89,74.79,74.86,112700.0,70.0379,70.1222,70.0286,70.0941,112700.0
2014-09-26 12:30:00,74.86,74.91,74.81,74.86,141900.0,70.0941,70.1409,70.0473,70.0941,141900.0
2014-09-26 13:00:00,74.86,74.92,74.83,74.83,140800.0,70.0941,70.1503,70.066,70.066,140800.0
2014-09-26 13:30:00,74.83,74.84,74.7,74.76,183100.0,70.066,70.0754,69.9443,70.0005,183100.0
2014-09-26 14:00:00,74.76,75.1,74.76,75.0,312000.0,70.0005,70.3188,70.0005,70.2252,312000.0
2014-09-26 14:30:00,75.0,75.17,75.0,75.03,311700.0,70.2252,70.3844,70.2252,70.2533,311700.0
2014-09-26 15:00:00,75.04,75.09,74.95,75.03,281600.0,70.2627,70.3095,70.1784,70.2533,281600.0
2014-09-26 15:30:00,75.03,75.09,74.98,75.04,508900.0,70.2533,70.3095,70.2065,70.2627,508900.0
2014-09-29 09:30:00,74.15,74.4,73.79,74.36,601600.0,69.4293,69.6634,69.0922,69.6259,601600.0
2014-09-29 10:00:00,74.36,74.89,74.28,74.75,299100.0,69.6259,70.1222,69.551,69.9911,299100.0
2014-09-29 10:30:00,74.75,74.87,74.67,74.69,204500.0,69.9911,70.1035,69.9162,69.9349,204500.0
2014-09-29 11:00:00,74.7,74.86,74.62,74.81,197100.0,69.9443,70.0941,69.8694,70.0473,197100.0
2014-09-29 11:30:00,74.8,74.82,74.63,74.8,148800.0,70.0379,70.0567,69.8788,70.0379,148800.0
2014-09-29 12:00:00,74.8,74.8,74.46,74.51,140200.0,70.0379,70.0379,69.7196,69.7664,140200.0
2014-09-29 12:30:00,74.5,74.63,74.4,74.59,167600.0,69.757,69.8788,69.6634,69.8413,167600.0
2014-09-29 13:00:00,74.58,74.67,74.48,74.58,133200.0,69.8319,69.9162,69.7383,69.8319,133200.0
2014-09-29 13:30:00,74.58,74.71,74.49,74.6,126800.0,69.8319,69.9537,69.7477,69.8507,126800.0
2014-09-29 14:00:00,74.6,74.7,74.38,74.39,256900.0,69.8507,69.9443,69.6447,69.654,256900.0
2014-09-29 14:30:00,74.39,74.55,74.38,74.54,180000.0,69.654,69.8038,69.6447,69.7945,180000.0
2014-09-29 15:00:00,74.53,74.7,74.41,74.64,352600.0,69.7851,69.9443,69.6728,69.8881,352600.0
2014-09-29 15:30:00,74.64,74.7,74.48,74.54,523600.0,69.8881,69.9443,69.7383,69.7945,523600.0
2014-09-30 09:30:00,74.47,75.07,74.24,74.9,574600.0,69.7289,70.2907,69.5136,70.1316,574600.0
2014-09-30 10:00:00,74.89,75.07,74.65,74.97,366300.0,70.1222,70.2907,69.8975,70.1971,366300.0
2014-09-30 10:30:00,74.98,75.31,74.97,75.17,250000.0,70.2065,70.5155,70.1971,70.3844,250000.0
2014-09-30 11:00:00,75.17,75.17,74.85,74.86,389800.0,70.3844,70.3844,70.0847,70.0941,389800.0
2014-09-30 11:30:00,74.86,74.86,74.71,74.72,492000.0,70.0941,70.0941,69.9537,69.963,492000.0
2014-09-30 12:00:00,74.72,74.76,74.49,74.5,360100.0,69.963,70.0005,69.7477,69.757,360100.0
2014-09-30 12:30:00,74.49,74.6,74.4,74.59,367900.0,69.7477,69.8507,69.6634,69.8413,367900.0
2014-09-30 13:00:00,74.59,74.76,74.58,74.6,426900.0,69.8413,70.0005,69.8319,69.8507,426900.0
2014-09-30 13:30:00,74.61,74.63,74.34,74.45,402800.0,69.86,69.8788,69.6072,69.7102,402800.0
2014-09-30 14:00:00,74.45,74.45,74.24,74.38,450200.0,69.7102,69.7102,69.5136,69.6447,450200.0
2014-09-30 14:30:00,74.37,74.46,74.15,74.15,460100.0,69.6353,69.7196,69.4293,69.4293,460100.0
2014-09-30 15:00:00,74.16,74.48,74.03,74.3,479900.0,69.4387,69.7383,69.317,69.5698,479900.0
2014-09-30 15:30:00,74.3,74.33,73.94,73.98,1646600.0,69.5698,69.5979,69.2327,69.2701,1646600.0
2014-10-01 09:30:00,73.82,74.15,73.81,74.09,713900.0,69.1203,69.4293,69.111,69.3731,713900.0
2014-10-01 10:00:00,74.09,74.18,73.91,74.01,513700.0,69.3731,69.4574,69.2046,69.2982,513700.0
2014-10-01 10:30:00,74.01,74.03,73.81,73.87,368800.0,69.2982,69.317,69.111,69.1671,368800.0
2014-10-01 11:00:00,73.87,74.0,73.85,73.87,238900.0,69.1671,69.2889,69.1484,69.1671,238900.0
2014-10-01 11:30:00,73.87,73.88,73.58,73.59,484400.0,69.1671,69.1765,68.8956,68.905,484400.0
2014-10-01 12:00:00,73.58,73.76,73.48,73.75,318600.0,68.8956,69.0641,68.802,69.0548,318600.0
2014-10-01 12:30:00,73.75,73.75,73.43,73.52,300000.0,69.0548,69.0548,68.7551,68.8394,300000.0
2014-10-01 13:00:00,73.52,73.53,73.31,73.43,236000.0,68.8394,68.8488,68.6428,68.7551,236000.0
2014-10-01 13:30:00,73.42,73.42,73.07,73.3,280500.0,68.7458,68.7458,68.4181,68.6334,280500.0
2014-10-01 14:00:00,73.3,73.61,73.25,73.54,221300.0,68.6334,68.9237,68.5866,68.8581,221300.0
2014-10-01 14:30:00,73.54,73.57,73.27,73.27,260100.0,68.8581,68.8862,68.6053,68.6053,260100.0
2014-10-01 15:00:00,73.29,73.36,73.16,73.25,591400.0,68.6241,68.6896,68.5023,68.5866,591400.0
2014-10-01 15:30:00,73.24,73.59,73.23,73.33,1104500.0,68.5772,68.905,68.5679,68.6615,1104500.0
2014-10-02 09:30:00,72.87,73.44,72.59,73.36,666700.0,68.2308,68.7645,67.9686,68.6896,666700.0
2014-10-02 10:00:00,73.35,73.37,73.22,73.26,523200.0,68.6802,68.699,68.5585,68.596,523200.0
2014-10-02 10:30:00,73.26,73.26,72.77,72.78,492600.0,68.596,68.596,68.1372,68.1465,492600.0
2014-10-02 11:00:00,72.78,73.11,72.77,73.02,386000.0,68.1465,68.4555,68.1372,68.3713,386000.0
2014-10-02 11:30:00,73.03,73.05,72.63,72.89,317500.0,68.3806,68.3993,68.0061,68.2495,317500.0
2014-10-02 12:00:00,72.88,73.05,72.86,72.93,213200.0,68.2402,68.3993,68.2214,68.287,213200.0
2014-10-02 12:30:00,72.94,73.16,72.74,73.14,256500.0,68.2963,68.5023,68.1091,68.4836,256500.0
2014-10-02 13:00:00,73.13,73.28,73.03,73.25,214300.0,68.4742,68.6147,68.3806,68.5866,214300.0
2014-10-02 13:30:00,73.26,73.35,73.06,73.21,243300.0,68.596,68.6802,68.4087,68.5492,243300.0
2014-10-02 14:00:00,73.21,73.63,73.21,73.62,220100.0,68.5492,68.9424,68.5492,68.9331,220100.0
2014-10-02 14:30:00,73.62,73.73,73.44,73.62,263300.0,68.9331,69.0361,68.7645,68.9331,263300.0
2014-10-02 15:00:00,73.61,73.64,73.44,73.56,312700.0,68.9237,68.9518,68.7645,68.8769,312700.0
2014-10-02 15:30:00,73.55,73.59,73.42,73.46,653200.0,68.8675,68.905,68.7458,68.7832,653200.0
2014-10-03 09:30:00,74.05,74.37,73.9,74.16,741200.0,69.3357,69.6353,69.1952,69.4387,741200.0
2014-10-03 10:00:00,74.17,74.43,74.17,74.27,439500.0,69.448,69.6915,69.448,69.5417,439500.0
2014-10-03 10:30:00,74.27,74.28,74.13,74.22,407100.0,69.5417,69.551,69.4106,69.4949,407100.0
2014-10-03 11:00:00,74.21,74.35,74.18,74.27,237100.0,69.4855,69.6166,69.4574,69.5417,237100.0
2014-10-03 11:30:00,74.29,74.31,74.19,74.25,188500.0,69.5604,69.5791,69.4668,69.5229,188500.0
2014-10-03 12:00:00,74.25,74.4,74.21,74.4,276100.0,69.5229,69.6634,69.4855,69.6634,276100.0
2014-10-03 12:30:00,74.4,74.62,74.4,74.49,206600.0,69.6634,69.8694,69.6634,69.7477,206600.0
2014-10-03 13:00:00,74.47,74.5,74.38,74.44,185700.0,69.7289,69.757,69.6447,69.7008,185700.0
2014-10-03 13:30:00,74.44,74.47,74.34,74.39,225100.0,69.7008,69.7289,69.6072,69.654,225100.0
2014-10-03 14:00:00,74.38,74.61,74.38,74.53,448100.0,69.6447,69.86,69.6447,69.7851,448100.0
2014-10-03 14:30:00,74.52,74.63,74.39,74.47,258800.0,69.7758,69.8788,69.654,69.7289,258800.0
2014-10-03 15:00:00,74.48,74.52,74.33,74.43,275400.0,69.7383,69.7758,69.5979,69.6915,275400.0
2014-10-03 15:30:00,74.43,74.46,74.32,74.32,604200.0,69.6915,69.7196,69.5885,69.5885,604200.0
2014-10-06 09:30:00,74.62,74.74,74.39,74.4,639600.0,69.8694,69.9817,69.654,69.6634,639600.0
2014-10-06 10:00:00,74.41,74.53,74.39,74.4,488600.0,69.6728,69.7851,69.654,69.6634,488600.0
2014-10-06 10:30:00,74.4,74.6,74.4,74.48,459900.0,69.6634,69.8507,69.6634,69.7383,459900.0
2014-10-06 11:00:00,74.48,74.71,74.47,74.65,239600.0,69.7383,69.9537,69.7289,69.8975,239600.0
2014-10-06 11:30:00,74.65,74.78,74.41,74.53,383200.0,69.8975,70.0192,69.6728,69.7851,383200.0
2014-10-06 12:00:00,74.52,74.6,74.47,74.52,173000.0,69.7758,69.8507,69.7289,69.7758,173000.0
2014-10-06 12:30:00,74.51,74.58,74.44,74.53,322600.0,69.7664,69.8319,69.7008,69.7851,322600.0
2014-10-06 13:00:00,74.51,74.68,74.45,74.64,279000.0,69.7664,69.9256,69.7102,69.8881,279000.0
2014-10-06 13:30:00,74.66,74.69,74.5,74.53,203000.0,69.9068,69.9349,69.757,69.7851,203000.0
2014-10-06 14:00:00,74.52,74.74,74.5,74.68,148400.0,69.7758,69.9817,69.757,69.9256,148400.0
2014-10-06 14:30:00,74.7,74.73,74.56,74.58,120800.0,69.9443,69.9724,69.8132,69.8319,120800.0
2014-10-06 15:00:00,74.59,74.66,74.49,74.59,146000.0,69.8413,69.9068,69.7477,69.8413,146000.0
2014-10-06 15:30:00,74.59,74.69,74.52,74.53,663800.0,69.8413,69.9349,69.7758,69.7851,663800.0
2014-10-07 09:30:00,74.1,74.32,73.8,73.92,1274700.0,69.4871,69.6934,69.2058,69.3183,1274700.0
2014-10-07 10:00:00,73.9,74.01,73.64,73.8,391600.0,69.2996,69.4027,69.0558,69.2058,391600.0
2014-10-07 10:30:00,73.81,74.0,73.67,73.7,260300.0,69.2152,69.3934,69.0839,69.112,260300.0
2014-10-07 11:00:00,73.72,73.77,73.52,73.57,249100.0,69.1308,69.1777,68.9432,68.9901,249100.0
2014-10-07 11:30:00,73.56,73.63,73.45,73.6,257200.0,68.9807,69.0464,68.8776,69.0183,257200.0
2014-10-07 12:00:00,73.62,73.76,73.58,73.61,197000.0,69.037,69.1683,68.9995,69.0276,197000.0
2014-10-07 12:30:00,73.61,73.62,73.44,73.57,165900.0,69.0276,69.037,68.8682,68.9901,165900.0
2014-10-07 13:00:00,73.58,73.62,73.4,73.62,174700.0,68.9995,69.037,68.8307,69.037,174700.0
2014-10-07 13:30:00,73.62,73.64,73.45,73.45,189200.0,69.037,69.0558,68.8776,68.8776,189200.0
2014-10-07 14:00:00,73.45,73.45,73.14,73.16,362900.0,68.8776,68.8776,68.5869,68.6056,362900.0
2014-10-07 14:30:00,73.17,73.25,73.1,73.16,341600.0,68.615,68.69,68.5494,68.6056,341600.0
2014-10-07 15:00:00,73.16,73.27,72.99,73.15,475300.0,68.6056,68.7088,68.4462,68.5963,475300.0
2014-10-07 15:30:00,73.16,73.25,72.96,72.97,941600.0,68.6056,68.69,68.4181,68.4275,941600.0
2014-10-08 09:30:00,72.75,73.09,72.7,72.78,388600.0,68.2212,68.54,68.1743,68.2493,388600.0
2014-10-08 10:00:00,72.79,73.02,72.6,72.9,244600.0,68.2587,68.4744,68.0805,68.3618,244600.0
2014-10-08 10:30:00,72.91,73.0,72.5,72.52,246500.0,68.3712,68.4556,67.9867,68.0055,246500.0
2014-10-08 11:00:00,72.52,72.92,72.48,72.9,221200.0,68.0055,68.3806,67.968,68.3618,221200.0
2014-10-08 11:30:00,72.89,72.96,72.57,72.78,162300.0,68.3525,68.4181,68.0524,68.2493,162300.0
2014-10-08 12:00:00,72.77,72.92,72.65,72.7,129700.0,68.2399,68.3806,68.1274,68.1743,129700.0
2014-10-08 12:30:00,72.68,72.83,72.6,72.69,105300.0,68.1555,68.2962,68.0805,68.1649,105300.0
2014-10-08 13:00:00,72.7,72.86,72.66,72.73,108700.0,68.1743,68.3243,68.1368,68.2024,108700.0
2014-10-08 13:30:00,72.73,73.07,72.72,73.02,162600.0,68.2024,68.5212,68.193,68.4744,162600.0
2014-10-08 14:00:00,73.01,73.65,73.0,73.62,323300.0,68.465,69.0651,68.4556,69.037,323300.0
2014-10-08 14:30:00,73.63,73.72,73.36,73.45,280500.0,69.0464,69.1308,68.7932,68.8776,280500.0
2014-10-08 15:00:00,73.46,73.9,73.46,73.83,194500.0,68.887,69.2996,68.887,69.2339,194500.0
2014-10-08 15:30:00,73.83,74.07,73.78,73.98,628200.0,69.2339,69.459,69.1871,69.3746,628200.0
2014-10-09 09:30:00,73.98,73.98,73.17,73.35,342700.0,69.3746,69.3746,68.615,68.7838,342700.0
2014-10-09 10:00:00,73.4,73.53,73.03,73.09,340200.0,68.8307,68.9526,68.4837,68.54,340200.0
2014-10-09 10:30:00,73.09,73.09,72.79,73.0,370600.0,68.54,68.54,68.2587,68.4556,370600.0
2014-10-09 11:00:00,73.01,73.12,72.84,72.98,271300.0,68.465,68.5681,68.3056,68.4369,271300.0
2014-10-09 11:30:00,73.0,73.01,72.21,72.29,507900.0,68.4556,68.465,67.7148,67.7898,507900.0
2014-10-09 12:00:00,72.28,72.43,72.06,72.1,370100.0,67.7804,67.9211,67.5741,67.6116,370100.0
2014-10-09 12:30:00,72.11,72.31,72.02,72.23,206700.0,67.621,67.8086,67.5366,67.7335,206700.0
2014-10-09 13:00:00,72.24,72.24,71.81,72.05,357400.0,67.7429,67.7429,67.3397,67.5647,357400.0
2014-10-09 13:30:00,72.04,72.4,71.98,72.11,227900.0,67.5554,67.893,67.4991,67.621,227900.0
2014-10-09 14:00:00,72.1,72.13,71.87,71.92,240600.0,67.6116,67.6398,67.396,67.4428,240600.0
2014-10-09 14:30:00,71.9,72.17,71.84,72.04,255000.0,67.4241,67.6773,67.3678,67.5554,255000.0
2014-10-09 15:00:00,72.03,72.32,71.94,72.14,329900.0,67.546,67.8179,67.4616,67.6491,329900.0
2014-10-09 15:30:00,72.15,72.35,71.83,71.84,984800.0,67.6585,67.8461,67.3584,67.3678,984800.0
2014-10-10 09:30:00,71.8,72.3,71.55,72.0,527500.0,67.3303,67.7992,67.0959,67.5179,527500.0
2014-10-10 10:00:00,71.98,72.01,71.21,71.54,399700.0,67.4991,67.5272,66.777,67.0865,399700.0
2014-10-10 10:30:00,71.52,72.05,71.43,71.9,503000.0,67.0677,67.5647,66.9833,67.4241,503000.0
2014-10-10 11:00:00,71.9,71.98,71.48,71.67,402000.0,67.4241,67.4991,67.0302,67.2084,402000.0
2014-10-10 11:30:00,71.66,71.87,71.53,71.66,189500.0,67.199,67.396,67.0771,67.199,189500.0
2014-10-10 12:00:00,71.68,71.92,71.64,71.78,270800.0,67.2178,67.4428,67.1803,67.3116,270800.0
2014-10-10 12:30:00,71.79,72.11,71.65,71.67,212100.0,67.3209,67.621,67.1896,67.2084,212100.0
2014-10-10 13:00:00,71.66,71.7,71.44,71.48,285800.0,67.199,67.2365,66.9927,67.0302,285800.0
2014-10-10 13:30:00,71.48,71.76,71.48,71.55,157000.0,67.0302,67.2928,67.0302,67.0959,157000.0
2014-10-10 14:00:00,71.57,71.65,71.18,71.2,249100.0,67.1146,67.1896,66.7489,66.7677,249100.0
2014-10-10 14:30:00,71.21,71.24,70.92,71.07,328300.0,66.777,66.8052,66.5051,66.6458,328300.0
2014-10-10 15:00:00,71.07,71.08,70.8,70.86,374500.0,66.6458,66.6551,66.3926,66.4488,374500.0
2014-10-10 15:30:00,70.88,70.91,70.5,70.51,1023900.0,66.4676,66.4957,66.1112,66.1206,1023900.0
2014-10-13 09:30:00,70.59,71.08,70.48,70.78,639700.0,66.1956,66.6551,66.0925,66.3738,639700.0
2014-10-13 10:00:00,70.82,70.93,70.5,70.51,327200.0,66.4113,66.5145,66.1112,66.1206,327200.0
2014-10-13 10:30:00,70.52,70.69,70.31,70.59,404300.0,66.13,66.2894,65.9331,66.1956,404300.0
2014-10-13 11:00:00,70.6,70.91,70.32,70.57,396000.0,66.205,66.4957,65.9424,66.1769,396000.0
2014-10-13 11:30:00,70.56,70.85,70.55,70.68,194500.0,66.1675,66.4394,66.1581,66.28,194500.0
2014-10-13 12:00:00,70.69,71.0,70.61,71.0,209900.0,66.2894,66.5801,66.2144,66.5801,209900.0
2014-10-13 12:30:00,70.99,71.21,70.91,70.98,166900.0,66.5707,66.777,66.4957,66.5614,166900.0
2014-10-13 13:00:00,71.0,71.07,70.7,70.91,182200.0,66.5801,66.6458,66.2988,66.4957,182200.0
2014-10-13 13:30:00,70.89,70.97,70.68,70.83,483000.0,66.477,66.552,66.28,66.4207,483000.0
2014-10-13 14:00:00,70.83,70.97,70.7,70.86,183000.0,66.4207,66.552,66.2988,66.4488,183000.0
2014-10-13 14:30:00,70.86,70.86,70.5,70.55,190100.0,66.4488,66.4488,66.1112,66.1581,190100.0
2014-10-13 15:00:00,70.55,70.6,70.29,70.31,350100.0,66.1581,66.205,65.9143,65.9331,350100.0
2014-10-13 15:30:00,70.31,70.31,69.64,69.7,1467500.0,65.9331,65.9331,65.3048,65.361,1467500.0
2014-10-14 09:30:00,70.04,70.7,70.0,70.37,694300.0,65.6799,66.2988,65.6424,65.9893,694300.0
2014-10-14 10:00:00,70.4,70.76,70.29,70.71,463900.0,66.0175,66.3551,65.9143,66.3082,463900.0
2014-10-14 10:30:00,70.73,71.01,70.55,70.73,477000.0,66.3269,66.5895,66.1581,66.3269,477000.0
2014-10-14 11:00:00,70.74,71.26,70.71,71.0,454100.0,66.3363,66.8239,66.3082,66.5801,454100.0
2014-10-14 11:30:00,71.01,71.41,70.97,71.34,370000.0,66.5895,66.9646,66.552,66.8989,370000.0
2014-10-14 12:00:00,71.36,71.53,71.2,71.26,296900.0,66.9177,67.0771,66.7677,66.8239,296900.0
2014-10-14 12:30:00,71.26,71.49,71.12,71.4,385300.0,66.8239,67.0396,66.6926,66.9552,385300.0
2014-10-14 13:00:00,71.4,71.55,71.32,71.32,318800.0,66.9552,67.0959,66.8802,66.8802,318800.0
2014-10-14 13:30:00,71.32,71.43,71.18,71.41,533500.0,66.8802,66.9833,66.7489,66.9646,533500.0
2014-10-14 14:00:00,71.41,71.67,71.25,71.26,495800.0,66.9646,67.2084,66.8145,66.8239,495800.0
2014-10-14 14:30:00,71.25,71.34,70.95,71.02,512400.0,66.8145,66.8989,66.5332,66.5989,512400.0
2014-10-14 15:00:00,71.03,71.13,70.39,70.7,717300.0,66.6082,66.702,66.0081,66.2988,717300.0
2014-10-14 15:30:00,70.7,71.2,70.52,71.01,1336800.0,66.2988,66.7677,66.13,66.5895,1336800.0
2014-10-15 09:30:00,69.96,71.13,69.66,71.1,1474800.0,65.6049,66.702,65.3235,66.6739,1474800.0
2014-10-15 10:00:00,71.1,71.26,70.67,70.68,704400.0,66.6739,66.8239,66.2707,66.28,704400.0
2014-10-15 10:30:00,70.7,70.89,70.59,70.8,600400.0,66.2988,66.477,66.1956,66.3926,600400.0
2014-10-15 11:00:00,70.79,71.05,70.59,70.79,508500.0,66.3832,66.627,66.1956,66.3832,508500.0
2014-10-15 11:30:00,70.79,70.94,70.23,70.43,411800.0,66.3832,66.5238,65.858,66.0456,411800.0
2014-10-15 12:00:00,70.44,70.49,70.26,70.38,477700.0,66.055,66.1019,65.8862,65.9987,477700.0
2014-10-15 12:30:00,70.38,70.47,69.98,70.08,718700.0,65.9987,66.0831,65.6236,65.7174,718700.0
2014-10-15 13:00:00,70.06,70.32,69.99,70.12,794700.0,65.6986,65.9424,65.633,65.7549,794700.0
2014-10-15 13:30:00,70.12,70.29,69.99,70.19,635300.0,65.7549,65.9143,65.633,65.8205,635300.0
2014-10-15 14:00:00,70.19,70.78,70.08,70.55,747500.0,65.8205,66.3738,65.7174,66.1581,747500.0
2014-10-15 14:30:00,70.56,71.05,70.48,70.87,680500.0,66.1675,66.627,66.0925,66.4582,680500.0
2014-10-15 15:00:00,70.87,71.51,70.76,71.51,1008500.0,66.4582,67.0584,66.3551,67.0584,1008500.0
2014-10-15 15:30:00,71.51,71.73,71.18,71.29,1603600.0,67.0584,67.2647,66.7489,66.8521,1603600.0
2014-10-16 09:30:00,70.08,71.42,69.85,71.35,649100.0,65.7174,66.974,65.5017,66.9083,649100.0
2014-10-16 10:00:00,71.34,71.49,70.65,71.01,1544100.0,66.8989,67.0396,66.2519,66.5895,1544100.0
2014-10-16 10:30:00,71.0,71.02,70.57,70.76,370400.0,66.5801,66.5989,66.1769,66.3551,370400.0
2014-10-16 11:00:00,70.75,70.99,70.46,70.97,375900.0,66.3457,66.5707,66.0737,66.552,375900.0
2014-10-16 11:30:00,70.97,71.18,70.59,70.65,389500.0,66.552,66.7489,66.1956,66.2519,389500.0
2014-10-16 12:00:00,70.66,70.67,70.32,70.42,390200.0,66.2613,66.2707,65.9424,66.0362,390200.0
2014-10-16 12:30:00,70.4,70.86,70.24,70.83,317200.0,66.0175,66.4488,65.8674,66.4207,317200.0
2014-10-16 13:00:00,70.82,71.26,70.82,71.1,480200.0,66.4113,66.8239,66.4113,66.6739,480200.0
2014-10-16 13:30:00,71.09,71.27,70.84,70.91,453300.0,66.6645,66.8333,66.4301,66.4957,453300.0
2014-10-16 14:00:00,70.91,71.04,70.67,70.83,644100.0,66.4957,66.6176,66.2707,66.4207,644100.0
2014-10-16 14:30:00,70.83,70.9,70.66,70.81,738700.0,66.4207,66.4863,66.2613,66.4019,738700.0
2014-10-16 15:00:00,70.82,70.95,70.65,70.89,764400.0,66.4113,66.5332,66.2519,66.477,764400.0
2014-10-16 15:30:00,70.89,71.16,70.79,70.86,1357500.0,66.477,66.7302,66.3832,66.4488,1357500.0
2014-10-17 09:30:00,71.7,71.73,70.86,71.24,1039100.0,67.2365,67.2647,66.4488,66.8052,1039100.0
2014-10-17 10:00:00,71.25,71.49,71.2,71.48,469400.0,66.8145,67.0396,66.7677,67.0302,469400.0
2014-10-17 10:30:00,71.48,71.7,71.48,71.62,446800.0,67.0302,67.2365,67.0302,67.1615,446800.0
2014-10-17 11:00:00,71.62,71.82,71.55,71.64,262300.0,67.1615,67.3491,67.0959,67.1803,262300.0
2014-10-17 11:30:00,71.65,72.04,71.58,72.01,265100.0,67.1896,67.5554,67.124,67.5272,265100.0
2014-10-17 12:00:00,72.01,72.16,71.66,71.81,238100.0,67.5272,67.6679,67.199,67.3397,238100.0
2014-10-17 12:30:00,71.8,72.01,71.59,71.74,203600.0,67.3303,67.5272,67.1334,67.274,203600.0
2014-10-17 13:00:00,71.72,71.75,71.26,71.27,215800.0,67.2553,67.2834,66.8239,66.8333,215800.0
2014-10-17 13:30:00,71.26,71.34,71.02,71.16,284400.0,66.8239,66.8989,66.5989,66.7302,284400.0
2014-10-17 14:00:00,71.15,71.22,70.92,71.08,250100.0,66.7208,66.7864,66.5051,66.6551,250100.0
2014-10-17 14:30:00,71.08,71.29,71.02,71.26,230800.0,66.6551,66.8521,66.5989,66.8239,230800.0
2014-10-17 15:00:00,71.27,71.57,71.0,71.55,307400.0,66.8333,67.1146,66.5801,67.0959,307400.0
2014-10-17 15:30:00,71.56,71.67,71.47,71.56,748400.0,67.1052,67.2084,67.0209,67.1052,748400.0
2014-10-20 09:30:00,71.21,71.87,71.14,71.74,355900.0,66.777,67.396,66.7114,67.274,355900.0
2014-10-20 10:00:00,71.77,71.89,71.5,71.89,186300.0,67.3022,67.4147,67.049,67.4147,186300.0
2014-10-20 10:30:00,71.89,71.97,71.56,71.61,160600.0,67.4147,67.4897,67.1052,67.1521,160600.0
2014-10-20 11:00:00,71.6,71.84,71.51,71.77,133600.0,67.1428,67.3678,67.0584,67.3022,133600.0
2014-10-20 11:30:00,71.76,71.76,71.56,71.64,116200.0,67.2928,67.2928,67.1052,67.1803,116200.0
2014-10-20 12:00:00,71.64,71.85,71.6,71.75,131100.0,67.1803,67.3772,67.1428,67.2834,131100.0
2014-10-20 12:30:00,71.74,71.76,71.62,71.63,113400.0,67.274,67.2928,67.1615,67.1709,113400.0
2014-10-20 13:00:00,71.63,71.86,71.57,71.83,105600.0,67.1709,67.3866,67.1146,67.3584,105600.0
2014-10-20 13:30:00,71.84,71.91,71.76,71.77,115700.0,67.3678,67.4335,67.2928,67.3022,115700.0
2014-10-20 14:00:00,71.77,72.0,71.76,71.85,182600.0,67.3022,67.5179,67.2928,67.3772,182600.0
2014-10-20 14:30:00,71.84,71.98,71.82,71.84,120400.0,67.3678,67.4991,67.3491,67.3678,120400.0
2014-10-20 15:00:00,71.83,72.06,71.8,71.85,198300.0,67.3584,67.5741,67.3303,67.3772,198300.0
2014-10-20 15:30:00,71.86,72.04,71.83,72.02,610100.0,67.3866,67.5554,67.3584,67.5366,610100.0
2014-10-21 09:30:00,72.87,73.12,72.55,73.12,493800.0,68.3337,68.5681,68.0336,68.5681,493800.0
2014-10-21 10:00:00,73.13,73.5,73.08,73.45,472500.0,68.5775,68.9245,68.5306,68.8776,472500.0
2014-10-21 10:30:00,73.45,73.62,73.41,73.54,275100.0,68.8776,69.037,68.8401,68.962,275100.0
2014-10-21 11:00:00,73.53,73.79,73.53,73.75,274100.0,68.9526,69.1964,68.9526,69.1589,274100.0
2014-10-21 11:30:00,73.73,74.05,73.72,73.81,287500.0,69.1402,69.4402,69.1308,69.2152,287500.0
2014-10-21 12:00:00,73.81,73.84,73.71,73.74,191800.0,69.2152,69.2433,69.1214,69.1495,191800.0
2014-10-21 12:30:00,73.74,73.97,73.64,73.91,218900.0,69.1495,69.3652,69.0558,69.309,218900.0
2014-10-21 13:00:00,73.9,73.94,73.81,73.91,197300.0,69.2996,69.3371,69.2152,69.309,197300.0
2014-10-21 13:30:00,73.92,74.19,73.92,74.08,195100.0,69.3183,69.5715,69.3183,69.4684,195100.0
2014-10-21 14:00:00,74.07,74.28,74.03,74.27,209300.0,69.459,69.6559,69.4215,69.6465,209300.0
2014-10-21 14:30:00,74.27,74.28,74.07,74.1,223600.0,69.6465,69.6559,69.459,69.4871,223600.0
2014-10-21 15:00:00,74.11,74.25,74.1,74.23,213300.0,69.4965,69.6278,69.4871,69.609,213300.0
2014-10-21 15:30:00,74.22,74.23,74.01,74.12,615200.0,69.5997,69.609,69.4027,69.5059,615200.0
2014-10-22 09:30:00,74.11,74.36,73.5,74.1,287500.0,69.4965,69.7309,68.9245,69.4871,287500.0
2014-10-22 10:00:00,74.12,74.13,73.73,73.99,155900.0,69.5059,69.5153,69.1402,69.384,155900.0
2014-10-22 10:30:00,73.98,74.09,73.89,73.97,175100.0,69.3746,69.4778,69.2902,69.3652,175100.0
2014-10-22 11:00:00,73.95,74.13,73.84,73.94,150000.0,69.3465,69.5153,69.2433,69.3371,150000.0
2014-10-22 11:30:00,73.93,73.99,73.78,73.82,137600.0,69.3277,69.384,69.1871,69.2246,137600.0
2014-10-22 12:00:00,73.82,73.89,73.54,73.67,142800.0,69.2246,69.2902,68.962,69.0839,142800.0
2014-10-22 12:30:00,73.68,73.72,73.56,73.66,182500.0,69.0933,69.1308,68.9807,69.0745,182500.0
2014-10-22 13:00:00,73.67,73.77,73.52,73.56,112700.0,69.0839,69.1777,68.9432,68.9807,112700.0
2014-10-22 13:30:00,73.56,73.69,73.49,73.52,132800.0,68.9807,69.1027,68.9151,68.9432,132800.0
2014-10-22 14:00:00,73.52,73.67,73.48,73.56,205300.0,68.9432,69.0839,68.9057,68.9807,205300.0
2014-10-22 14:30:00,73.56,73.72,73.46,73.72,234700.0,68.9807,69.1308,68.887,69.1308,234700.0
2014-10-22 15:00:00,73.72,73.74,73.5,73.55,238300.0,69.1308,69.1495,68.9245,68.9714,238300.0
2014-10-22 15:30:00,73.56,73.56,73.18,73.25,712000.0,68.9807,68.9807,68.6244,68.69,712000.0
2014-10-23 09:30:00,74.1,74.23,73.77,74.1,266400.0,69.4871,69.609,69.1777,69.4871,266400.0
2014-10-23 10:00:00,74.09,74.56,74.09,74.33,180000.0,69.4778,69.9185,69.4778,69.7028,180000.0
2014-10-23 10:30:00,74.33,74.57,74.2,74.46,177900.0,69.7028,69.9279,69.5809,69.8247,177900.0
2014-10-23 11:00:00,74.44,74.56,74.37,74.56,159800.0,69.806,69.9185,69.7403,69.9185,159800.0
2014-10-23 11:30:00,74.56,74.66,74.23,74.26,261900.0,69.9185,70.0123,69.609,69.6372,261900.0
2014-10-23 12:00:00,74.26,74.64,74.25,74.62,162400.0,69.6372,69.9935,69.6278,69.9748,162400.0
2014-10-23 12:30:00,74.61,74.62,74.44,74.48,147000.0,69.9654,69.9748,69.806,69.8435,147000.0
2014-10-23 13:00:00,74.49,74.59,74.45,74.58,115300.0,69.8529,69.9466,69.8153,69.9372,115300.0
2014-10-23 13:30:00,74.59,74.59,74.34,74.35,127000.0,69.9466,69.9466,69.7122,69.7216,127000.0
2014-10-23 14:00:00,74.35,74.58,74.31,74.56,145700.0,69.7216,69.9372,69.6841,69.9185,145700.0
2014-10-23 14:30:00,74.55,74.56,74.04,74.27,201600.0,69.9091,69.9185,69.4309,69.6465,201600.0
2014-10-23 15:00:00,74.28,74.28,73.91,73.96,302500.0,69.6559,69.6559,69.309,69.3558,302500.0
2014-10-23 15:30:00,73.96,74.28,73.93,74.08,561500.0,69.3558,69.6559,69.3277,69.4684,561500.0
2014-10-24 09:30:00,73.84,74.08,73.6,73.68,364800.0,69.2433,69.4684,69.0183,69.0933,364800.0
2014-10-24 10:00:00,73.68,73.77,73.39,73.5,244500.0,69.0933,69.1777,68.8213,68.9245,244500.0
2014-10-24 10:30:00,73.5,73.8,73.48,73.74,193700.0,68.9245,69.2058,68.9057,69.1495,193700.0
2014-10-24 11:00:00,73.75,73.8,73.71,73.74,190800.0,69.1589,69.2058,69.1214,69.1495,190800.0
2014-10-24 11:30:00,73.75,74.0,73.73,73.94,200000.0,69.1589,69.3934,69.1402,69.3371,200000.0
2014-10-24 12:00:00,73.95,73.98,73.83,73.85,151000.0,69.3465,69.3746,69.2339,69.2527,151000.0
2014-10-24 12:30:00,73.85,73.94,73.68,73.7,192400.0,69.2527,69.3371,69.0933,69.112,192400.0
2014-10-24 13:00:00,73.71,73.8,73.66,73.69,137800.0,69.1214,69.2058,69.0745,69.1027,137800.0
2014-10-24 13:30:00,73.69,73.9,73.66,73.84,169100.0,69.1027,69.2996,69.0745,69.2433,169100.0
2014-10-24 14:00:00,73.87,74.0,73.83,73.93,135000.0,69.2714,69.3934,69.2339,69.3277,135000.0
2014-10-24 14:30:00,73.95,74.02,73.83,73.85,178200.0,69.3465,69.4121,69.2339,69.2527,178200.0
2014-10-24 15:00:00,73.85,73.9,73.82,73.88,212200.0,69.2527,69.2996,69.2246,69.2808,212200.0
2014-10-24 15:30:00,73.89,74.07,73.84,74.0,490900.0,69.2902,69.459,69.2433,69.3934,490900.0
2014-10-27 09:30:00,74.0,74.46,73.79,74.0,337600.0,69.3934,69.8247,69.1964,69.3934,337600.0
2014-10-27 10:00:00,74.0,74.16,73.76,73.99,257100.0,69.3934,69.5434,69.1683,69.384,257100.0
2014-10-27 10:30:00,73.99,74.42,73.9,74.31,200600.0,69.384,69.7872,69.2996,69.6841,200600.0
2014-10-27 11:00:00,74.31,74.53,74.2,74.4,149000.0,69.6841,69.8904,69.5809,69.7685,149000.0
2014-10-27 11:30:00,74.4,74.45,74.09,74.16,158200.0,69.7685,69.8153,69.4778,69.5434,158200.0
2014-10-27 12:00:00,74.15,74.31,74.12,74.15,117300.0,69.534,69.6841,69.5059,69.534,117300.0
2014-10-27 12:30:00,74.16,74.37,74.1,74.3,109500.0,69.5434,69.7403,69.4871,69.6747,109500.0
2014-10-27 13:00:00,74.3,74.44,74.23,74.32,144300.0,69.6747,69.806,69.609,69.6934,144300.0
2014-10-27 13:30:00,74.31,74.34,74.14,74.17,129300.0,69.6841,69.7122,69.5246,69.5528,129300.0
2014-10-27 14:00:00,74.17,74.31,74.14,74.22,115300.0,69.5528,69.6841,69.5246,69.5997,115300.0
2014-10-27 14:30:00,74.2,74.31,74.15,74.24,119700.0,69.5809,69.6841,69.534,69.6184,119700.0
2014-10-27 15:00:00,74.25,74.39,74.2,74.25,207800.0,69.6278,69.7591,69.5809,69.6278,207800.0
2014-10-27 15:30:00,74.25,74.39,74.15,74.17,656800.0,69.6278,69.7591,69.534,69.5528,656800.0
2014-10-28 09:30:00,74.54,74.89,74.47,74.68,348100.0,69.8997,70.228,69.8341,70.031,348100.0
2014-10-28 10:00:00,74.69,74.81,74.57,74.62,288900.0,70.0404,70.1529,69.9279,69.9748,288900.0
2014-10-28 10:30:00,74.62,74.71,74.55,74.62,195700.0,69.9748,70.0592,69.9091,69.9748,195700.0
2014-10-28 11:00:00,74.63,74.95,74.63,74.91,184600.0,69.9841,70.2842,69.9841,70.2467,184600.0
2014-10-28 11:30:00,74.92,75.0,74.82,74.83,260300.0,70.2561,70.3311,70.1623,70.1717,260300.0
2014-10-28 12:00:00,74.83,74.93,74.82,74.87,132800.0,70.1717,70.2655,70.1623,70.2092,132800.0
2014-10-28 12:30:00,74.88,74.95,74.83,74.9,122800.0,70.2186,70.2842,70.1717,70.2373,122800.0
2014-10-28 13:00:00,74.9,75.08,74.89,75.07,365700.0,70.2373,70.4061,70.228,70.3967,365700.0
2014-10-28 13:30:00,75.07,75.23,75.05,75.16,187600.0,70.3967,70.5468,70.378,70.4811,187600.0
2014-10-28 14:00:00,75.16,75.31,75.12,75.29,212700.0,70.4811,70.6218,70.4436,70.603,212700.0
2014-10-28 14:30:00,75.29,75.4,75.27,75.39,259400.0,70.603,70.7062,70.5843,70.6968,259400.0
2014-10-28 15:00:00,75.38,75.81,75.37,75.74,482300.0,70.6874,71.0907,70.6781,71.025,482300.0
2014-10-28 15:30:00,75.74,76.01,75.64,76.0,1053400.0,71.025,71.2782,70.9313,71.2689,1053400.0
2014-10-29 09:30:00,76.19,76.97,76.0,76.79,882400.0,71.447,72.1785,71.2689,72.0097,882400.0
2014-10-29 10:00:00,76.78,76.78,76.46,76.6,495700.0,72.0003,72.0003,71.7002,71.8315,495700.0
2014-10-29 10:30:00,76.6,76.7,76.18,76.19,393500.0,71.8315,71.9253,71.4376,71.447,393500.0
2014-10-29 11:00:00,76.19,76.43,76.14,76.41,271800.0,71.447,71.6721,71.4001,71.6533,271800.0
2014-10-29 11:30:00,76.41,76.5,76.31,76.48,197300.0,71.6533,71.7377,71.5596,71.719,197300.0
2014-10-29 12:00:00,76.48,76.58,76.18,76.29,295500.0,71.719,71.8127,71.4376,71.5408,295500.0
2014-10-29 12:30:00,76.29,76.38,76.22,76.26,152000.0,71.5408,71.6252,71.4752,71.5127,152000.0
2014-10-29 13:00:00,76.25,76.27,76.02,76.02,100500.0,71.5033,71.522,71.2876,71.2876,100500.0
2014-10-29 13:30:00,76.02,76.09,75.83,76.04,195900.0,71.2876,71.3532,71.1094,71.3064,195900.0
2014-10-29 14:00:00,76.02,76.19,75.58,76.17,513600.0,71.2876,71.447,70.875,71.4283,513600.0
2014-10-29 14:30:00,76.17,76.27,75.68,75.97,221400.0,71.4283,71.522,70.9688,71.2407,221400.0
2014-10-29 15:00:00,75.97,76.02,75.62,75.9,377100.0,71.2407,71.2876,70.9125,71.1751,377100.0
2014-10-29 15:30:00,75.91,76.24,75.74,75.99,867300.0,71.1845,71.4939,71.025,71.2595,867300.0
2014-10-30 09:30:00,78.35,82.2,78.3,81.2,4736500.0,73.4726,77.0829,73.4257,76.1451,4736500.0
2014-10-30 10:00:00,81.21,81.28,80.54,81.01,1544300.0,76.1545,76.2202,75.5262,75.967,1544300.0
2014-10-30 10:30:00,81.03,81.41,80.8,81.34,1112700.0,75.9857,76.3421,75.77,76.2764,1112700.0
2014-10-30 11:00:00,81.33,81.67,80.99,81.66,821900.0,76.267,76.5859,75.9482,76.5765,821900.0
2014-10-30 11:30:00,81.66,81.87,81.22,81.82,718500.0,76.5765,76.7734,76.1639,76.7265,718500.0
2014-10-30 12:00:00,81.83,81.86,81.26,81.47,571400.0,76.7359,76.7641,76.2014,76.3983,571400.0
2014-10-30 12:30:00,81.44,81.64,81.31,81.55,409200.0,76.3702,76.5577,76.2483,76.4734,409200.0
2014-10-30 13:00:00,81.55,82.0,81.48,81.98,344000.0,76.4734,76.8953,76.4077,76.8766,344000.0
2014-10-30 13:30:00,81.98,82.76,81.0,82.52,541600.0,76.8766,77.608,75.9576,77.383,541600.0
2014-10-30 14:00:00,82.52,82.83,82.08,82.69,536600.0,77.383,77.6737,76.9704,77.5424,536600.0
2014-10-30 14:30:00,82.69,83.15,82.55,82.82,822100.0,77.5424,77.9737,77.4111,77.6643,822100.0
2014-10-30 15:00:00,82.81,82.99,82.56,82.64,701300.0,77.6549,77.8237,77.4205,77.4955,701300.0
2014-10-30 15:30:00,82.65,83.22,82.61,83.06,1675600.0,77.5049,78.0394,77.4674,77.8894,1675600.0
2014-10-31 09:30:00,83.21,84.83,83.2,84.3,1965600.0,78.03,79.5492,78.0206,79.0522,1965600.0
2014-10-31 10:00:00,84.3,84.39,84.07,84.15,1193000.0,79.0522,79.1366,78.8365,78.9115,1193000.0
2014-10-31 10:30:00,84.16,84.25,83.74,84.11,647100.0,78.9209,79.0053,78.527,78.874,647100.0
2014-10-31 11:00:00,84.12,84.21,83.94,84.2,741300.0,78.8834,78.9678,78.7146,78.9584,741300.0
2014-10-31 11:30:00,84.21,84.23,83.74,83.92,356900.0,78.9678,78.9865,78.527,78.6958,356900.0
2014-10-31 12:00:00,83.92,84.15,83.88,84.06,430800.0,78.6958,78.9115,78.6583,78.8271,430800.0
2014-10-31 12:30:00,84.06,84.15,83.96,84.11,421500.0,78.8271,78.9115,78.7333,78.874,421500.0
2014-10-31 13:00:00,84.11,84.17,83.98,84.06,455400.0,78.874,78.9303,78.7521,78.8271,455400.0
2014-10-31 13:30:00,84.07,84.09,83.5,83.53,439300.0,78.8365,78.8552,78.302,78.3301,439300.0
2014-10-31 14:00:00,83.54,83.64,83.41,83.47,386300.0,78.3395,78.4332,78.2176,78.2738,386300.0
2014-10-31 14:30:00,83.48,83.56,83.36,83.41,458300.0,78.2832,78.3582,78.1707,78.2176,458300.0
2014-10-31 15:00:00,83.41,83.55,83.36,83.41,712100.0,78.2176,78.3488,78.1707,78.2176,712100.0
2014-10-31 15:30:00,83.4,83.76,83.37,83.75,1529900.0,78.2082,78.5458,78.1801,78.5364,1529900.0
2014-11-03 09:30:00,83.82,84.34,83.82,84.14,929500.0,78.602,79.0897,78.602,78.9021,929500.0
2014-11-03 10:00:00,84.14,84.33,84.06,84.2,621400.0,78.9021,79.0803,78.8271,78.9584,621400.0
2014-11-03 10:30:00,84.2,84.3,83.93,84.24,608900.0,78.9584,79.0522,78.7052,78.9959,608900.0
2014-11-03 11:00:00,84.23,84.34,84.0,84.06,416900.0,78.9865,79.0897,78.7708,78.8271,416900.0
2014-11-03 11:30:00,84.05,84.29,84.0,84.24,358000.0,78.8177,79.0428,78.7708,78.9959,358000.0
2014-11-03 12:00:00,84.24,84.24,84.09,84.19,310100.0,78.9959,78.9959,78.8552,78.949,310100.0
2014-11-03 12:30:00,84.19,84.2,84.15,84.15,238000.0,78.949,78.9584,78.9115,78.9115,238000.0
2014-11-03 13:00:00,84.14,84.29,84.13,84.27,315100.0,78.9021,79.0428,78.8927,79.024,315100.0
2014-11-03 13:30:00,84.27,84.3,84.23,84.26,232000.0,79.024,79.0522,78.9865,79.0146,232000.0
2014-11-03 14:00:00,84.25,84.32,84.2,84.24,289500.0,79.0053,79.0709,78.9584,78.9959,289500.0
2014-11-03 14:30:00,84.23,84.3,84.16,84.2,239400.0,78.9865,79.0522,78.9209,78.9584,239400.0
2014-11-03 15:00:00,84.19,84.27,84.03,84.08,339500.0,78.949,79.024,78.799,78.8459,339500.0
2014-11-03 15:30:00,84.08,84.17,84.0,84.14,637500.0,78.8459,78.9303,78.7708,78.9021,637500.0
2014-11-04 09:30:00,83.86,84.01,82.7,83.98,673500.0,78.6396,78.7802,77.5518,78.7521,673500.0
2014-11-04 10:00:00,83.97,84.2,83.96,84.04,576700.0,78.7427,78.9584,78.7333,78.8083,576700.0
2014-11-04 10:30:00,84.03,84.14,83.79,83.82,317300.0,78.799,78.9021,78.5739,78.602,317300.0
2014-11-04 11:00:00,83.83,84.09,83.55,84.08,325100.0,78.6114,78.8552,78.3488,78.8459,325100.0
2014-11-04 11:30:00,84.08,84.08,83.73,83.92,230900.0,78.8459,78.8459,78.5176,78.6958,230900.0
2014-11-04 12:00:00,83.92,84.21,83.92,84.08,264500.0,78.6958,78.9678,78.6958,78.8459,264500.0
2014-11-04 12:30:00,84.09,84.12,84.01,84.01,248700.0,78.8552,78.8834,78.7802,78.7802,248700.0
2014-11-04 13:00:00,84.02,84.02,83.84,84.02,396400.0,78.7896,78.7896,78.6208,78.7896,396400.0
2014-11-04 13:30:00,84.02,84.02,83.86,83.98,215900.0,78.7896,78.7896,78.6396,78.7521,215900.0
2014-11-04 14:00:00,83.98,84.0,83.81,83.81,252900.0,78.7521,78.7708,78.5927,78.5927,252900.0
2014-11-04 14:30:00,83.81,84.01,83.8,84.0,450500.0,78.5927,78.7802,78.5833,78.7708,450500.0
2014-11-04 15:00:00,84.01,84.04,83.9,83.99,422300.0,78.7802,78.8083,78.6771,78.7615,422300.0
2014-11-04 15:30:00,83.99,84.09,83.94,83.99,868500.0,78.7615,78.8552,78.7146,78.7615,868500.0
2014-11-05 09:30:00,84.5,85.32,84.38,85.28,933400.0,79.2397,80.0087,79.1272,79.9712,933400.0
2014-11-05 10:00:00,85.28,85.93,85.26,85.84,705500.0,79.9712,80.5807,79.9524,80.4963,705500.0
2014-11-05 10:30:00,85.84,86.4,85.83,86.38,753900.0,80.4963,81.0214,80.4869,81.0027,753900.0
2014-11-05 11:00:00,86.38,86.4,85.92,85.93,345400.0,81.0027,81.0214,80.5713,80.5807,345400.0
2014-11-05 11:30:00,85.92,85.97,85.61,85.85,294500.0,80.5713,80.6182,80.2806,80.5057,294500.0
2014-11-05 12:00:00,85.85,86.3,85.84,86.07,362700.0,80.5057,80.9277,80.4963,80.712,362700.0
2014-11-05 12:30:00,86.06,86.3,86.03,86.16,381300.0,80.7026,80.9277,80.6745,80.7964,381300.0
2014-11-05 13:00:00,86.15,86.29,85.99,86.27,415700.0,80.787,80.9183,80.637,80.8995,415700.0
2014-11-05 13:30:00,86.27,86.3,85.86,85.9,329900.0,80.8995,80.9277,80.515,80.5526,329900.0
2014-11-05 14:00:00,85.91,86.08,85.85,86.01,495900.0,80.5619,80.7214,80.5057,80.6557,495900.0
2014-11-05 14:30:00,86.0,86.06,85.95,86.03,453200.0,80.6463,80.7026,80.5994,80.6745,453200.0
2014-11-05 15:00:00,86.03,86.04,85.98,85.99,510600.0,80.6745,80.6838,80.6276,80.637,510600.0
2014-11-05 15:30:00,86.0,86.05,85.91,85.92,1022700.0,80.6463,80.6932,80.5619,80.5713,1022700.0
2014-11-06 09:30:00,86.0,86.38,85.75,86.01,533700.0,80.6463,81.0027,80.4119,80.6557,533700.0
2014-11-06 10:00:00,86.02,86.04,85.65,85.76,429000.0,80.6651,80.6838,80.3181,80.4213,429000.0
2014-11-06 10:30:00,85.73,86.0,85.67,85.72,673700.0,80.3931,80.6463,80.3369,80.3838,673700.0
2014-11-06 11:00:00,85.71,85.89,85.62,85.87,294500.0,80.3744,80.5432,80.29,80.5244,294500.0
2014-11-06 11:30:00,85.86,85.87,85.64,85.76,201400.0,80.515,80.5244,80.3087,80.4213,201400.0
2014-11-06 12:00:00,85.76,85.76,85.53,85.55,177000.0,80.4213,80.4213,80.2056,80.2243,177000.0
2014-11-06 12:30:00,85.55,85.64,85.49,85.64,156200.0,80.2243,80.3087,80.1681,80.3087,156200.0
2014-11-06 13:00:00,85.64,85.7,85.6,85.67,272400.0,80.3087,80.365,80.2712,80.3369,272400.0
2014-11-06 13:30:00,85.67,85.67,85.53,85.6,192600.0,80.3369,80.3369,80.2056,80.2712,192600.0
2014-11-06 14:00:00,85.61,85.69,85.55,85.61,185500.0,80.2806,80.3556,80.2243,80.2806,185500.0
2014-11-06 14:30:00,85.6,85.63,85.51,85.57,218900.0,80.2712,80.2994,80.1868,80.2431,218900.0
2014-11-06 15:00:00,85.57,85.66,85.53,85.64,341200.0,80.2431,80.3275,80.2056,80.3087,341200.0
2014-11-06 15:30:00,85.63,85.8,85.55,85.74,692800.0,80.2994,80.4588,80.2243,80.4025,692800.0
2014-11-07 09:30:00,85.94,85.94,85.25,85.46,385900.0,80.5901,80.5901,79.943,80.1399,385900.0
2014-11-07 10:00:00,85.47,85.6,85.23,85.4,266000.0,80.1493,80.2712,79.9243,80.0837,266000.0
2014-11-07 10:30:00,85.4,85.5,85.26,85.32,361300.0,80.0837,80.1775,79.9524,80.0087,361300.0
2014-11-07 11:00:00,85.32,85.4,85.22,85.22,537600.0,80.0087,80.0837,79.9149,79.9149,537600.0
2014-11-07 11:30:00,85.23,85.29,85.11,85.25,148700.0,79.9243,79.9805,79.8117,79.943,148700.0
2014-11-07 12:00:00,85.25,85.25,85.14,85.17,99800.0,79.943,79.943,79.8399,79.868,99800.0
2014-11-07 12:30:00,85.17,85.25,85.06,85.06,358500.0,79.868,79.943,79.7648,79.7648,358500.0
2014-11-07 13:00:00,85.07,85.21,85.07,85.11,123200.0,79.7742,79.9055,79.7742,79.8117,123200.0
2014-11-07 13:30:00,85.12,85.3,85.1,85.24,136000.0,79.8211,79.9899,79.8024,79.9336,136000.0
2014-11-07 14:00:00,85.24,85.29,85.04,85.05,273400.0,79.9336,79.9805,79.7461,79.7555,273400.0
2014-11-07 14:30:00,85.05,85.07,84.89,84.91,183000.0,79.7555,79.7742,79.6054,79.6242,183000.0
2014-11-07 15:00:00,84.91,84.91,84.59,84.64,350900.0,79.6242,79.6242,79.3241,79.371,350900.0
2014-11-07 15:30:00,84.64,84.89,84.6,84.8,779800.0,79.371,79.6054,79.3335,79.521,779800.0
2014-11-10 09:30:00,84.72,84.79,84.21,84.4,519200.0,79.446,79.5117,78.9678,79.1459,519200.0
2014-11-10 10:00:00,84.4,84.57,84.39,84.5,303600.0,79.1459,79.3054,79.1366,79.2397,303600.0
2014-11-10 10:30:00,84.5,84.58,84.48,84.56,313300.0,79.2397,79.3147,79.221,79.296,313300.0
2014-11-10 11:00:00,84.56,85.02,84.56,85.0,333500.0,79.296,79.7273,79.296,79.7086,333500.0
2014-11-10 11:30:00,85.01,85.11,84.95,84.98,212600.0,79.718,79.8117,79.6617,79.6898,212600.0
2014-11-10 12:00:00,84.99,84.99,84.65,84.71,178400.0,79.6992,79.6992,79.3804,79.4366,178400.0
2014-11-10 12:30:00,84.71,84.72,84.58,84.65,146000.0,79.4366,79.446,79.3147,79.3804,146000.0
2014-11-10 13:00:00,84.65,84.81,84.61,84.76,136500.0,79.3804,79.5304,79.3429,79.4835,136500.0
2014-11-10 13:30:00,84.77,84.81,84.67,84.72,147100.0,79.4929,79.5304,79.3991,79.446,147100.0
2014-11-10 14:00:00,84.72,84.83,84.7,84.8,143400.0,79.446,79.5492,79.4273,79.521,143400.0
2014-11-10 14:30:00,84.81,84.98,84.78,84.97,225600.0,79.5304,79.6898,79.5023,79.6805,225600.0
2014-11-10 15:00:00,84.97,85.05,84.93,84.95,261400.0,79.6805,79.7555,79.6429,79.6617,261400.0
2014-11-10 15:30:00,84.95,84.96,84.79,84.88,742000.0,79.6617,79.6711,79.5117,79.5961,742000.0
2014-11-11 09:30:00,84.98,85.12,84.58,84.69,238200.0,79.6898,79.8211,79.3147,79.4179,238200.0
2014-11-11 10:00:00,84.69,84.8,84.53,84.58,182800.0,79.4179,79.521,79.2678,79.3147,182800.0
2014-11-11 10:30:00,84.58,84.72,84.48,84.55,173400.0,79.3147,79.446,79.221,79.2866,173400.0
2014-11-11 11:00:00,84.56,84.61,84.44,84.52,171800.0,79.296,79.3429,79.1834,79.2585,171800.0
2014-11-11 11:30:00,84.52,84.53,84.38,84.4,125200.0,79.2585,79.2678,79.1272,79.1459,125200.0
2014-11-11 12:00:00,84.39,84.46,84.31,84.36,141700.0,79.1366,79.2022,79.0615,79.1084,141700.0
2014-11-11 12:30:00,84.35,84.44,84.33,84.44,178900.0,79.099,79.1834,79.0803,79.1834,178900.0
2014-11-11 13:00:00,84.43,84.43,84.25,84.29,188200.0,79.1741,79.1741,79.0053,79.0428,188200.0
2014-11-11 13:30:00,84.28,84.44,84.27,84.35,82100.0,79.0334,79.1834,79.024,79.099,82100.0
2014-11-11 14:00:00,84.35,84.43,84.32,84.42,131800.0,79.099,79.1741,79.0709,79.1647,131800.0
2014-11-11 14:30:00,84.42,84.51,84.37,84.44,87500.0,79.1647,79.2491,79.1178,79.1834,87500.0
2014-11-11 15:00:00,84.45,84.54,84.41,84.47,162600.0,79.1928,79.2772,79.1553,79.2116,162600.0
2014-11-11 15:30:00,84.47,84.55,84.43,84.55,410500.0,79.2116,79.2866,79.1741,79.2866,410500.0
2014-11-12 09:30:00,83.76,83.99,83.33,83.82,267200.0,78.5458,78.7615,78.1425,78.602,267200.0
2014-11-12 10:00:00,83.84,84.22,83.84,84.07,178900.0,78.6208,78.9771,78.6208,78.8365,178900.0
2014-11-12 10:30:00,84.08,84.08,83.85,83.95,171500.0,78.8459,78.8459,78.6302,78.7239,171500.0
2014-11-12 11:00:00,83.95,84.39,83.93,84.25,264500.0,78.7239,79.1366,78.7052,79.0053,264500.0
2014-11-12 11:30:00,84.25,84.65,84.24,84.64,255200.0,79.0053,79.3804,78.9959,79.371,255200.0
2014-11-12 12:00:00,84.64,84.68,84.48,84.53,126400.0,79.371,79.4085,79.221,79.2678,126400.0
2014-11-12 12:30:00,84.53,84.54,84.43,84.51,94600.0,79.2678,79.2772,79.1741,79.2491,94600.0
2014-11-12 13:00:00,84.5,84.54,84.41,84.53,98900.0,79.2397,79.2772,79.1553,79.2678,98900.0
2014-11-12 13:30:00,84.54,84.55,84.41,84.44,93500.0,79.2772,79.2866,79.1553,79.1834,93500.0
2014-11-12 14:00:00,84.45,84.52,84.43,84.52,140300.0,79.1928,79.2585,79.1741,79.2585,140300.0
2014-11-12 14:30:00,84.52,84.52,84.26,84.26,202000.0,79.2585,79.2585,79.0146,79.0146,202000.0
2014-11-12 15:00:00,84.26,84.41,84.22,84.41,186900.0,79.0146,79.1553,78.9771,79.1553,186900.0
2014-11-12 15:30:00,84.41,84.5,84.32,84.34,484200.0,79.1553,79.2397,79.0709,79.0897,484200.0
2014-11-13 09:30:00,84.54,84.74,84.47,84.54,245300.0,79.2772,79.4648,79.2116,79.2772,245300.0
2014-11-13 10:00:00,84.55,84.55,84.12,84.16,217500.0,79.2866,79.2866,78.8834,78.9209,217500.0
2014-11-13 10:30:00,84.17,84.32,84.1,84.15,250100.0,78.9303,79.0709,78.8646,78.9115,250100.0
2014-11-13 11:00:00,84.15,84.16,83.82,84.08,162100.0,78.9115,78.9209,78.602,78.8459,162100.0
2014-11-13 11:30:00,84.06,84.09,83.81,84.07,146700.0,78.8271,78.8552,78.5927,78.8365,146700.0
2014-11-13 12:00:00,84.07,84.21,83.96,84.18,104600.0,78.8365,78.9678,78.7333,78.9396,104600.0
2014-11-13 12:30:00,84.18,84.25,84.15,84.15,85400.0,78.9396,79.0053,78.9115,78.9115,85400.0
2014-11-13 13:00:00,84.15,84.16,83.78,83.91,122400.0,78.9115,78.9209,78.5645,78.6864,122400.0
2014-11-13 13:30:00,83.92,84.05,83.75,84.04,131300.0,78.6958,78.8177,78.5364,78.8083,131300.0
2014-11-13 14:00:00,84.03,84.04,83.76,83.96,139100.0,78.799,78.8083,78.5458,78.7333,139100.0
2014-11-13 14:30:00,83.96,84.11,83.95,84.0,139200.0,78.7333,78.874,78.7239,78.7708,139200.0
2014-11-13 15:00:00,83.98,84.13,83.95,83.99,254900.0,78.7521,78.8927,78.7239,78.7615,254900.0
2014-11-13 15:30:00,83.99,84.2,83.96,84.19,613600.0,78.7615,78.9584,78.7333,78.949,613600.0
2014-11-14 09:30:00,84.32,84.34,83.74,83.83,224800.0,79.0709,79.0897,78.527,78.6114,224800.0
2014-11-14 10:00:00,83.84,84.0,83.8,83.83,92700.0,78.6208,78.7708,78.5833,78.6114,92700.0
2014-11-14 10:30:00,83.85,83.91,83.64,83.87,88500.0,78.6302,78.6864,78.4332,78.6489,88500.0
2014-11-14 11:00:00,83.88,84.17,83.88,84.11,94700.0,78.6583,78.9303,78.6583,78.874,94700.0
2014-11-14 11:30:00,84.11,84.28,84.04,84.22,114100.0,78.874,79.0334,78.8083,78.9771,114100.0
2014-11-14 12:00:00,84.22,84.27,84.13,84.16,70400.0,78.9771,79.024,78.8927,78.9209,70400.0
2014-11-14 12:30:00,84.18,84.27,84.16,84.2,46500.0,78.9396,79.024,78.9209,78.9584,46500.0
2014-11-14 13:00:00,84.19,84.27,84.11,84.12,150100.0,78.949,79.024,78.874,78.8834,150100.0
2014-11-14 13:30:00,84.13,84.17,83.92,83.96,88200.0,78.8927,78.9303,78.6958,78.7333,88200.0
2014-11-14 14:00:00,83.96,84.01,83.89,83.96,97500.0,78.7333,78.7802,78.6677,78.7333,97500.0
2014-11-14 14:30:00,83.97,84.06,83.96,84.02,90000.0,78.7427,78.8271,78.7333,78.7896,90000.0
2014-11-14 15:00:00,84.02,84.11,84.0,84.09,88800.0,78.7896,78.874,78.7708,78.8552,88800.0
2014-11-14 15:30:00,84.09,84.18,83.94,84.07,434900.0,78.8552,78.9396,78.7146,78.8365,434900.0
2014-11-17 09:30:00,83.8,84.26,83.76,84.14,235200.0,78.5833,79.0146,78.5458,78.9021,235200.0
2014-11-17 10:00:00,84.17,84.22,83.92,84.0,157900.0,78.9303,78.9771,78.6958,78.7708,157900.0
2014-11-17 10:30:00,84.0,84.02,83.71,83.84,153600.0,78.7708,78.7896,78.4989,78.6208,153600.0
2014-11-17 11:00:00,83.84,83.88,83.48,83.49,151600.0,78.6208,78.6583,78.2832,78.2926,151600.0
2014-11-17 11:30:00,83.49,83.56,83.42,83.5,178200.0,78.2926,78.3582,78.2269,78.302,178200.0
2014-11-17 12:00:00,83.49,83.5,83.41,83.43,161500.0,78.2926,78.302,78.2176,78.2363,161500.0
2014-11-17 12:30:00,83.43,83.51,83.39,83.43,157800.0,78.2363,78.3113,78.1988,78.2363,157800.0
2014-11-17 13:00:00,83.44,83.54,83.42,83.45,177000.0,78.2457,78.3395,78.2269,78.2551,177000.0
2014-11-17 13:30:00,83.46,83.47,83.23,83.41,183500.0,78.2645,78.2738,78.0488,78.2176,183500.0
2014-11-17 14:00:00,83.41,83.41,83.23,83.32,268300.0,78.2176,78.2176,78.0488,78.1332,268300.0
2014-11-17 14:30:00,83.32,83.42,83.3,83.31,254000.0,78.1332,78.2269,78.1144,78.1238,254000.0
2014-11-17 15:00:00,83.32,83.32,83.18,83.24,360200.0,78.1332,78.1332,78.0019,78.0581,360200.0
2014-11-17 15:30:00,83.24,83.28,83.17,83.19,479600.0,78.0581,78.0957,77.9925,78.0113,479600.0
2014-11-18 09:30:00,83.25,83.56,83.18,83.41,310400.0,78.0675,78.3582,78.0019,78.2176,310400.0
2014-11-18 10:00:00,83.43,83.63,83.37,83.37,196400.0,78.2363,78.4239,78.1801,78.1801,196400.0
2014-11-18 10:30:00,83.38,83.61,83.29,83.56,137000.0,78.1894,78.4051,78.105,78.3582,137000.0
2014-11-18 11:00:00,83.56,83.72,83.5,83.61,159000.0,78.3582,78.5083,78.302,78.4051,159000.0
2014-11-18 11:30:00,83.61,83.65,83.48,83.59,132800.0,78.4051,78.4426,78.2832,78.3864,132800.0
2014-11-18 12:00:00,83.61,83.63,83.45,83.56,195300.0,78.4051,78.4239,78.2551,78.3582,195300.0
2014-11-18 12:30:00,83.57,83.8,83.57,83.78,116000.0,78.3676,78.5833,78.3676,78.5645,116000.0
2014-11-18 13:00:00,83.79,83.91,83.72,83.91,118200.0,78.5739,78.6864,78.5083,78.6864,118200.0
2014-11-18 13:30:00,83.92,83.94,83.77,83.92,185600.0,78.6958,78.7146,78.5552,78.6958,185600.0
2014-11-18 14:00:00,83.92,84.17,83.91,84.1,146400.0,78.6958,78.9303,78.6864,78.8646,146400.0
2014-11-18 14:30:00,84.1,84.11,84.01,84.05,173900.0,78.8646,78.874,78.7802,78.8177,173900.0
2014-11-18 15:00:00,84.04,84.24,84.01,84.15,185100.0,78.8083,78.9959,78.7802,78.9115,185100.0
2014-11-18 15:30:00,84.14,84.17,83.9,83.91,570100.0,78.9021,78.9303,78.6771,78.6864,570100.0
2014-11-19 09:30:00,83.7,84.11,83.55,83.83,347100.0,78.4895,78.874,78.3488,78.6114,347100.0
2014-11-19 10:00:00,83.84,83.84,83.41,83.64,194700.0,78.6208,78.6208,78.2176,78.4332,194700.0
2014-11-19 10:30:00,83.63,83.73,83.52,83.55,96000.0,78.4239,78.5176,78.3207,78.3488,96000.0
2014-11-19 11:00:00,83.57,83.94,83.5,83.84,165100.0,78.3676,78.7146,78.302,78.6208,165100.0
2014-11-19 11:30:00,83.83,83.92,83.73,83.83,75400.0,78.6114,78.6958,78.5176,78.6114,75400.0
2014-11-19 12:00:00,83.83,84.07,83.83,84.04,90000.0,78.6114,78.8365,78.6114,78.8083,90000.0
2014-11-19 12:30:00,84.04,84.12,84.0,84.12,113800.0,78.8083,78.8834,78.7708,78.8834,113800.0
2014-11-19 13:00:00,84.12,84.39,84.1,84.3,153400.0,78.8834,79.1366,78.8646,79.0522,153400.0
2014-11-19 13:30:00,84.28,84.32,84.17,84.23,106400.0,79.0334,79.0709,78.9303,78.9865,106400.0
2014-11-19 14:00:00,84.24,84.49,84.1,84.17,178800.0,78.9959,79.2303,78.8646,78.9303,178800.0
2014-11-19 14:30:00,84.18,84.24,84.01,84.09,115500.0,78.9396,78.9959,78.7802,78.8552,115500.0
2014-11-19 15:00:00,84.09,84.36,84.06,84.31,116900.0,78.8552,79.1084,78.8271,79.0615,116900.0
2014-11-19 15:30:00,84.31,84.35,84.1,84.28,285500.0,79.0615,79.099,78.8646,79.0334,285500.0
2014-11-20 09:30:00,83.5,84.19,83.28,84.18,492400.0,78.302,78.949,78.0957,78.9396,492400.0
2014-11-20 10:00:00,84.19,84.49,84.05,84.33,378900.0,78.949,79.2303,78.8177,79.0803,378900.0
2014-11-20 10:30:00,84.31,84.62,84.3,84.58,245600.0,79.0615,79.3522,79.0522,79.3147,245600.0
2014-11-20 11:00:00,84.58,84.85,84.55,84.78,241600.0,79.3147,79.5679,79.2866,79.5023,241600.0
2014-11-20 11:30:00,84.77,84.8,84.46,84.53,219100.0,79.4929,79.521,79.2022,79.2678,219100.0
2014-11-20 12:00:00,84.52,84.56,84.43,84.51,87300.0,79.2585,79.296,79.1741,79.2491,87300.0
2014-11-20 12:30:00,84.51,84.55,84.37,84.55,99300.0,79.2491,79.2866,79.1178,79.2866,99300.0
2014-11-20 13:00:00,84.54,84.69,84.51,84.58,179700.0,79.2772,79.4179,79.2491,79.3147,179700.0
2014-11-20 13:30:00,84.59,84.75,84.59,84.74,101700.0,79.3241,79.4741,79.3241,79.4648,101700.0
2014-11-20 14:00:00,84.74,84.8,84.72,84.78,137200.0,79.4648,79.521,79.446,79.5023,137200.0
2014-11-20 14:30:00,84.77,84.83,84.63,84.63,241800.0,79.4929,79.5492,79.3616,79.3616,241800.0
2014-11-20 15:00:00,84.63,84.63,84.53,84.56,159400.0,79.3616,79.3616,79.2678,79.296,159400.0
2014-11-20 15:30:00,84.56,84.65,84.54,84.62,323800.0,79.296,79.3804,79.2772,79.3522,323800.0
2014-11-21 09:30:00,85.74,85.87,85.0,85.27,755200.0,80.4025,80.5244,79.7086,79.9618,755200.0
2014-11-21 10:00:00,85.29,85.4,84.84,84.84,265800.0,79.9805,80.0837,79.5585,79.5585,265800.0
2014-11-21 10:30:00,84.84,84.85,84.63,84.73,248600.0,79.5585,79.5679,79.3616,79.4554,248600.0
2014-11-21 11:00:00,84.72,84.72,84.41,84.53,209900.0,79.446,79.446,79.1553,79.2678,209900.0
2014-11-21 11:30:00,84.52,84.53,84.33,84.4,164100.0,79.2585,79.2678,79.0803,79.1459,164100.0
2014-11-21 12:00:00,84.39,84.47,84.33,84.4,135500.0,79.1366,79.2116,79.0803,79.1459,135500.0
2014-11-21 12:30:00,84.41,84.54,84.35,84.54,176100.0,79.1553,79.2772,79.099,79.2772,176100.0
2014-11-21 13:00:00,84.55,84.58,84.3,84.31,191300.0,79.2866,79.3147,79.0522,79.0615,191300.0
2014-11-21 13:30:00,84.31,84.47,84.21,84.46,244700.0,79.0615,79.2116,78.9678,79.2022,244700.0
2014-11-21 14:00:00,84.46,84.78,84.45,84.65,425100.0,79.2022,79.5023,79.1928,79.3804,425100.0
2014-11-21 14:30:00,84.66,84.8,84.58,84.68,215500.0,79.3897,79.521,79.3147,79.4085,215500.0
2014-11-21 15:00:00,84.68,84.82,84.66,84.77,245500.0,79.4085,79.5398,79.3897,79.4929,245500.0
2014-11-21 15:30:00,84.77,84.84,84.54,84.7,630800.0,79.4929,79.5585,79.2772,79.4273,630800.0
2014-11-24 09:30:00,84.82,85.19,84.77,84.83,209100.0,79.5398,79.8868,79.4929,79.5492,209100.0
2014-11-24 10:00:00,84.83,85.02,84.78,84.9,167000.0,79.5492,79.7273,79.5023,79.6148,167000.0
2014-11-24 10:30:00,84.91,84.91,84.67,84.8,189300.0,79.6242,79.6242,79.3991,79.521,189300.0
2014-11-24 11:00:00,84.8,84.84,84.67,84.75,135200.0,79.521,79.5585,79.3991,79.4741,135200.0
2014-11-24 11:30:00,84.76,84.92,84.65,84.84,147300.0,79.4835,79.6336,79.3804,79.5585,147300.0
2014-11-24 12:00:00,84.83,84.98,84.8,84.98,87400.0,79.5492,79.6898,79.521,79.6898,87400.0
2014-11-24 12:30:00,84.98,85.07,84.9,85.04,165200.0,79.6898,79.7742,79.6148,79.7461,165200.0
2014-11-24 13:00:00,85.03,85.04,84.82,84.94,165200.0,79.7367,79.7461,79.5398,79.6523,165200.0
2014-11-24 13:30:00,84.95,85.06,84.91,85.01,272100.0,79.6617,79.7648,79.6242,79.718,272100.0
2014-11-24 14:00:00,85.01,85.08,84.98,84.98,405500.0,79.718,79.7836,79.6898,79.6898,405500.0
2014-11-24 14:30:00,84.98,85.0,84.83,84.89,305800.0,79.6898,79.7086,79.5492,79.6054,305800.0
2014-11-24 15:00:00,84.88,84.94,84.81,84.87,201700.0,79.5961,79.6523,79.5304,79.5867,201700.0
2014-11-24 15:30:00,84.86,85.16,84.86,85.02,403700.0,79.5773,79.8586,79.5773,79.7273,403700.0
2014-11-25 09:30:00,85.1,85.62,85.07,85.61,475700.0,79.8024,80.29,79.7742,80.2806,475700.0
2014-11-25 10:00:00,85.6,85.96,85.45,85.92,471000.0,80.2712,80.6088,80.1306,80.5713,471000.0
2014-11-25 10:30:00,85.92,86.53,85.9,86.4,820700.0,80.5713,81.1433,80.5526,81.0214,820700.0
2014-11-25 11:00:00,86.4,86.55,86.11,86.3,275800.0,81.0214,81.1621,80.7495,80.9277,275800.0
2014-11-25 11:30:00,86.3,86.74,86.29,86.56,359000.0,80.9277,81.3403,80.9183,81.1715,359000.0
2014-11-25 12:00:00,86.57,86.58,86.2,86.21,242500.0,81.1808,81.1902,80.8339,80.8433,242500.0
2014-11-25 12:30:00,86.21,86.29,86.01,86.19,187400.0,80.8433,80.9183,80.6557,80.8245,187400.0
2014-11-25 13:00:00,86.19,86.24,86.14,86.16,150700.0,80.8245,80.8714,80.7776,80.7964,150700.0
2014-11-25 13:30:00,86.17,86.45,86.17,86.45,150200.0,80.8057,81.0683,80.8057,81.0683,150200.0
2014-11-25 14:00:00,86.44,86.45,86.28,86.33,147900.0,81.0589,81.0683,80.9089,80.9558,147900.0
2014-11-25 14:30:00,86.33,86.38,86.21,86.25,221100.0,80.9558,81.0027,80.8433,80.8808,221100.0
2014-11-25 15:00:00,86.25,86.63,86.24,86.6,307200.0,80.8808,81.2371,80.8714,81.209,307200.0
2014-11-25 15:30:00,86.6,86.6,86.33,86.37,677500.0,81.209,81.209,80.9558,80.9933,677500.0
2014-11-26 09:30:00,86.26,86.65,85.96,86.47,336600.0,80.8901,81.2559,80.6088,81.0871,336600.0
2014-11-26 10:00:00,86.44,86.9,86.36,86.44,254000.0,81.0589,81.4903,80.9839,81.0589,254000.0
2014-11-26 10:30:00,86.43,86.82,86.38,86.42,300900.0,81.0496,81.4153,81.0027,81.0402,300900.0
2014-11-26 11:00:00,86.42,86.46,86.29,86.32,238300.0,81.0402,81.0777,80.9183,80.9464,238300.0
2014-11-26 11:30:00,86.31,86.44,86.29,86.31,122200.0,80.937,81.0589,80.9183,80.937,122200.0
2014-11-26 12:00:00,86.32,86.38,86.29,86.35,125600.0,80.9464,81.0027,80.9183,80.9745,125600.0
2014-11-26 12:30:00,86.34,86.38,86.27,86.32,155300.0,80.9652,81.0027,80.8995,80.9464,155300.0
2014-11-26 13:00:00,86.32,86.49,86.3,86.44,104300.0,80.9464,81.1058,80.9277,81.0589,104300.0
2014-11-26 13:30:00,86.43,86.44,86.3,86.41,107700.0,81.0496,81.0589,80.9277,81.0308,107700.0
2014-11-26 14:00:00,86.39,86.52,86.32,86.5,127600.0,81.0121,81.134,80.9464,81.1152,127600.0
2014-11-26 14:30:00,86.51,86.51,86.32,86.33,123700.0,81.1246,81.1246,80.9464,80.9558,123700.0
2014-11-26 15:00:00,86.33,86.54,86.32,86.51,189500.0,80.9558,81.1527,80.9464,81.1246,189500.0
2014-11-26 15:30:00,86.5,86.69,86.49,86.56,509000.0,81.1152,81.2934,81.1058,81.1715,509000.0
2014-11-28 09:30:00,87.0,87.34,86.68,87.22,322300.0,81.5841,81.9029,81.284,81.7904,322300.0
2014-11-28 10:00:00,87.23,87.61,87.16,87.61,226600.0,81.7998,82.1561,81.7341,82.1561,226600.0
2014-11-28 10:30:00,87.61,87.88,87.46,87.69,255900.0,82.1561,82.4093,82.0154,82.2311,255900.0
2014-11-28 11:00:00,87.68,87.89,87.63,87.7,199400.0,82.2217,82.4187,82.1749,82.2405,199400.0
2014-11-28 11:30:00,87.7,87.8,87.62,87.73,212100.0,82.2405,82.3343,82.1655,82.2686,212100.0
2014-11-28 12:00:00,87.72,87.74,87.55,87.6,269100.0,82.2593,82.278,82.0998,82.1467,269100.0
2014-11-28 12:30:00,87.6,87.66,87.15,87.32,425600.0,82.1467,82.203,81.7247,81.8842,425600.0
2014-12-01 09:30:00,86.56,87.65,86.35,86.84,415100.0,81.1715,82.1936,80.9745,81.434,415100.0
2014-12-01 10:00:00,86.84,87.31,86.8,87.3,406800.0,81.434,81.8748,81.3965,81.8654,406800.0
2014-12-01 10:30:00,87.3,87.43,87.2,87.29,453000.0,81.8654,81.9873,81.7716,81.856,453000.0
2014-12-01 11:00:00,87.29,87.42,87.26,87.36,292500.0,81.856,81.9779,81.8279,81.9217,292500.0
2014-12-01 11:30:00,87.37,87.6,87.36,87.53,213000.0,81.931,82.1467,81.9217,82.0811,213000.0
2014-12-01 12:00:00,87.53,87.6,87.38,87.54,217700.0,82.0811,82.1467,81.9404,82.0905,217700.0
2014-12-01 12:30:00,87.55,87.82,87.55,87.81,225200.0,82.0998,82.353,82.0998,82.3437,225200.0
2014-12-01 13:00:00,87.81,88.16,87.81,88.01,292400.0,82.3437,82.6719,82.3437,82.5312,292400.0
2014-12-01 13:30:00,88.03,88.06,87.84,87.91,207300.0,82.55,82.5781,82.3718,82.4374,207300.0
2014-12-01 14:00:00,87.91,87.95,87.71,87.72,311400.0,82.4374,82.4749,82.2499,82.2593,311400.0
2014-12-01 14:30:00,87.71,87.83,87.6,87.63,208700.0,82.2499,82.3624,82.1467,82.1749,208700.0
2014-12-01 15:00:00,87.63,87.71,87.57,87.64,270000.0,82.1749,82.2499,82.1186,82.1842,270000.0
2014-12-01 15:30:00,87.64,87.65,87.31,87.43,598500.0,82.1842,82.1936,81.8748,81.9873,598500.0
2014-12-02 09:30:00,87.91,87.95,87.0,87.16,371500.0,82.4374,82.4749,81.5841,81.7341,371500.0
2014-12-02 10:00:00,87.17,87.5,87.03,87.41,359600.0,81.7435,82.053,81.6122,81.9686,359600.0
2014-12-02 10:30:00,87.41,87.43,86.83,86.92,284500.0,81.9686,81.9873,81.4247,81.5091,284500.0
2014-12-02 11:00:00,86.92,86.98,86.61,86.62,257100.0,81.5091,81.5653,81.2184,81.2277,257100.0
2014-12-02 11:30:00,86.63,86.8,86.6,86.71,155400.0,81.2371,81.3965,81.209,81.3121,155400.0
2014-12-02 12:00:00,86.71,87.2,86.54,87.02,502400.0,81.3121,81.7716,81.1527,81.6028,502400.0
2014-12-02 12:30:00,87.03,87.76,86.86,87.69,986000.0,81.6122,82.2968,81.4528,82.2311,986000.0
2014-12-02 13:00:00,87.7,87.81,87.48,87.58,249900.0,82.2405,82.3437,82.0342,82.128,249900.0
2014-12-02 13:30:00,87.58,87.61,87.36,87.4,178900.0,82.128,82.1561,81.9217,81.9592,178900.0
2014-12-02 14:00:00,87.4,87.45,87.33,87.41,168000.0,81.9592,82.0061,81.8935,81.9686,168000.0
2014-12-02 14:30:00,87.42,87.63,87.39,87.59,236300.0,81.9779,82.1749,81.9498,82.1374,236300.0
2014-12-02 15:00:00,87.59,87.63,87.56,87.61,233600.0,82.1374,82.1749,82.1092,82.1561,233600.0
2014-12-02 15:30:00,87.6,87.73,87.51,87.66,581600.0,82.1467,82.2686,82.0623,82.203,581600.0
2014-12-03 09:30:00,88.21,88.38,87.78,87.83,422000.0,82.7188,82.8782,82.3155,82.3624,422000.0
2014-12-03 10:00:00,87.84,88.03,87.68,87.96,208700.0,82.3718,82.55,82.2217,82.4843,208700.0
2014-12-03 10:30:00,87.97,88.45,87.97,88.41,293900.0,82.4937,82.9438,82.4937,82.9063,293900.0
2014-12-03 11:00:00,88.41,88.61,88.27,88.61,325000.0,82.9063,83.0939,82.775,83.0939,325000.0
2014-12-03 11:30:00,88.62,88.89,88.42,88.84,407400.0,83.1032,83.3564,82.9157,83.3095,407400.0
2014-12-03 12:00:00,88.83,88.85,88.62,88.83,297400.0,83.3002,83.3189,83.1032,83.3002,297400.0
2014-12-03 12:30:00,88.82,89.04,88.65,89.03,207500.0,83.2908,83.4971,83.1314,83.4877,207500.0
2014-12-03 13:00:00,89.03,89.24,89.01,89.11,355100.0,83.4877,83.6846,83.469,83.5627,355100.0
2014-12-03 13:30:00,89.11,89.23,89.0,89.04,213200.0,83.5627,83.6753,83.4596,83.4971,213200.0
2014-12-03 14:00:00,89.05,89.13,88.96,89.02,178800.0,83.5065,83.5815,83.4221,83.4783,178800.0
2014-12-03 14:30:00,89.02,89.02,88.76,88.76,233500.0,83.4783,83.4783,83.2345,83.2345,233500.0
2014-12-03 15:00:00,88.77,88.84,88.61,88.81,286300.0,83.2439,83.3095,83.0939,83.2814,286300.0
2014-12-03 15:30:00,88.81,88.94,88.4,88.44,1103800.0,83.2814,83.4033,82.8969,82.9344,1103800.0
2014-12-04 09:30:00,88.52,89.44,88.35,89.41,438100.0,83.0095,83.8722,82.85,83.8441,438100.0
2014-12-04 10:00:00,89.42,89.42,89.0,89.21,224300.0,83.8534,83.8534,83.4596,83.6565,224300.0
2014-12-04 10:30:00,89.21,89.27,88.77,88.77,273900.0,83.6565,83.7128,83.2439,83.2439,273900.0
2014-12-04 11:00:00,88.77,88.78,88.14,88.21,333600.0,83.2439,83.2533,82.6531,82.7188,333600.0
2014-12-04 11:30:00,88.25,88.47,88.23,88.39,244700.0,82.7563,82.9626,82.7375,82.8875,244700.0
2014-12-04 12:00:00,88.4,88.58,88.37,88.56,178100.0,82.8969,83.0657,82.8688,83.047,178100.0
2014-12-04 12:30:00,88.56,88.87,88.55,88.74,231700.0,83.047,83.3377,83.0376,83.2158,231700.0
2014-12-04 13:00:00,88.73,88.83,88.56,88.77,157000.0,83.2064,83.3002,83.047,83.2439,157000.0
2014-12-04 13:30:00,88.79,88.85,88.72,88.78,111600.0,83.2626,83.3189,83.197,83.2533,111600.0
2014-12-04 14:00:00,88.79,88.84,88.74,88.76,102300.0,83.2626,83.3095,83.2158,83.2345,102300.0
2014-12-04 14:30:00,88.76,88.76,88.55,88.6,98800.0,83.2345,83.2345,83.0376,83.0845,98800.0
2014-12-04 15:00:00,88.59,88.64,88.32,88.32,165600.0,83.0751,83.122,82.8219,82.8219,165600.0
2014-12-04 15:30:00,88.32,88.78,88.28,88.77,427500.0,82.8219,83.2533,82.7844,83.2439,427500.0
2014-12-05 09:30:00,89.87,89.87,88.85,89.43,469200.0,84.2754,84.2754,83.3189,83.8628,469200.0
2014-12-05 10:00:00,89.44,89.57,89.0,89.39,272000.0,83.8722,83.9941,83.4596,83.8253,272000.0
2014-12-05 10:30:00,89.38,89.43,89.07,89.1,200100.0,83.8159,83.8628,83.5252,83.5533,200100.0
2014-12-05 11:00:00,89.1,89.3,89.09,89.27,229600.0,83.5533,83.7409,83.544,83.7128,229600.0
2014-12-05 11:30:00,89.27,89.33,89.15,89.29,189300.0,83.7128,83.769,83.6002,83.7315,189300.0
2014-12-05 12:00:00,89.29,89.35,89.15,89.18,156600.0,83.7315,83.7878,83.6002,83.6284,156600.0
2014-12-05 12:30:00,89.17,89.31,89.11,89.27,144900.0,83.619,83.7503,83.5627,83.7128,144900.0
2014-12-05 13:00:00,89.25,89.35,89.08,89.15,157200.0,83.694,83.7878,83.5346,83.6002,157200.0
2014-12-05 13:30:00,89.15,89.32,89.07,89.17,163000.0,83.6002,83.7597,83.5252,83.619,163000.0
2014-12-05 14:00:00,89.17,89.17,89.08,89.12,181500.0,83.619,83.619,83.5346,83.5721,181500.0
2014-12-05 14:30:00,89.12,89.14,89.04,89.1,119400.0,83.5721,83.5909,83.4971,83.5533,119400.0
2014-12-05 15:00:00,89.09,89.19,89.06,89.15,204600.0,83.544,83.6377,83.5158,83.6002,204600.0
2014-12-05 15:30:00,89.15,89.17,88.98,89.09,505100.0,83.6002,83.619,83.4408,83.544,505100.0
2014-12-08 09:30:00,89.04,89.5,88.0,89.21,382800.0,83.4971,83.9284,82.5218,83.6565,382800.0
2014-12-08 10:00:00,89.21,89.36,89.12,89.24,181600.0,83.6565,83.7972,83.5721,83.6846,181600.0
2014-12-08 10:30:00,89.23,89.25,89.11,89.17,128100.0,83.6753,83.694,83.5627,83.619,128100.0
2014-12-08 11:00:00,89.18,89.56,89.11,89.48,381200.0,83.6284,83.9847,83.5627,83.9097,381200.0
2014-12-08 11:30:00,89.47,89.52,89.18,89.2,196100.0,83.9003,83.9472,83.6284,83.6471,196100.0
2014-12-08 12:00:00,89.2,89.25,88.91,88.99,176400.0,83.6471,83.694,83.3752,83.4502,176400.0
2014-12-08 12:30:00,88.98,89.0,88.77,88.81,136200.0,83.4408,83.4596,83.2439,83.2814,136200.0
2014-12-08 13:00:00,88.81,88.97,88.72,88.79,102900.0,83.2814,83.4314,83.197,83.2626,102900.0
2014-12-08 13:30:00,88.8,88.8,88.34,88.44,217100.0,83.272,83.272,82.8407,82.9344,217100.0
2014-12-08 14:00:00,88.44,88.45,87.88,88.23,404600.0,82.9344,82.9438,82.4093,82.7375,404600.0
2014-12-08 14:30:00,88.23,88.51,88.18,88.47,162400.0,82.7375,83.0001,82.6906,82.9626,162400.0
2014-12-08 15:00:00,88.47,88.47,87.96,88.05,442400.0,82.9626,82.9626,82.4843,82.5687,442400.0
2014-12-08 15:30:00,88.05,88.13,87.94,88.1,838700.0,82.5687,82.6437,82.4656,82.6156,838700.0
2014-12-09 09:30:00,86.57,87.58,86.46,86.99,609500.0,81.1808,82.128,81.0777,81.5747,609500.0
2014-12-09 10:00:00,86.96,87.21,86.45,86.49,265800.0,81.5466,81.781,81.0683,81.1058,265800.0
2014-12-09 10:30:00,86.52,87.28,86.4,87.13,283100.0,81.134,81.8466,81.0214,81.706,283100.0
2014-12-09 11:00:00,87.14,87.48,87.08,87.47,246100.0,81.7154,82.0342,81.6591,82.0248,246100.0
2014-12-09 11:30:00,87.48,87.6,87.24,87.43,166200.0,82.0342,82.1467,81.8091,81.9873,166200.0
2014-12-09 12:00:00,87.43,87.56,87.28,87.4,110900.0,81.9873,82.1092,81.8466,81.9592,110900.0
2014-12-09 12:30:00,87.41,87.53,87.36,87.45,148400.0,81.9686,82.0811,81.9217,82.0061,148400.0
2014-12-09 13:00:00,87.46,87.73,87.43,87.72,236700.0,82.0154,82.2686,81.9873,82.2593,236700.0
2014-12-09 13:30:00,87.73,88.0,87.6,87.65,154700.0,82.2686,82.5218,82.1467,82.1936,154700.0
2014-12-09 14:00:00,87.65,87.91,87.64,87.79,160700.0,82.1936,82.4374,82.1842,82.3249,160700.0
2014-12-09 14:30:00,87.79,87.81,87.58,87.79,165100.0,82.3249,82.3437,82.128,82.3249,165100.0
2014-12-09 15:00:00,87.8,87.94,87.73,87.74,171100.0,82.3343,82.4656,82.2686,82.278,171100.0
2014-12-09 15:30:00,87.75,87.9,87.65,87.84,394900.0,82.2874,82.4281,82.1936,82.3718,394900.0
2014-12-10 09:30:00,87.53,88.03,87.37,87.58,192800.0,82.0811,82.55,81.931,82.128,192800.0
2014-12-10 10:00:00,87.58,87.71,87.29,87.47,120400.0,82.128,82.2499,81.856,82.0248,120400.0
2014-12-10 10:30:00,87.47,87.64,87.13,87.63,172900.0,82.0248,82.1842,81.706,82.1749,172900.0
2014-12-10 11:00:00,87.63,87.63,87.26,87.27,100000.0,82.1749,82.1749,81.8279,81.8373,100000.0
2014-12-10 11:30:00,87.27,87.5,87.08,87.43,137000.0,81.8373,82.053,81.6591,81.9873,137000.0
2014-12-10 12:00:00,87.42,87.43,86.94,86.94,114700.0,81.9779,81.9873,81.5278,81.5278,114700.0
2014-12-10 12:30:00,86.92,87.25,86.81,87.2,151400.0,81.5091,81.8185,81.4059,81.7716,151400.0
2014-12-10 13:00:00,87.19,87.34,87.16,87.21,85100.0,81.7623,81.9029,81.7341,81.781,85100.0
2014-12-10 13:30:00,87.21,87.25,86.65,86.72,164400.0,81.781,81.8185,81.2559,81.3215,164400.0
2014-12-10 14:00:00,86.72,86.87,86.59,86.71,170600.0,81.3215,81.4622,81.1996,81.3121,170600.0
2014-12-10 14:30:00,86.7,86.72,86.35,86.35,237800.0,81.3028,81.3215,80.9745,80.9745,237800.0
2014-12-10 15:00:00,86.34,86.83,86.21,86.75,230300.0,80.9652,81.4247,80.8433,81.3496,230300.0
2014-12-10 15:30:00,86.74,86.84,86.23,86.36,648500.0,81.3403,81.434,80.862,80.9839,648500.0
2014-12-11 09:30:00,86.76,87.82,86.75,87.76,310500.0,81.359,82.353,81.3496,82.2968,310500.0
2014-12-11 10:00:00,87.73,87.97,87.53,87.91,220500.0,82.2686,82.4937,82.0811,82.4374,220500.0
2014-12-11 10:30:00,87.9,88.02,87.66,87.83,224600.0,82.4281,82.5406,82.203,82.3624,224600.0
2014-12-11 11:00:00,87.82,87.94,87.65,87.86,276800.0,82.353,82.4656,82.1936,82.3905,276800.0
2014-12-11 11:30:00,87.86,88.04,87.76,88.01,230600.0,82.3905,82.5593,82.2968,82.5312,230600.0
2014-12-11 12:00:00,88.02,88.14,87.98,88.06,155300.0,82.5406,82.6531,82.5031,82.5781,155300.0
2014-12-11 12:30:00,88.05,88.12,87.88,88.07,183200.0,82.5687,82.6344,82.4093,82.5875,183200.0
2014-12-11 13:00:00,88.05,88.11,87.98,88.03,156200.0,82.5687,82.625,82.5031,82.55,156200.0
2014-12-11 13:30:00,88.03,88.18,87.91,87.95,142600.0,82.55,82.6906,82.4374,82.4749,142600.0
2014-12-11 14:00:00,87.95,88.04,87.75,87.75,165600.0,82.4749,82.5593,82.2874,82.2874,165600.0
2014-12-11 14:30:00,87.75,87.81,87.55,87.65,276600.0,82.2874,82.3437,82.0998,82.1936,276600.0
2014-12-11 15:00:00,87.65,87.96,87.64,87.9,224500.0,82.1936,82.4843,82.1842,82.4281,224500.0
2014-12-11 15:30:00,87.9,88.09,87.45,87.68,910400.0,82.4281,82.6062,82.0061,82.2217,910400.0
2014-12-12 09:30:00,86.57,87.32,86.43,87.03,632400.0,81.1808,81.8842,81.0496,81.6122,632400.0
2014-12-12 10:00:00,87.03,87.16,86.53,86.54,538900.0,81.6122,81.7341,81.1433,81.1527,538900.0
2014-12-12 10:30:00,86.54,86.67,85.62,85.64,326300.0,81.1527,81.2746,80.29,80.3087,326300.0
2014-12-12 11:00:00,85.65,86.24,85.37,85.37,371100.0,80.3181,80.8714,80.0555,80.0555,371100.0
2014-12-12 11:30:00,85.4,85.73,85.35,85.4,288300.0,80.0837,80.3931,80.0368,80.0837,288300.0
2014-12-12 12:00:00,85.42,85.49,85.06,85.39,266000.0,80.1024,80.1681,79.7648,80.0743,266000.0
2014-12-12 12:30:00,85.39,85.42,85.02,85.02,245200.0,80.0743,80.1024,79.7273,79.7273,245200.0
2014-12-12 13:00:00,85.04,85.47,84.93,85.31,294400.0,79.7461,80.1493,79.6429,79.9993,294400.0
2014-12-12 13:30:00,85.32,85.32,84.71,84.92,382800.0,80.0087,80.0087,79.4366,79.6336,382800.0
2014-12-12 14:00:00,84.93,84.99,84.68,84.69,379900.0,79.6429,79.6992,79.4085,79.4179,379900.0
2014-12-12 14:30:00,84.68,85.32,84.65,85.31,297100.0,79.4085,80.0087,79.3804,79.9993,297100.0
2014-12-12 15:00:00,85.31,85.32,85.0,85.09,364900.0,79.9993,80.0087,79.7086,79.793,364900.0
2014-12-12 15:30:00,85.09,85.1,84.11,84.14,1147800.0,79.793,79.8024,78.874,78.9021,1147800.0
2014-12-15 09:30:00,85.14,85.25,84.54,85.25,687400.0,79.8399,79.943,79.2772,79.943,687400.0
2014-12-15 10:00:00,85.19,85.29,84.2,84.25,437900.0,79.8868,79.9805,78.9584,79.0053,437900.0
2014-12-15 10:30:00,84.24,84.35,83.71,84.32,389700.0,78.9959,79.099,78.4989,79.0709,389700.0
2014-12-15 11:00:00,84.3,84.3,83.68,83.83,249500.0,79.0522,79.0522,78.4708,78.6114,249500.0
2014-12-15 11:30:00,83.8,84.0,83.54,83.68,271700.0,78.5833,78.7708,78.3395,78.4708,271700.0
2014-12-15 12:00:00,83.69,84.64,83.69,84.58,201900.0,78.4801,79.371,78.4801,79.3147,201900.0
2014-12-15 12:30:00,84.56,84.96,84.27,84.83,189700.0,79.296,79.6711,79.024,79.5492,189700.0
2014-12-15 13:00:00,84.81,84.85,84.41,84.59,190900.0,79.5304,79.5679,79.1553,79.3241,190900.0
2014-12-15 13:30:00,84.59,84.94,84.55,84.78,222500.0,79.3241,79.6523,79.2866,79.5023,222500.0
2014-12-15 14:00:00,84.77,85.29,84.67,85.13,242000.0,79.4929,79.9805,79.3991,79.8305,242000.0
2014-12-15 14:30:00,85.12,85.26,84.77,84.89,219900.0,79.8211,79.9524,79.4929,79.6054,219900.0
2014-12-15 15:00:00,84.89,85.13,84.67,84.68,268600.0,79.6054,79.8305,79.3991,79.4085,268600.0
2014-12-15 15:30:00,84.69,85.11,84.62,84.62,618300.0,79.4179,79.8117,79.3522,79.3522,618300.0
2014-12-16 09:30:00,83.72,83.72,82.05,83.49,1270300.0,78.5083,78.5083,76.9422,78.2926,1270300.0
2014-12-16 10:00:00,83.52,83.9,83.12,83.67,554300.0,78.3207,78.6771,77.9456,78.4614,554300.0
2014-12-16 10:30:00,83.7,83.9,83.11,83.8,343500.0,78.4895,78.6771,77.9362,78.5833,343500.0
2014-12-16 11:00:00,83.78,84.71,83.62,84.65,356100.0,78.5645,79.4366,78.4145,79.3804,356100.0
2014-12-16 11:30:00,84.65,84.87,84.54,84.84,365100.0,79.3804,79.5867,79.2772,79.5585,365100.0
2014-12-16 12:00:00,84.84,84.97,84.39,84.55,565200.0,79.5585,79.6805,79.1366,79.2866,565200.0
2014-12-16 12:30:00,84.54,84.69,84.07,84.08,247500.0,79.2772,79.4179,78.8365,78.8459,247500.0
2014-12-16 13:00:00,84.07,84.28,83.39,83.61,366400.0,78.8365,79.0334,78.1988,78.4051,366400.0
2014-12-16 13:30:00,83.61,83.92,83.46,83.75,190500.0,78.4051,78.6958,78.2645,78.5364,190500.0
2014-12-16 14:00:00,83.74,83.97,83.54,83.9,295500.0,78.527,78.7427,78.3395,78.6771,295500.0
2014-12-16 14:30:00,83.9,84.0,83.65,83.83,299900.0,78.6771,78.7708,78.4426,78.6114,299900.0
2014-12-16 15:00:00,83.84,83.93,83.32,83.32,380300.0,78.6208,78.7052,78.1332,78.1332,380300.0
2014-12-16 15:30:00,83.31,83.52,82.62,82.66,887100.0,78.1238,78.3207,77.4767,77.5143,887100.0
2014-12-17 09:30:00,82.79,83.3,82.76,82.98,597400.0,77.6362,78.1144,77.608,77.8143,597400.0
2014-12-17 10:00:00,82.98,83.01,82.4,82.54,390400.0,77.8143,77.8425,77.2704,77.4017,390400.0
2014-12-17 10:30:00,82.55,82.9,82.52,82.74,246700.0,77.4111,77.7393,77.383,77.5893,246700.0
2014-12-17 11:00:00,82.74,83.0,82.7,82.85,384900.0,77.5893,77.8331,77.5518,77.6924,384900.0
2014-12-17 11:30:00,82.86,83.23,82.77,83.15,369400.0,77.7018,78.0488,77.6174,77.9737,369400.0
2014-12-17 12:00:00,83.15,83.17,82.63,82.65,282800.0,77.9737,77.9925,77.4861,77.5049,282800.0
2014-12-17 12:30:00,82.66,83.0,82.65,82.91,251400.0,77.5143,77.8331,77.5049,77.7487,251400.0
2014-12-17 13:00:00,82.91,83.09,82.88,83.09,136700.0,77.7487,77.9175,77.7206,77.9175,136700.0
2014-12-17 13:30:00,83.1,83.2,82.87,83.0,294500.0,77.9269,78.0206,77.7112,77.8331,294500.0
2014-12-17 14:00:00,83.0,83.92,82.97,83.63,547000.0,77.8331,78.6958,77.805,78.4239,547000.0
2014-12-17 14:30:00,83.63,84.13,83.45,83.63,555000.0,78.4239,78.8927,78.2551,78.4239,555000.0
2014-12-17 15:00:00,83.64,84.56,83.45,84.54,711100.0,78.4332,79.296,78.2551,79.2772,711100.0
2014-12-17 15:30:00,84.54,84.87,84.23,84.71,914100.0,79.2772,79.5867,78.9865,79.4366,914100.0
2014-12-18 09:30:00,86.12,86.21,85.61,85.99,596300.0,80.7589,80.8433,80.2806,80.637,596300.0
2014-12-18 10:00:00,86.0,86.01,85.58,85.63,275100.0,80.6463,80.6557,80.2525,80.2994,275100.0
2014-12-18 10:30:00,85.62,85.86,85.39,85.76,180000.0,80.29,80.515,80.0743,80.4213,180000.0
2014-12-18 11:00:00,85.75,85.88,85.7,85.77,317800.0,80.4119,80.5338,80.365,80.4306,317800.0
2014-12-18 11:30:00,85.78,86.17,85.62,86.11,265000.0,80.44,80.8057,80.29,80.7495,265000.0
2014-12-18 12:00:00,86.08,86.22,85.79,85.85,229100.0,80.7214,80.8526,80.4494,80.5057,229100.0
2014-12-18 12:30:00,85.85,86.29,85.77,86.21,222600.0,80.5057,80.9183,80.4306,80.8433,222600.0
2014-12-18 13:00:00,86.19,86.42,86.1,86.3,297400.0,80.8245,81.0402,80.7401,80.9277,297400.0
2014-12-18 13:30:00,86.28,86.4,86.16,86.4,221600.0,80.9089,81.0214,80.7964,81.0214,221600.0
2014-12-18 14:00:00,86.39,86.46,86.19,86.29,266200.0,81.0121,81.0777,80.8245,80.9183,266200.0
2014-12-18 14:30:00,86.29,86.49,86.25,86.37,288000.0,80.9183,81.1058,80.8808,80.9933,288000.0
2014-12-18 15:00:00,86.36,86.55,86.21,86.41,420700.0,80.9839,81.1621,80.8433,81.0308,420700.0
2014-12-18 15:30:00,86.4,86.92,86.34,86.92,874500.0,81.0214,81.5091,80.9652,81.5091,874500.0
2014-12-19 09:30:00,86.98,87.29,86.46,86.98,1326600.0,81.5653,81.856,81.0777,81.5653,1326600.0
2014-12-19 10:00:00,86.94,87.27,86.87,86.97,179200.0,81.5278,81.8373,81.4622,81.5559,179200.0
2014-12-19 10:30:00,86.96,87.03,86.63,87.03,174500.0,81.5466,81.6122,81.2371,81.6122,174500.0
2014-12-19 11:00:00,87.02,87.17,86.89,87.07,227300.0,81.6028,81.7435,81.4809,81.6497,227300.0
2014-12-19 11:30:00,87.07,87.13,86.92,86.94,177400.0,81.6497,81.706,81.5091,81.5278,177400.0
2014-12-19 12:00:00,86.94,86.99,86.48,86.51,188100.0,81.5278,81.5747,81.0965,81.1246,188100.0
2014-12-19 12:30:00,86.5,86.5,86.29,86.3,184700.0,81.1152,81.1152,80.9183,80.9277,184700.0
2014-12-19 13:00:00,86.3,86.45,86.13,86.43,153200.0,80.9277,81.0683,80.7682,81.0496,153200.0
2014-12-19 13:30:00,86.43,86.45,86.21,86.22,231500.0,81.0496,81.0683,80.8433,80.8526,231500.0
2014-12-19 14:00:00,86.22,86.53,86.22,86.46,229500.0,80.8526,81.1433,80.8526,81.0777,229500.0
2014-12-19 14:30:00,86.45,87.0,86.44,86.97,346800.0,81.0683,81.5841,81.0589,81.5559,346800.0
2014-12-19 15:00:00,86.96,87.0,86.62,86.86,362600.0,81.5466,81.5841,81.2277,81.4528,362600.0
2014-12-19 15:30:00,86.85,86.85,86.44,86.46,1139800.0,81.4434,81.4434,81.0589,81.0777,1139800.0
2014-12-22 09:30:00,86.75,86.97,86.64,86.67,253400.0,81.3496,81.5559,81.2465,81.2746,253400.0
2014-12-22 10:00:00,86.67,86.92,86.52,86.8,146300.0,81.2746,81.5091,81.134,81.3965,146300.0
2014-12-22 10:30:00,86.8,86.8,86.42,86.42,151500.0,81.3965,81.3965,81.0402,81.0402,151500.0
2014-12-22 11:00:00,86.41,86.72,86.27,86.71,144100.0,81.0308,81.3215,80.8995,81.3121,144100.0
2014-12-22 11:30:00,86.72,86.8,86.35,86.43,120700.0,81.3215,81.3965,80.9745,81.0496,120700.0
2014-12-22 12:00:00,86.42,86.51,86.32,86.33,150400.0,81.0402,81.1246,80.9464,80.9558,150400.0
2014-12-22 12:30:00,86.33,86.45,86.23,86.4,119100.0,80.9558,81.0683,80.862,81.0214,119100.0
2014-12-22 13:00:00,86.41,86.43,86.25,86.37,100200.0,81.0308,81.0496,80.8808,80.9933,100200.0
2014-12-22 13:30:00,86.37,86.47,86.22,86.26,146600.0,80.9933,81.0871,80.8526,80.8901,146600.0
2014-12-22 14:00:00,86.26,86.5,86.21,86.5,132700.0,80.8901,81.1152,80.8433,81.1152,132700.0
2014-12-22 14:30:00,86.5,86.56,86.41,86.51,133800.0,81.1152,81.1715,81.0308,81.1246,133800.0
2014-12-22 15:00:00,86.51,86.72,86.5,86.72,200300.0,81.1246,81.3215,81.1152,81.3215,200300.0
2014-12-22 15:30:00,86.71,86.85,86.66,86.85,313900.0,81.3121,81.4434,81.2652,81.4434,313900.0
2014-12-23 09:30:00,87.46,87.5,86.75,86.81,313900.0,82.0154,82.053,81.3496,81.4059,313900.0
2014-12-23 10:00:00,86.8,87.35,86.78,87.09,172500.0,81.3965,81.9123,81.3778,81.6685,172500.0
2014-12-23 10:30:00,87.09,87.19,86.85,87.06,144200.0,81.6685,81.7623,81.4434,81.6403,144200.0
2014-12-23 11:00:00,87.1,87.36,87.06,87.32,224600.0,81.6779,81.9217,81.6403,81.8842,224600.0
2014-12-23 11:30:00,87.33,87.58,87.25,87.54,212200.0,81.8935,82.128,81.8185,82.0905,212200.0
2014-12-23 12:00:00,87.53,87.76,87.5,87.69,157700.0,82.0811,82.2968,82.053,82.2311,157700.0
2014-12-23 12:30:00,87.69,87.74,87.53,87.53,112000.0,82.2311,82.278,82.0811,82.0811,112000.0
2014-12-23 13:00:00,87.53,87.75,87.5,87.59,82700.0,82.0811,82.2874,82.053,82.1374,82700.0
2014-12-23 13:30:00,87.58,87.74,87.58,87.66,87800.0,82.128,82.278,82.128,82.203,87800.0
2014-12-23 14:00:00,87.68,87.85,87.56,87.57,124500.0,82.2217,82.3812,82.1092,82.1186,124500.0
2014-12-23 14:30:00,87.59,87.8,87.57,87.72,99400.0,82.1374,82.3343,82.1186,82.2593,99400.0
2014-12-23 15:00:00,87.73,87.78,87.56,87.63,168600.0,82.2686,82.3155,82.1092,82.1749,168600.0
2014-12-23 15:30:00,87.62,87.72,87.58,87.6,298200.0,82.1655,82.2593,82.128,82.1467,298200.0
2014-12-24 09:30:00,87.7,88.1,87.53,88.05,153100.0,82.2405,82.6156,82.0811,82.5687,153100.0
2014-12-24 10:00:00,88.09,88.19,87.92,87.99,148800.0,82.6062,82.7,82.4468,82.5124,148800.0
2014-12-24 10:30:00,87.97,88.04,87.92,87.95,104300.0,82.4937,82.5593,82.4468,82.4749,104300.0
2014-12-24 11:00:00,87.93,88.02,87.86,88.0,110500.0,82.4562,82.5406,82.3905,82.5218,110500.0
2014-12-24 11:30:00,88.0,88.27,87.99,88.26,147200.0,82.5218,82.775,82.5124,82.7656,147200.0
2014-12-24 12:00:00,88.26,88.3,88.11,88.14,138600.0,82.7656,82.8032,82.625,82.6531,138600.0
2014-12-24 12:30:00,88.14,88.22,87.74,87.82,194700.0,82.6531,82.7281,82.278,82.353,194700.0
2014-12-26 09:30:00,87.9,88.0,87.62,87.81,121300.0,82.4281,82.5218,82.1655,82.3437,121300.0
2014-12-26 10:00:00,87.78,87.89,87.7,87.86,78000.0,82.3155,82.4187,82.2405,82.3905,78000.0
2014-12-26 10:30:00,87.87,87.98,87.81,87.83,60800.0,82.3999,82.5031,82.3437,82.3624,60800.0
2014-12-26 11:00:00,87.83,87.91,87.58,87.59,112400.0,82.3624,82.4374,82.128,82.1374,112400.0
2014-12-26 11:30:00,87.58,87.79,87.56,87.67,69000.0,82.128,82.3249,82.1092,82.2124,69000.0
2014-12-26 12:00:00,87.66,87.67,87.52,87.59,46600.0,82.203,82.2124,82.0717,82.1374,46600.0
2014-12-26 12:30:00,87.59,87.72,87.57,87.7,52600.0,82.1374,82.2593,82.1186,82.2405,52600.0
2014-12-26 13:00:00,87.69,87.89,87.68,87.83,56100.0,82.2311,82.4187,82.2217,82.3624,56100.0
2014-12-26 13:30:00,87.82,88.05,87.78,88.0,83700.0,82.353,82.5687,82.3155,82.5218,83700.0
2014-12-26 14:00:00,88.01,88.07,87.98,88.01,59800.0,82.5312,82.5875,82.5031,82.5312,59800.0
2014-12-26 14:30:00,88.0,88.06,87.98,88.0,84700.0,82.5218,82.5781,82.5031,82.5218,84700.0
2014-12-26 15:00:00,88.01,88.03,87.87,87.9,88500.0,82.5312,82.55,82.3999,82.4281,88500.0
2014-12-26 15:30:00,87.88,87.94,87.74,87.8,175200.0,82.4093,82.4656,82.278,82.3343,175200.0
2014-12-29 09:30:00,87.64,88.49,87.51,88.29,311300.0,82.1842,82.9813,82.0623,82.7938,311300.0
2014-12-29 10:00:00,88.31,88.35,87.98,88.13,164800.0,82.8125,82.85,82.5031,82.6437,164800.0
2014-12-29 10:30:00,88.11,88.14,87.95,87.98,135100.0,82.625,82.6531,82.4749,82.5031,135100.0
2014-12-29 11:00:00,87.97,88.11,87.92,88.01,121400.0,82.4937,82.625,82.4468,82.5312,121400.0
2014-12-29 11:30:00,88.0,88.02,87.88,87.98,120900.0,82.5218,82.5406,82.4093,82.5031,120900.0
2014-12-29 12:00:00,87.97,88.0,87.76,87.86,82700.0,82.4937,82.5218,82.2968,82.3905,82700.0
2014-12-29 12:30:00,87.87,88.01,87.76,87.89,128700.0,82.3999,82.5312,82.2968,82.4187,128700.0
2014-12-29 13:00:00,87.89,87.91,87.79,87.81,66300.0,82.4187,82.4374,82.3249,82.3437,66300.0
2014-12-29 13:30:00,87.81,87.81,87.67,87.7,91800.0,82.3437,82.3437,82.2124,82.2405,91800.0
2014-12-29 14:00:00,87.7,87.71,87.5,87.55,152700.0,82.2405,82.2499,82.053,82.0998,152700.0
2014-12-29 14:30:00,87.55,87.56,87.5,87.52,142400.0,82.0998,82.1092,82.053,82.0717,142400.0
2014-12-29 15:00:00,87.52,87.72,87.51,87.65,138500.0,82.0717,82.2593,82.0623,82.1936,138500.0
2014-12-29 15:30:00,87.66,87.82,87.62,87.69,247900.0,82.203,82.353,82.1655,82.2311,247900.0
2014-12-30 09:30:00,87.35,87.75,87.11,87.3,231600.0,81.9123,82.2874,81.6872,81.8654,231600.0
2014-12-30 10:00:00,87.3,87.43,87.1,87.12,111800.0,81.8654,81.9873,81.6779,81.6966,111800.0
2014-12-30 10:30:00,87.1,87.15,86.77,87.05,171400.0,81.6779,81.7247,81.3684,81.631,171400.0
2014-12-30 11:00:00,87.04,87.06,86.86,86.95,125000.0,81.6216,81.6403,81.4528,81.5372,125000.0
2014-12-30 11:30:00,86.94,87.02,86.8,86.99,114300.0,81.5278,81.6028,81.3965,81.5747,114300.0
2014-12-30 12:00:00,87.0,87.01,86.69,86.74,117500.0,81.5841,81.5935,81.2934,81.3403,117500.0
2014-12-30 12:30:00,86.74,86.74,86.51,86.57,117800.0,81.3403,81.3403,81.1246,81.1808,117800.0
2014-12-30 13:00:00,86.57,86.71,86.54,86.66,103400.0,81.1808,81.3121,81.1527,81.2652,103400.0
2014-12-30 13:30:00,86.66,86.77,86.62,86.68,119400.0,81.2652,81.3684,81.2277,81.284,119400.0
2014-12-30 14:00:00,86.67,86.75,86.64,86.75,121200.0,81.2746,81.3496,81.2465,81.3496,121200.0
2014-12-30 14:30:00,86.75,86.95,86.74,86.88,155600.0,81.3496,81.5372,81.3403,81.4715,155600.0
2014-12-30 15:00:00,86.88,86.98,86.87,86.91,151300.0,81.4715,81.5653,81.4622,81.4997,151300.0
2014-12-30 15:30:00,86.91,87.03,86.91,86.94,388300.0,81.4997,81.6122,81.4997,81.5278,388300.0
2014-12-31 09:30:00,87.18,87.43,86.99,87.23,261200.0,81.7529,81.9873,81.5747,81.7998,261200.0
2014-12-31 10:00:00,87.29,87.37,87.08,87.09,141600.0,81.856,81.931,81.6591,81.6685,141600.0
2014-12-31 10:30:00,87.09,87.51,87.09,87.41,143000.0,81.6685,82.0623,81.6685,81.9686,143000.0
2014-12-31 11:00:00,87.42,87.54,87.15,87.16,122400.0,81.9779,82.0905,81.7247,81.7341,122400.0
2014-12-31 11:30:00,87.16,87.4,87.11,87.12,83500.0,81.7341,81.9592,81.6872,81.6966,83500.0
2014-12-31 12:00:00,87.14,87.14,86.79,86.94,136400.0,81.7154,81.7154,81.3872,81.5278,136400.0
2014-12-31 12:30:00,86.96,87.06,86.71,86.76,115400.0,81.5466,81.6403,81.3121,81.359,115400.0
2014-12-31 13:00:00,86.78,87.02,86.78,87.0,88800.0,81.3778,81.6028,81.3778,81.5841,88800.0
2014-12-31 13:30:00,87.01,87.13,86.85,86.96,88900.0,81.5935,81.706,81.4434,81.5466,88900.0
2014-12-31 14:00:00,86.97,86.97,86.64,86.76,112800.0,81.5559,81.5559,81.2465,81.359,112800.0
2014-12-31 14:30:00,86.75,86.82,86.52,86.74,137000.0,81.3496,81.4153,81.134,81.3403,137000.0
2014-12-31 15:00:00,86.74,86.97,86.66,86.86,150100.0,81.3403,81.5559,81.2652,81.4528,150100.0
2014-12-31 15:30:00,86.87,86.94,86.16,86.18,504100.0,81.4622,81.5278,80.7964,80.8151,504100.0
2015-01-02 09:30:00,86.68,87.37,86.3,86.59,311900.0,81.284,81.931,80.9277,81.1996,311900.0
2015-01-02 10:00:00,86.59,86.67,86.24,86.33,216500.0,81.1996,81.2746,80.8714,80.9558,216500.0
2015-01-02 10:30:00,86.34,86.35,85.61,85.84,304600.0,80.9652,80.9745,80.2806,80.4963,304600.0
2015-01-02 11:00:00,85.84,85.85,85.2,85.42,259600.0,80.4963,80.5057,79.8961,80.1024,259600.0
2015-01-02 11:30:00,85.43,85.47,85.13,85.18,260300.0,80.1118,80.1493,79.8305,79.8774,260300.0
2015-01-02 12:00:00,85.17,85.4,85.15,85.26,223700.0,79.868,80.0837,79.8492,79.9524,223700.0
2015-01-02 12:30:00,85.27,85.46,85.15,85.2,172600.0,79.9618,80.1399,79.8492,79.8961,172600.0
2015-01-02 13:00:00,85.22,85.35,85.09,85.09,134900.0,79.9149,80.0368,79.793,79.793,134900.0
2015-01-02 13:30:00,85.09,85.2,84.92,85.1,162800.0,79.793,79.8961,79.6336,79.8024,162800.0
2015-01-02 14:00:00,85.11,85.51,85.0,85.38,177100.0,79.8117,80.1868,79.7086,80.0649,177100.0
2015-01-02 14:30:00,85.37,85.64,85.3,85.47,148200.0,80.0555,80.3087,79.9899,80.1493,148200.0
2015-01-02 15:00:00,85.47,85.58,85.22,85.56,227800.0,80.1493,80.2525,79.9149,80.2337,227800.0
2015-01-02 15:30:00,85.55,85.69,85.35,85.61,757600.0,80.2243,80.3556,80.0368,80.2806,757600.0
2015-01-05 09:30:00,85.29,85.35,84.47,84.48,454900.0,79.9805,80.0368,79.2116,79.221,454900.0
2015-01-05 10:00:00,84.46,84.49,84.18,84.19,471100.0,79.2022,79.2303,78.9396,78.949,471100.0
2015-01-05 10:30:00,84.18,84.19,83.75,83.9,437200.0,78.9396,78.949,78.5364,78.6771,437200.0
2015-01-05 11:00:00,83.9,84.03,83.51,83.56,239700.0,78.6771,78.799,78.3113,78.3582,239700.0
2015-01-05 11:30:00,83.56,84.07,83.56,83.83,207100.0,78.3582,78.8365,78.3582,78.6114,207100.0
2015-01-05 12:00:00,83.82,83.84,83.28,83.29,205400.0,78.602,78.6208,78.0957,78.105,205400.0
2015-01-05 12:30:00,83.3,83.61,83.1,83.26,299200.0,78.1144,78.4051,77.9269,78.0769,299200.0
2015-01-05 13:00:00,83.26,83.46,83.11,83.27,326300.0,78.0769,78.2645,77.9362,78.0863,326300.0
2015-01-05 13:30:00,83.26,83.46,83.21,83.33,255200.0,78.0769,78.2645,78.03,78.1425,255200.0
2015-01-05 14:00:00,83.33,83.38,83.05,83.21,251100.0,78.1425,78.1894,77.88,78.03,251100.0
2015-01-05 14:30:00,83.2,83.33,83.06,83.17,241200.0,78.0206,78.1425,77.8894,77.9925,241200.0
2015-01-05 15:00:00,83.19,83.44,83.16,83.27,361900.0,78.0113,78.2457,77.9831,78.0863,361900.0
2015-01-05 15:30:00,83.27,83.68,83.25,83.28,704700.0,78.0863,78.4708,78.0675,78.0957,704700.0
2015-01-06 09:30:00,83.66,83.76,82.45,83.02,541100.0,78.452,78.5458,77.3173,77.8518,541100.0
2015-01-06 10:00:00,83.02,83.78,82.87,83.47,305700.0,77.8518,78.5645,77.7112,78.2738,305700.0
2015-01-06 10:30:00,83.47,83.73,83.34,83.4,339700.0,78.2738,78.5176,78.1519,78.2082,339700.0
2015-01-06 11:00:00,83.4,83.42,82.83,83.03,312300.0,78.2082,78.2269,77.6737,77.8612,312300.0
2015-01-06 11:30:00,83.05,83.07,82.58,82.7,387100.0,77.88,77.8987,77.4392,77.5518,387100.0
2015-01-06 12:00:00,82.71,82.81,82.32,82.46,226500.0,77.5611,77.6549,77.1954,77.3267,226500.0
2015-01-06 12:30:00,82.46,82.7,82.37,82.61,298500.0,77.3267,77.5518,77.2423,77.4674,298500.0
2015-01-06 13:00:00,82.61,82.62,81.8,81.92,375400.0,77.4674,77.4767,76.7078,76.8203,375400.0
2015-01-06 13:30:00,81.92,82.39,81.86,82.39,233700.0,76.8203,77.2611,76.7641,77.2611,233700.0
2015-01-06 14:00:00,82.35,82.66,82.1,82.65,992800.0,77.2236,77.5143,76.9891,77.5049,992800.0
2015-01-06 14:30:00,82.65,83.36,82.65,83.05,299700.0,77.5049,78.1707,77.5049,77.88,299700.0
2015-01-06 15:00:00,83.05,83.69,82.94,83.65,572600.0,77.88,78.4801,77.7768,78.4426,572600.0
2015-01-06 15:30:00,83.65,83.65,83.01,83.06,868600.0,78.4426,78.4426,77.8425,77.8894,868600.0
2015-01-07 09:30:00,84.1,84.18,83.43,83.94,405300.0,79.0144,79.0896,78.385,78.8641,405300.0
2015-01-07 10:00:00,83.95,83.99,83.46,83.61,242400.0,78.8735,78.9111,78.4131,78.5541,242400.0
2015-01-07 10:30:00,83.61,83.71,83.25,83.64,250900.0,78.5541,78.648,78.2158,78.5823,250900.0
2015-01-07 11:00:00,83.63,83.74,83.07,83.14,225700.0,78.5729,78.6762,78.0467,78.1125,225700.0
2015-01-07 11:30:00,83.14,83.26,83.07,83.21,442100.0,78.1125,78.2252,78.0467,78.1783,442100.0
2015-01-07 12:00:00,83.24,83.75,83.21,83.68,545900.0,78.2064,78.6856,78.1783,78.6198,545900.0
2015-01-07 12:30:00,83.69,83.73,83.6,83.62,1030800.0,78.6292,78.6668,78.5447,78.5635,1030800.0
2015-01-07 13:00:00,83.63,83.8,83.53,83.64,188100.0,78.5729,78.7326,78.4789,78.5823,188100.0
2015-01-07 13:30:00,83.65,84.12,83.63,84.09,145300.0,78.5916,79.0332,78.5729,79.005,145300.0
2015-01-07 14:00:00,84.09,84.28,83.84,83.98,343700.0,79.005,79.1836,78.7702,78.9017,343700.0
2015-01-07 14:30:00,83.99,84.12,83.76,83.83,232800.0,78.9111,79.0332,78.695,78.7608,232800.0
2015-01-07 15:00:00,83.83,83.99,83.68,83.94,242800.0,78.7608,78.9111,78.6198,78.8641,242800.0
2015-01-07 15:30:00,83.95,84.21,83.93,84.21,808800.0,78.8735,79.1178,78.8547,79.1178,808800.0
2015-01-08 09:30:00,85.19,85.46,85.03,85.23,371000.0,80.0385,80.2922,79.8882,80.0761,371000.0
2015-01-08 10:00:00,85.24,85.6,85.21,85.46,300500.0,80.0855,80.4237,80.0573,80.2922,300500.0
2015-01-08 10:30:00,85.48,85.58,85.31,85.42,289800.0,80.311,80.4049,80.1513,80.2546,289800.0
2015-01-08 11:00:00,85.42,85.51,85.23,85.35,282300.0,80.2546,80.3392,80.0761,80.1888,282300.0
2015-01-08 11:30:00,85.35,85.5,85.31,85.37,190400.0,80.1888,80.3298,80.1513,80.2076,190400.0
2015-01-08 12:00:00,85.39,85.45,85.28,85.33,114900.0,80.2264,80.2828,80.1231,80.1701,114900.0
2015-01-08 12:30:00,85.34,85.45,85.31,85.42,153200.0,80.1795,80.2828,80.1513,80.2546,153200.0
2015-01-08 13:00:00,85.41,85.52,85.34,85.45,280000.0,80.2452,80.3486,80.1795,80.2828,280000.0
2015-01-08 13:30:00,85.44,85.54,85.29,85.36,233100.0,80.2734,80.3674,80.1325,80.1982,233100.0
2015-01-08 14:00:00,85.36,85.42,85.26,85.35,233600.0,80.1982,80.2546,80.1043,80.1888,233600.0
2015-01-08 14:30:00,85.34,85.55,85.29,85.37,460200.0,80.1795,80.3768,80.1325,80.2076,460200.0
2015-01-08 15:00:00,85.38,85.62,85.36,85.58,474200.0,80.217,80.4425,80.1982,80.4049,474200.0
2015-01-08 15:30:00,85.58,85.62,85.42,85.55,804500.0,80.4049,80.4425,80.2546,80.3768,804500.0
2015-01-09 09:30:00,85.97,86.0,85.25,85.41,304700.0,80.7714,80.7995,80.0949,80.2452,304700.0
2015-01-09 10:00:00,85.39,85.56,85.1,85.16,248500.0,80.2264,80.3861,79.954,80.0103,248500.0
2015-01-09 10:30:00,85.16,85.16,84.64,84.76,354500.0,80.0103,80.0103,79.5218,79.6345,354500.0
2015-01-09 11:00:00,84.76,84.8,84.53,84.71,257400.0,79.6345,79.6721,79.4184,79.5875,257400.0
2015-01-09 11:30:00,84.71,84.9,84.54,84.77,381000.0,79.5875,79.7661,79.4278,79.6439,381000.0
2015-01-09 12:00:00,84.74,84.89,84.56,84.68,332400.0,79.6157,79.7567,79.4466,79.5594,332400.0
2015-01-09 12:30:00,84.67,84.78,84.56,84.57,130700.0,79.55,79.6533,79.4466,79.456,130700.0
2015-01-09 13:00:00,84.58,84.95,84.56,84.68,286500.0,79.4654,79.813,79.4466,79.5594,286500.0
2015-01-09 13:30:00,84.72,84.85,84.53,84.76,271100.0,79.5969,79.7191,79.4184,79.6345,271100.0
2015-01-09 14:00:00,84.75,84.75,84.58,84.68,135400.0,79.6251,79.6251,79.4654,79.5594,135400.0
2015-01-09 14:30:00,84.67,84.79,84.59,84.74,177300.0,79.55,79.6627,79.4748,79.6157,177300.0
2015-01-09 15:00:00,84.74,84.89,84.6,84.63,337400.0,79.6157,79.7567,79.4842,79.5124,337400.0
2015-01-09 15:30:00,84.64,84.78,84.4,84.45,534700.0,79.5218,79.6533,79.2963,79.3433,534700.0
2015-01-12 09:30:00,84.41,84.85,83.0,83.14,560000.0,79.3057,79.7191,77.981,78.1125,560000.0
2015-01-12 10:00:00,83.15,83.51,82.91,83.15,303100.0,78.1219,78.4601,77.8964,78.1219,303100.0
2015-01-12 10:30:00,83.14,83.76,83.1,83.76,223500.0,78.1125,78.695,78.0749,78.695,223500.0
2015-01-12 11:00:00,83.78,83.95,83.66,83.78,199600.0,78.7138,78.8735,78.601,78.7138,199600.0
2015-01-12 11:30:00,83.78,83.86,83.4,83.57,93200.0,78.7138,78.7889,78.3568,78.5165,93200.0
2015-01-12 12:00:00,83.6,83.82,83.49,83.72,129300.0,78.5447,78.7514,78.4413,78.6574,129300.0
2015-01-12 12:30:00,83.71,83.94,83.47,83.53,124300.0,78.648,78.8641,78.4225,78.4789,124300.0
2015-01-12 13:00:00,83.53,83.69,83.4,83.41,87300.0,78.4789,78.6292,78.3568,78.3662,87300.0
2015-01-12 13:30:00,83.42,83.66,83.42,83.56,58100.0,78.3756,78.601,78.3756,78.5071,58100.0
2015-01-12 14:00:00,83.56,83.72,83.18,83.23,165600.0,78.5071,78.6574,78.1501,78.197,165600.0
2015-01-12 14:30:00,83.25,83.34,83.06,83.31,148800.0,78.2158,78.3004,78.0373,78.2722,148800.0
2015-01-12 15:00:00,83.31,83.41,83.22,83.28,194100.0,78.2722,78.3662,78.1876,78.244,194100.0
2015-01-12 15:30:00,83.29,83.56,83.08,83.35,716000.0,78.2534,78.5071,78.0561,78.3098,716000.0
2015-01-13 09:30:00,84.09,85.21,83.88,85.19,435500.0,79.005,80.0573,78.8077,80.0385,435500.0
2015-01-13 10:00:00,85.2,85.24,84.56,84.68,285300.0,80.0479,80.0855,79.4466,79.5594,285300.0
2015-01-13 10:30:00,84.69,84.89,84.59,84.87,188700.0,79.5688,79.7567,79.4748,79.7379,188700.0
2015-01-13 11:00:00,84.87,85.02,84.82,84.95,233800.0,79.7379,79.8788,79.6909,79.813,233800.0
2015-01-13 11:30:00,84.95,85.01,84.75,84.86,163500.0,79.813,79.8694,79.6251,79.7285,163500.0
2015-01-13 12:00:00,84.85,84.88,84.4,84.49,182500.0,79.7191,79.7473,79.2963,79.3809,182500.0
2015-01-13 12:30:00,84.5,84.55,84.24,84.51,138400.0,79.3902,79.4372,79.146,79.3996,138400.0
2015-01-13 13:00:00,84.53,84.62,83.92,83.98,218600.0,79.4184,79.503,78.8453,78.9017,218600.0
2015-01-13 13:30:00,83.97,83.97,82.98,83.31,343100.0,78.8923,78.8923,77.9622,78.2722,343100.0
2015-01-13 14:00:00,83.3,83.38,82.74,83.24,324900.0,78.2628,78.338,77.7367,78.2064,324900.0
2015-01-13 14:30:00,83.25,83.4,82.92,82.93,279300.0,78.2158,78.3568,77.9058,77.9152,279300.0
2015-01-13 15:00:00,82.92,83.32,82.85,83.05,278100.0,77.9058,78.2816,77.84,78.0279,278100.0
2015-01-13 15:30:00,83.05,83.72,83.05,83.54,546800.0,78.0279,78.6574,78.0279,78.4883,546800.0
2015-01-14 09:30:00,82.0,82.67,81.84,82.55,536400.0,77.0414,77.6709,76.8911,77.5582,536400.0
2015-01-14 10:00:00,82.55,83.16,82.53,82.97,309300.0,77.5582,78.1313,77.5394,77.9528,309300.0
2015-01-14 10:30:00,82.96,83.15,82.55,83.05,287300.0,77.9434,78.1219,77.5582,78.0279,287300.0
2015-01-14 11:00:00,83.05,83.09,82.64,82.77,309800.0,78.0279,78.0655,77.6427,77.7649,309800.0
2015-01-14 11:30:00,82.76,82.84,82.37,82.41,287000.0,77.7555,77.8306,77.389,77.4266,287000.0
2015-01-14 12:00:00,82.41,82.54,82.22,82.45,211800.0,77.4266,77.5488,77.2481,77.4642,211800.0
2015-01-14 12:30:00,82.46,82.69,82.4,82.62,169500.0,77.4736,77.6897,77.4172,77.6239,169500.0
2015-01-14 13:00:00,82.62,82.77,82.32,82.42,186000.0,77.6239,77.7649,77.3421,77.436,186000.0
2015-01-14 13:30:00,82.4,82.54,82.08,82.45,251100.0,77.4172,77.5488,77.1166,77.4642,251100.0
2015-01-14 14:00:00,82.46,82.97,82.39,82.95,233900.0,77.4736,77.9528,77.4078,77.934,233900.0
2015-01-14 14:30:00,82.95,83.22,82.62,82.74,312100.0,77.934,78.1876,77.6239,77.7367,312100.0
2015-01-14 15:00:00,82.74,83.33,82.71,83.18,353800.0,77.7367,78.291,77.7085,78.1501,353800.0
2015-01-14 15:30:00,83.17,83.48,82.97,83.44,757600.0,78.1407,78.4319,77.9528,78.3943,757600.0
2015-01-15 09:30:00,83.8,84.13,82.68,82.77,469200.0,78.7326,79.0426,77.6803,77.7649,469200.0
2015-01-15 10:00:00,82.76,83.49,82.57,83.42,310100.0,77.7555,78.4413,77.577,78.3756,310100.0
2015-01-15 10:30:00,83.43,83.73,83.05,83.07,260600.0,78.385,78.6668,78.0279,78.0467,260600.0
2015-01-15 11:00:00,83.08,83.2,82.93,83.05,207300.0,78.0561,78.1689,77.9152,78.0279,207300.0
2015-01-15 11:30:00,83.07,83.32,82.87,83.02,181300.0,78.0467,78.2816,77.8588,77.9997,181300.0
2015-01-15 12:00:00,83.03,83.14,82.81,83.07,204200.0,78.0091,78.1125,77.8024,78.0467,204200.0
2015-01-15 12:30:00,83.06,83.06,82.42,82.58,282700.0,78.0373,78.0373,77.436,77.5864,282700.0
2015-01-15 13:00:00,82.59,82.97,82.54,82.62,230400.0,77.5957,77.9528,77.5488,77.6239,230400.0
2015-01-15 13:30:00,82.62,82.9,82.52,82.73,171500.0,77.6239,77.887,77.53,77.7273,171500.0
2015-01-15 14:00:00,82.74,82.91,82.6,82.74,181800.0,77.7367,77.8964,77.6051,77.7367,181800.0
2015-01-15 14:30:00,82.74,83.04,82.62,82.91,198400.0,77.7367,78.0185,77.6239,77.8964,198400.0
2015-01-15 15:00:00,82.9,82.99,82.57,82.79,230700.0,77.887,77.9716,77.577,77.7837,230700.0
2015-01-15 15:30:00,82.79,82.9,82.18,82.27,729000.0,77.7837,77.887,77.2105,77.2951,729000.0
2015-01-16 09:30:00,82.05,82.8,81.83,82.38,751500.0,77.0884,77.793,76.8817,77.3984,751500.0
2015-01-16 10:00:00,82.38,82.75,82.05,82.53,317800.0,77.3984,77.7461,77.0884,77.5394,317800.0
2015-01-16 10:30:00,82.53,82.73,82.21,82.7,284200.0,77.5394,77.7273,77.2387,77.6991,284200.0
2015-01-16 11:00:00,82.69,82.83,82.51,82.62,258400.0,77.6897,77.8212,77.5206,77.6239,258400.0
2015-01-16 11:30:00,82.63,82.94,82.62,82.89,251300.0,77.6333,77.9246,77.6239,77.8776,251300.0
2015-01-16 12:00:00,82.88,83.08,82.83,83.03,235400.0,77.8682,78.0561,77.8212,78.0091,235400.0
2015-01-16 12:30:00,83.03,83.46,82.98,83.34,208500.0,78.0091,78.4131,77.9622,78.3004,208500.0
2015-01-16 13:00:00,83.33,83.35,82.99,83.06,179200.0,78.291,78.3098,77.9716,78.0373,179200.0
2015-01-16 13:30:00,83.06,83.4,83.03,83.34,250000.0,78.0373,78.3568,78.0091,78.3004,250000.0
2015-01-16 14:00:00,83.35,83.38,83.13,83.16,170200.0,78.3098,78.338,78.1031,78.1313,170200.0
2015-01-16 14:30:00,83.17,83.38,83.06,83.28,196400.0,78.1407,78.338,78.0373,78.244,196400.0
2015-01-16 15:00:00,83.27,83.35,83.15,83.3,218400.0,78.2346,78.3098,78.1219,78.2628,218400.0
2015-01-16 15:30:00,83.3,83.86,83.3,83.76,737600.0,78.2628,78.7889,78.2628,78.695,737600.0
2015-01-20 09:30:00,84.39,84.89,83.52,83.83,486900.0,79.2869,79.7567,78.4695,78.7608,486900.0
2015-01-20 10:00:00,83.83,83.97,83.5,83.86,213500.0,78.7608,78.8923,78.4507,78.7889,213500.0
2015-01-20 10:30:00,83.86,83.88,83.32,83.36,241500.0,78.7889,78.8077,78.2816,78.3192,241500.0
2015-01-20 11:00:00,83.37,83.66,83.23,83.52,156900.0,78.3286,78.601,78.197,78.4695,156900.0
2015-01-20 11:30:00,83.51,83.56,83.19,83.5,156300.0,78.4601,78.5071,78.1595,78.4507,156300.0
2015-01-20 12:00:00,83.49,83.67,83.29,83.64,125400.0,78.4413,78.6104,78.2534,78.5823,125400.0
2015-01-20 12:30:00,83.65,83.71,83.39,83.59,137300.0,78.5916,78.648,78.3474,78.5353,137300.0
2015-01-20 13:00:00,83.58,83.67,83.3,83.59,147700.0,78.5259,78.6104,78.2628,78.5353,147700.0
2015-01-20 13:30:00,83.59,83.7,83.53,83.66,151800.0,78.5353,78.6386,78.4789,78.601,151800.0
2015-01-20 14:00:00,83.67,83.9,83.66,83.87,190000.0,78.6104,78.8265,78.601,78.7983,190000.0
2015-01-20 14:30:00,83.87,84.4,83.85,84.39,201200.0,78.7983,79.2963,78.7796,79.2869,201200.0
2015-01-20 15:00:00,84.39,84.5,84.27,84.29,257500.0,79.2869,79.3902,79.1742,79.1929,257500.0
2015-01-20 15:30:00,84.3,84.43,84.08,84.28,430800.0,79.2023,79.3245,78.9956,79.1836,430800.0
2015-01-21 09:30:00,83.78,84.35,83.3,83.7,434200.0,78.7138,79.2493,78.2628,78.6386,434200.0
2015-01-21 10:00:00,83.73,83.87,83.38,83.75,282200.0,78.6668,78.7983,78.338,78.6856,282200.0
2015-01-21 10:30:00,83.75,84.1,83.53,84.0,338100.0,78.6856,79.0144,78.4789,78.9205,338100.0
2015-01-21 11:00:00,84.0,84.27,83.86,83.96,296500.0,78.9205,79.1742,78.7889,78.8829,296500.0
2015-01-21 11:30:00,83.96,84.13,83.72,83.96,190200.0,78.8829,79.0426,78.6574,78.8829,190200.0
2015-01-21 12:00:00,83.97,84.03,83.81,83.9,124400.0,78.8923,78.9487,78.742,78.8265,124400.0
2015-01-21 12:30:00,83.91,83.97,83.58,83.67,144900.0,78.8359,78.8923,78.5259,78.6104,144900.0
2015-01-21 13:00:00,83.66,83.89,83.59,83.64,169700.0,78.601,78.8171,78.5353,78.5823,169700.0
2015-01-21 13:30:00,83.65,83.79,83.53,83.57,142900.0,78.5916,78.7232,78.4789,78.5165,142900.0
2015-01-21 14:00:00,83.56,83.67,83.44,83.54,165900.0,78.5071,78.6104,78.3943,78.4883,165900.0
2015-01-21 14:30:00,83.54,83.77,83.41,83.72,156300.0,78.4883,78.7044,78.3662,78.6574,156300.0
2015-01-21 15:00:00,83.73,83.78,83.53,83.63,211600.0,78.6668,78.7138,78.4789,78.5729,211600.0
2015-01-21 15:30:00,83.63,83.85,83.6,83.73,362600.0,78.5729,78.7796,78.5447,78.6668,362600.0
2015-01-22 09:30:00,83.36,83.99,82.5,83.07,542500.0,78.3192,78.9111,77.5112,78.0467,542500.0
2015-01-22 10:00:00,83.05,83.71,83.04,83.41,286400.0,78.0279,78.648,78.0185,78.3662,286400.0
2015-01-22 10:30:00,83.41,84.14,83.22,84.1,299200.0,78.3662,79.052,78.1876,79.0144,299200.0
2015-01-22 11:00:00,84.09,84.13,83.58,83.84,365700.0,79.005,79.0426,78.5259,78.7702,365700.0
2015-01-22 11:30:00,83.85,83.87,83.47,83.71,174900.0,78.7796,78.7983,78.4225,78.648,174900.0
2015-01-22 12:00:00,83.71,83.92,83.62,83.87,152400.0,78.648,78.8453,78.5635,78.7983,152400.0
2015-01-22 12:30:00,83.86,83.89,83.61,83.71,130800.0,78.7889,78.8171,78.5541,78.648,130800.0
2015-01-22 13:00:00,83.7,83.92,83.69,83.83,108700.0,78.6386,78.8453,78.6292,78.7608,108700.0
2015-01-22 13:30:00,83.83,83.92,83.68,83.92,143000.0,78.7608,78.8453,78.6198,78.8453,143000.0
2015-01-22 14:00:00,83.9,84.02,83.76,83.79,265500.0,78.8265,78.9393,78.695,78.7232,265500.0
2015-01-22 14:30:00,83.79,84.42,83.76,84.34,674000.0,78.7232,79.3151,78.695,79.2399,674000.0
2015-01-22 15:00:00,84.36,84.53,84.32,84.46,249400.0,79.2587,79.4184,79.2211,79.3527,249400.0
2015-01-22 15:30:00,84.45,84.5,84.24,84.31,612400.0,79.3433,79.3902,79.146,79.2117,612400.0
2015-01-23 09:30:00,84.28,84.7,84.1,84.45,576800.0,79.1836,79.5782,79.0144,79.3433,576800.0
2015-01-23 10:00:00,84.45,84.48,84.0,84.19,359700.0,79.3433,79.3715,78.9205,79.099,359700.0
2015-01-23 10:30:00,84.18,84.24,83.8,84.09,208700.0,79.0896,79.146,78.7326,79.005,208700.0
2015-01-23 11:00:00,84.09,84.11,83.87,84.07,269800.0,79.005,79.0238,78.7983,78.9862,269800.0
2015-01-23 11:30:00,84.08,84.2,83.93,84.04,221400.0,78.9956,79.1084,78.8547,78.9581,221400.0
2015-01-23 12:00:00,84.05,84.3,83.98,84.24,155300.0,78.9675,79.2023,78.9017,79.146,155300.0
2015-01-23 12:30:00,84.21,84.56,84.21,84.56,183900.0,79.1178,79.4466,79.1178,79.4466,183900.0
2015-01-23 13:00:00,84.55,84.74,84.39,84.71,234800.0,79.4372,79.6157,79.2869,79.5875,234800.0
2015-01-23 13:30:00,84.72,84.83,84.67,84.67,185800.0,79.5969,79.7003,79.55,79.55,185800.0
2015-01-23 14:00:00,84.67,84.78,84.53,84.73,162900.0,79.55,79.6533,79.4184,79.6063,162900.0
2015-01-23 14:30:00,84.73,84.76,84.47,84.53,121400.0,79.6063,79.6345,79.3621,79.4184,121400.0
2015-01-23 15:00:00,84.52,84.59,84.36,84.58,198200.0,79.409,79.4748,79.2587,79.4654,198200.0
2015-01-23 15:30:00,84.59,84.59,84.24,84.41,745400.0,79.4748,79.4748,79.146,79.3057,745400.0
2015-01-26 09:30:00,84.3,84.7,82.87,83.27,980900.0,79.2023,79.5782,77.8588,78.2346,980900.0
2015-01-26 10:00:00,83.29,83.59,83.19,83.29,372400.0,78.2534,78.5353,78.1595,78.2534,372400.0
2015-01-26 10:30:00,83.3,83.36,83.04,83.12,374300.0,78.2628,78.3192,78.0185,78.0937,374300.0
2015-01-26 11:00:00,83.12,83.35,83.03,83.24,264000.0,78.0937,78.3098,78.0091,78.2064,264000.0
2015-01-26 11:30:00,83.24,83.35,83.13,83.29,324600.0,78.2064,78.3098,78.1031,78.2534,324600.0
2015-01-26 12:00:00,83.3,83.3,83.2,83.22,225600.0,78.2628,78.2628,78.1689,78.1876,225600.0
2015-01-26 12:30:00,83.22,83.25,83.16,83.19,218900.0,78.1876,78.2158,78.1313,78.1595,218900.0
2015-01-26 13:00:00,83.19,83.22,83.0,83.02,252400.0,78.1595,78.1876,77.981,77.9997,252400.0
2015-01-26 13:30:00,83.02,83.28,83.02,83.19,254300.0,77.9997,78.244,77.9997,78.1595,254300.0
2015-01-26 14:00:00,83.2,83.4,83.18,83.4,389400.0,78.1689,78.3568,78.1501,78.3568,389400.0
2015-01-26 14:30:00,83.4,83.47,83.32,83.4,316200.0,78.3568,78.4225,78.2816,78.3568,316200.0
2015-01-26 15:00:00,83.41,83.53,83.34,83.45,384800.0,78.3662,78.4789,78.3004,78.4037,384800.0
2015-01-26 15:30:00,83.45,83.6,83.42,83.58,526100.0,78.4037,78.5447,78.3756,78.5259,526100.0
2015-01-27 09:30:00,82.61,82.81,81.77,81.8,609500.0,77.6145,77.8024,76.8253,76.8535,609500.0
2015-01-27 10:00:00,81.8,82.07,81.52,81.58,507100.0,76.8535,77.1072,76.5904,76.6468,507100.0
2015-01-27 10:30:00,81.57,81.57,81.06,81.18,439500.0,76.6374,76.6374,76.1583,76.271,439500.0
2015-01-27 11:00:00,81.18,81.4,80.96,81.16,323400.0,76.271,76.4777,76.0643,76.2522,323400.0
2015-01-27 11:30:00,81.17,81.63,81.17,81.46,299800.0,76.2616,76.6938,76.2616,76.5341,299800.0
2015-01-27 12:00:00,81.46,81.71,81.46,81.7,275600.0,76.5341,76.769,76.5341,76.7596,275600.0
2015-01-27 12:30:00,81.7,81.95,81.6,81.95,514000.0,76.7596,76.9944,76.6656,76.9944,514000.0
2015-01-27 13:00:00,81.96,82.46,81.87,82.33,184600.0,77.0038,77.4736,76.9193,77.3515,184600.0
2015-01-27 13:30:00,82.34,82.47,82.21,82.4,203700.0,77.3609,77.483,77.2387,77.4172,203700.0
2015-01-27 14:00:00,82.39,82.67,82.32,82.54,217600.0,77.4078,77.6709,77.3421,77.5488,217600.0
2015-01-27 14:30:00,82.54,82.59,82.24,82.26,218000.0,77.5488,77.5957,77.2669,77.2857,218000.0
2015-01-27 15:00:00,82.26,82.38,81.91,81.91,279700.0,77.2857,77.3984,76.9569,76.9569,279700.0
2015-01-27 15:30:00,81.91,82.04,81.67,81.8,665400.0,76.9569,77.079,76.7314,76.8535,665400.0
2015-01-28 09:30:00,83.33,83.55,82.16,82.22,539200.0,78.291,78.4977,77.1917,77.2481,539200.0
2015-01-28 10:00:00,82.23,83.1,82.13,82.25,412400.0,77.2575,78.0749,77.1636,77.2763,412400.0
2015-01-28 10:30:00,82.24,82.3,81.45,81.64,324100.0,77.2669,77.3233,76.5247,76.7032,324100.0
2015-01-28 11:00:00,81.64,82.01,81.52,81.98,271100.0,76.7032,77.0508,76.5904,77.0226,271100.0
2015-01-28 11:30:00,82.0,82.33,81.96,82.25,181700.0,77.0414,77.3515,77.0038,77.2763,181700.0
2015-01-28 12:00:00,82.24,82.45,82.19,82.45,198700.0,77.2669,77.4642,77.2199,77.4642,198700.0
2015-01-28 12:30:00,82.45,82.47,82.12,82.13,175800.0,77.4642,77.483,77.1542,77.1636,175800.0
2015-01-28 13:00:00,82.12,82.32,82.01,82.14,158600.0,77.1542,77.3421,77.0508,77.173,158600.0
2015-01-28 13:30:00,82.13,82.35,81.81,81.88,138300.0,77.1636,77.3703,76.8629,76.9287,138300.0
2015-01-28 14:00:00,81.9,82.33,81.65,81.78,339700.0,76.9475,77.3515,76.7126,76.8347,339700.0
2015-01-28 14:30:00,81.76,81.87,81.59,81.66,359200.0,76.8159,76.9193,76.6562,76.722,359200.0
2015-01-28 15:00:00,81.66,81.84,81.21,81.31,338900.0,76.722,76.8911,76.2992,76.3931,338900.0
2015-01-28 15:30:00,81.32,81.34,80.67,80.75,736900.0,76.4025,76.4213,75.7918,75.867,736900.0
2015-01-29 09:30:00,80.3,80.52,79.82,80.37,771500.0,75.4442,75.6509,74.9932,75.51,771500.0
2015-01-29 10:00:00,80.36,80.84,80.2,80.81,377700.0,75.5006,75.9516,75.3503,75.9234,377700.0
2015-01-29 10:30:00,80.81,80.84,80.29,80.59,263400.0,75.9234,75.9516,75.4348,75.7167,263400.0
2015-01-29 11:00:00,80.58,80.74,80.3,80.36,238300.0,75.7073,75.8576,75.4442,75.5006,238300.0
2015-01-29 11:30:00,80.38,80.74,80.37,80.58,221800.0,75.5194,75.8576,75.51,75.7073,221800.0
2015-01-29 12:00:00,80.58,80.88,80.51,80.65,221200.0,75.7073,75.9892,75.6415,75.7731,221200.0
2015-01-29 12:30:00,80.66,80.73,80.47,80.65,154600.0,75.7825,75.8482,75.6039,75.7731,154600.0
2015-01-29 13:00:00,80.66,80.92,80.57,80.87,195800.0,75.7825,76.0267,75.6979,75.9798,195800.0
2015-01-29 13:30:00,80.86,81.15,80.77,81.04,387500.0,75.9704,76.2428,75.8858,76.1395,387500.0
2015-01-29 14:00:00,81.03,81.22,80.87,80.93,473100.0,76.1301,76.3086,75.9798,76.0361,473100.0
2015-01-29 14:30:00,80.92,81.1,80.9,81.02,351000.0,76.0267,76.1958,76.0079,76.1207,351000.0
2015-01-29 15:00:00,81.01,81.42,80.93,81.31,515600.0,76.1113,76.4965,76.0361,76.3931,515600.0
2015-01-29 15:30:00,81.32,81.55,81.31,81.44,1133700.0,76.4025,76.6186,76.3931,76.5153,1133700.0
2015-01-30 09:30:00,84.0,84.8,82.18,84.36,2379700.0,78.9205,79.6721,77.2105,79.2587,2379700.0
2015-01-30 10:00:00,84.32,84.64,83.35,83.56,896300.0,79.2211,79.5218,78.3098,78.5071,896300.0
2015-01-30 10:30:00,83.54,83.54,82.43,82.54,909500.0,78.4883,78.4883,77.4454,77.5488,909500.0
2015-01-30 11:00:00,82.54,82.71,81.62,82.25,776800.0,77.5488,77.7085,76.6844,77.2763,776800.0
2015-01-30 11:30:00,82.25,82.64,82.09,82.23,545500.0,77.2763,77.6427,77.126,77.2575,545500.0
2015-01-30 12:00:00,82.25,82.59,82.01,82.48,517500.0,77.2763,77.5957,77.0508,77.4924,517500.0
2015-01-30 12:30:00,82.48,82.49,82.09,82.16,402700.0,77.4924,77.5018,77.126,77.1917,402700.0
2015-01-30 13:00:00,82.17,82.49,81.93,82.48,492900.0,77.2011,77.5018,76.9757,77.4924,492900.0
2015-01-30 13:30:00,82.48,82.98,82.43,82.95,669000.0,77.4924,77.9622,77.4454,77.934,669000.0
2015-01-30 14:00:00,82.95,82.99,82.36,82.73,505000.0,77.934,77.9716,77.3797,77.7273,505000.0
2015-01-30 14:30:00,82.72,82.74,81.63,81.74,637200.0,77.7179,77.7367,76.6938,76.7971,637200.0
2015-01-30 15:00:00,81.73,81.96,81.48,81.92,879800.0,76.7878,77.0038,76.5529,76.9663,879800.0
2015-01-30 15:30:00,81.92,82.4,81.75,82.03,1804500.0,76.9663,77.4172,76.8065,77.0696,1804500.0
2015-02-02 09:30:00,81.71,81.99,80.79,80.82,1003600.0,76.769,77.032,75.9046,75.9328,1003600.0
2015-02-02 10:00:00,80.82,81.43,80.58,81.35,1352900.0,75.9328,76.5059,75.7073,76.4307,1352900.0
2015-02-02 10:30:00,81.35,81.99,81.18,81.83,1082900.0,76.4307,77.032,76.271,76.8817,1082900.0
2015-02-02 11:00:00,81.83,82.59,81.81,82.59,662600.0,76.8817,77.5957,76.8629,77.5957,662600.0
2015-02-02 11:30:00,82.6,83.23,82.6,83.0,841800.0,77.6051,78.197,77.6051,77.981,841800.0
2015-02-02 12:00:00,83.01,83.09,82.67,82.83,450300.0,77.9903,78.0655,77.6709,77.8212,450300.0
2015-02-02 12:30:00,82.82,82.83,82.16,82.25,447700.0,77.8118,77.8212,77.1917,77.2763,447700.0
2015-02-02 13:00:00,82.25,82.44,82.14,82.26,618800.0,77.2763,77.4548,77.173,77.2857,618800.0
2015-02-02 13:30:00,82.26,82.36,81.69,81.78,833000.0,77.2857,77.3797,76.7502,76.8347,833000.0
2015-02-02 14:00:00,81.77,82.18,81.73,82.17,420500.0,76.8253,77.2105,76.7878,77.2011,420500.0
2015-02-02 14:30:00,82.17,82.23,81.76,81.95,491900.0,77.2011,77.2575,76.8159,76.9944,491900.0
2015-02-02 15:00:00,81.95,82.35,81.89,82.35,424800.0,76.9944,77.3703,76.9381,77.3703,424800.0
2015-02-02 15:30:00,82.36,83.05,82.3,83.02,916000.0,77.3797,78.0279,77.3233,77.9997,916000.0
2015-02-03 09:30:00,83.28,83.54,83.07,83.42,510400.0,78.244,78.4883,78.0467,78.3756,510400.0
2015-02-03 10:00:00,83.41,83.41,83.09,83.34,535200.0,78.3662,78.3662,78.0655,78.3004,535200.0
2015-02-03 10:30:00,83.35,83.42,82.51,82.55,841700.0,78.3098,78.3756,77.5206,77.5582,841700.0
2015-02-03 11:00:00,82.55,82.95,82.44,82.68,784900.0,77.5582,77.934,77.4548,77.6803,784900.0
2015-02-03 11:30:00,82.67,83.02,82.61,82.64,380600.0,77.6709,77.9997,77.6145,77.6427,380600.0
2015-02-03 12:00:00,82.64,82.88,82.62,82.75,234500.0,77.6427,77.8682,77.6239,77.7461,234500.0
2015-02-03 12:30:00,82.74,82.84,82.62,82.72,325000.0,77.7367,77.8306,77.6239,77.7179,325000.0
2015-02-03 13:00:00,82.73,82.95,82.59,82.95,317400.0,77.7273,77.934,77.5957,77.934,317400.0
2015-02-03 13:30:00,82.94,83.16,82.86,83.09,725000.0,77.9246,78.1313,77.8494,78.0655,725000.0
2015-02-03 14:00:00,83.1,83.13,82.95,83.03,473300.0,78.0749,78.1031,77.934,78.0091,473300.0
2015-02-03 14:30:00,83.05,83.18,82.98,83.11,543800.0,78.0279,78.1501,77.9622,78.0843,543800.0
2015-02-03 15:00:00,83.12,83.56,83.12,83.54,770000.0,78.0937,78.5071,78.0937,78.4883,770000.0
2015-02-03 15:30:00,83.54,83.88,83.46,83.81,1184100.0,78.4883,78.8077,78.4131,78.742,1184100.0
2015-02-04 09:30:00,83.92,84.24,83.52,84.08,448600.0,78.8453,79.146,78.4695,78.9956,448600.0
2015-02-04 10:00:00,84.06,84.35,83.88,83.9,454600.0,78.9769,79.2493,78.8077,78.8265,454600.0
2015-02-04 10:30:00,83.9,84.56,83.86,84.46,410000.0,78.8265,79.4466,78.7889,79.3527,410000.0
2015-02-04 11:00:00,84.46,84.58,84.32,84.58,409600.0,79.3527,79.4654,79.2211,79.4654,409600.0
2015-02-04 11:30:00,84.57,84.97,84.57,84.78,326500.0,79.456,79.8318,79.456,79.6533,326500.0
2015-02-04 12:00:00,84.78,84.78,84.42,84.43,228400.0,79.6533,79.6533,79.3151,79.3245,228400.0
2015-02-04 12:30:00,84.42,84.51,84.24,84.47,195400.0,79.3151,79.3996,79.146,79.3621,195400.0
2015-02-04 13:00:00,84.48,84.51,84.31,84.47,123800.0,79.3715,79.3996,79.2117,79.3621,123800.0
2015-02-04 13:30:00,84.49,84.59,84.33,84.47,145300.0,79.3809,79.4748,79.2305,79.3621,145300.0
2015-02-04 14:00:00,84.48,84.66,84.34,84.49,170600.0,79.3715,79.5406,79.2399,79.3809,170600.0
2015-02-04 14:30:00,84.5,84.59,84.38,84.5,180300.0,79.3902,79.4748,79.2775,79.3902,180300.0
2015-02-04 15:00:00,84.5,84.69,84.4,84.69,257000.0,79.3902,79.5688,79.2963,79.5688,257000.0
2015-02-04 15:30:00,84.69,84.74,83.85,84.17,958200.0,79.5688,79.6157,78.7796,79.0802,958200.0
2015-02-05 09:30:00,84.58,84.68,84.0,84.54,510500.0,79.4654,79.5594,78.9205,79.4278,510500.0
2015-02-05 10:00:00,84.56,84.65,84.35,84.53,239100.0,79.4466,79.5312,79.2493,79.4184,239100.0
2015-02-05 10:30:00,84.52,84.72,84.38,84.66,278000.0,79.409,79.5969,79.2775,79.5406,278000.0
2015-02-05 11:00:00,84.65,84.81,84.57,84.75,283800.0,79.5312,79.6815,79.456,79.6251,283800.0
2015-02-05 11:30:00,84.75,84.9,84.72,84.77,249200.0,79.6251,79.7661,79.5969,79.6439,249200.0
2015-02-05 12:00:00,84.77,84.85,84.7,84.74,150500.0,79.6439,79.7191,79.5782,79.6157,150500.0
2015-02-05 12:30:00,84.75,84.83,84.67,84.74,251400.0,79.6251,79.7003,79.55,79.6157,251400.0
2015-02-05 13:00:00,84.75,84.93,84.71,84.87,257900.0,79.6251,79.7942,79.5875,79.7379,257900.0
2015-02-05 13:30:00,84.87,85.13,84.87,85.1,372900.0,79.7379,79.9822,79.7379,79.954,372900.0
2015-02-05 14:00:00,85.09,85.65,85.09,85.44,535300.0,79.9446,80.4707,79.9446,80.2734,535300.0
2015-02-05 14:30:00,85.44,85.53,85.33,85.5,303700.0,80.2734,80.358,80.1701,80.3298,303700.0
2015-02-05 15:00:00,85.5,85.75,85.38,85.75,519800.0,80.3298,80.5647,80.217,80.5647,519800.0
2015-02-05 15:30:00,85.75,85.91,85.65,85.81,885400.0,80.5647,80.715,80.4707,80.621,885400.0
2015-02-06 09:30:00,85.62,85.77,84.9,85.05,629300.0,80.4425,80.5835,79.7661,79.907,629300.0
2015-02-06 10:00:00,85.06,85.36,84.98,85.14,357400.0,79.9164,80.1982,79.8412,79.9915,357400.0
2015-02-06 10:30:00,85.14,85.18,84.91,85.01,375700.0,79.9915,80.0291,79.7755,79.8694,375700.0
2015-02-06 11:00:00,85.01,85.13,84.96,85.05,238500.0,79.8694,79.9822,79.8224,79.907,238500.0
2015-02-06 11:30:00,85.05,85.25,85.0,85.13,306800.0,79.907,80.0949,79.86,79.9822,306800.0
2015-02-06 12:00:00,85.12,85.13,84.98,85.0,213900.0,79.9728,79.9822,79.8412,79.86,213900.0
2015-02-06 12:30:00,85.0,85.02,84.62,84.8,186200.0,79.86,79.8788,79.503,79.6721,186200.0
2015-02-06 13:00:00,84.81,84.87,84.38,84.4,280000.0,79.6815,79.7379,79.2775,79.2963,280000.0
2015-02-06 13:30:00,84.4,84.64,84.29,84.51,285300.0,79.2963,79.5218,79.1929,79.3996,285300.0
2015-02-06 14:00:00,84.51,84.67,84.48,84.51,292100.0,79.3996,79.55,79.3715,79.3996,292100.0
2015-02-06 14:30:00,84.51,84.71,84.36,84.36,377200.0,79.3996,79.5875,79.2587,79.2587,377200.0
2015-02-06 15:00:00,84.35,84.43,83.96,84.02,513700.0,79.2493,79.3245,78.8829,78.9393,513700.0
2015-02-06 15:30:00,84.02,84.23,83.95,84.2,690400.0,78.9393,79.1366,78.8735,79.1084,690400.0
2015-02-09 09:30:00,83.97,84.39,83.71,83.95,378300.0,78.8923,79.2869,78.648,78.8735,378300.0
2015-02-09 10:00:00,83.95,84.14,83.61,83.71,412700.0,78.8735,79.052,78.5541,78.648,412700.0
2015-02-09 10:30:00,83.7,84.05,83.67,83.84,168500.0,78.6386,78.9675,78.6104,78.7702,168500.0
2015-02-09 11:00:00,83.85,84.43,83.79,84.41,162200.0,78.7796,79.3245,78.7232,79.3057,162200.0
2015-02-09 11:30:00,84.41,84.46,84.2,84.24,215500.0,79.3057,79.3527,79.1084,79.146,215500.0
2015-02-09 12:00:00,84.25,84.5,84.07,84.5,135700.0,79.1554,79.3902,78.9862,79.3902,135700.0
2015-02-09 12:30:00,84.53,84.57,84.27,84.36,100600.0,79.4184,79.456,79.1742,79.2587,100600.0
2015-02-09 13:00:00,84.35,84.52,84.31,84.4,185800.0,79.2493,79.409,79.2117,79.2963,185800.0
2015-02-09 13:30:00,84.4,84.52,84.36,84.48,184900.0,79.2963,79.409,79.2587,79.3715,184900.0
2015-02-09 14:00:00,84.47,84.48,84.36,84.47,229100.0,79.3621,79.3715,79.2587,79.3621,229100.0
2015-02-09 14:30:00,84.47,84.63,84.39,84.41,212300.0,79.3621,79.5124,79.2869,79.3057,212300.0
2015-02-09 15:00:00,84.42,84.67,84.28,84.67,368200.0,79.3151,79.55,79.1836,79.55,368200.0
2015-02-09 15:30:00,84.67,84.84,84.49,84.57,690400.0,79.55,79.7097,79.3809,79.456,690400.0
2015-02-10 09:30:00,85.17,85.18,84.28,84.3,393500.0,80.0197,80.0291,79.1836,79.2023,393500.0
2015-02-10 10:00:00,84.29,84.38,83.99,84.06,407200.0,79.1929,79.2775,78.9111,78.9769,407200.0
2015-02-10 10:30:00,84.06,84.23,83.89,84.1,251700.0,78.9769,79.1366,78.8171,79.0144,251700.0
2015-02-10 11:00:00,84.11,84.3,83.98,84.13,196700.0,79.0238,79.2023,78.9017,79.0426,196700.0
2015-02-10 11:30:00,84.14,84.37,84.07,84.18,184400.0,79.052,79.2681,78.9862,79.0896,184400.0
2015-02-10 12:00:00,84.19,84.63,84.12,84.39,223200.0,79.099,79.5124,79.0332,79.2869,223200.0
2015-02-10 12:30:00,84.38,84.43,84.09,84.19,160700.0,79.2775,79.3245,79.005,79.099,160700.0
2015-02-10 13:00:00,84.21,84.31,84.09,84.23,178600.0,79.1178,79.2117,79.005,79.1366,178600.0
2015-02-10 13:30:00,84.22,84.41,84.19,84.19,116600.0,79.1272,79.3057,79.099,79.099,116600.0
2015-02-10 14:00:00,84.18,84.27,84.08,84.2,231500.0,79.0896,79.1742,78.9956,79.1084,231500.0
2015-02-10 14:30:00,84.2,84.4,84.16,84.39,279600.0,79.1084,79.2963,79.0708,79.2869,279600.0
2015-02-10 15:00:00,84.39,84.4,84.18,84.34,321800.0,79.2869,79.2963,79.0896,79.2399,321800.0
2015-02-10 15:30:00,84.35,84.4,84.2,84.25,729400.0,79.2493,79.2963,79.1084,79.1554,729400.0
2015-02-11 09:30:00,84.23,84.69,83.98,84.69,493400.0,79.1366,79.5688,78.9017,79.5688,493400.0
2015-02-11 10:00:00,84.67,84.79,84.36,84.47,282500.0,79.55,79.6627,79.2587,79.3621,282500.0
2015-02-11 10:30:00,84.45,84.78,84.37,84.43,354100.0,79.3433,79.6533,79.2681,79.3245,354100.0
2015-02-11 11:00:00,84.44,84.62,84.33,84.44,261500.0,79.3339,79.503,79.2305,79.3339,261500.0
2015-02-11 11:30:00,84.43,84.43,84.35,84.37,234700.0,79.3245,79.3245,79.2493,79.2681,234700.0
2015-02-11 12:00:00,84.36,84.37,84.24,84.36,240300.0,79.2587,79.2681,79.146,79.2587,240300.0
2015-02-11 12:30:00,84.36,84.44,84.02,84.06,199700.0,79.2587,79.3339,78.9393,78.9769,199700.0
2015-02-11 13:00:00,84.07,84.14,83.94,84.09,290900.0,78.9862,79.052,78.8641,79.005,290900.0
2015-02-11 13:30:00,84.08,84.39,84.0,84.25,162100.0,78.9956,79.2869,78.9205,79.1554,162100.0
2015-02-11 14:00:00,84.25,84.38,84.16,84.23,208600.0,79.1554,79.2775,79.0708,79.1366,208600.0
2015-02-11 14:30:00,84.24,84.38,84.17,84.27,185300.0,79.146,79.2775,79.0802,79.1742,185300.0
2015-02-11 15:00:00,84.28,84.7,84.28,84.57,245900.0,79.1836,79.5782,79.1836,79.456,245900.0
2015-02-11 15:30:00,84.58,84.62,84.33,84.49,333000.0,79.4654,79.503,79.2305,79.3809,333000.0
2015-02-12 09:30:00,85.43,86.43,85.31,86.35,780600.0,80.264,81.2035,80.1513,81.1284,780600.0
2015-02-12 10:00:00,86.37,86.45,86.21,86.25,345400.0,81.1472,81.2223,80.9968,81.0344,345400.0
2015-02-12 10:30:00,86.24,86.3,86.18,86.23,185800.0,81.025,81.0814,80.9687,81.0156,185800.0
2015-02-12 11:00:00,86.22,86.27,85.88,85.91,214100.0,81.0062,81.0532,80.6868,80.715,214100.0
2015-02-12 11:30:00,85.93,86.04,85.77,85.88,149700.0,80.7338,80.8371,80.5835,80.6868,149700.0
2015-02-12 12:00:00,85.89,86.21,85.86,86.16,165100.0,80.6962,80.9968,80.668,80.9499,165100.0
2015-02-12 12:30:00,86.18,86.41,86.13,86.38,242700.0,80.9687,81.1847,80.9217,81.1566,242700.0
2015-02-12 13:00:00,86.37,86.5,86.29,86.45,230900.0,81.1472,81.2693,81.072,81.2223,230900.0
2015-02-12 13:30:00,86.43,86.9,86.43,86.86,564500.0,81.2035,81.6451,81.2035,81.6075,564500.0
2015-02-12 14:00:00,86.85,87.5,86.84,87.46,1029300.0,81.5981,82.2088,81.5887,82.1713,1029300.0
2015-02-12 14:30:00,87.46,87.98,87.28,87.67,722800.0,82.1713,82.6598,82.0021,82.3686,722800.0
2015-02-12 15:00:00,87.67,87.74,87.42,87.65,570600.0,82.3686,82.4343,82.1337,82.3498,570600.0
2015-02-12 15:30:00,87.66,87.69,87.45,87.52,1129500.0,82.3592,82.3873,82.1619,82.2276,1129500.0
2015-02-13 09:30:00,87.83,87.99,87.52,87.52,784400.0,82.5189,82.6692,82.2276,82.2276,784400.0
2015-02-13 10:00:00,87.52,87.6,86.83,86.95,598200.0,82.2276,82.3028,81.5794,81.6921,598200.0
2015-02-13 10:30:00,86.97,87.08,86.62,86.97,518300.0,81.7109,81.8142,81.3821,81.7109,518300.0
2015-02-13 11:00:00,86.96,87.23,86.84,87.01,267500.0,81.7015,81.9552,81.5887,81.7485,267500.0
2015-02-13 11:30:00,87.01,87.11,86.94,87.03,319000.0,81.7485,81.8424,81.6827,81.7673,319000.0
2015-02-13 12:00:00,87.03,87.08,86.93,87.0,248500.0,81.7673,81.8142,81.6733,81.7391,248500.0
2015-02-13 12:30:00,86.99,87.09,86.95,87.09,350100.0,81.7297,81.8236,81.6921,81.8236,350100.0
2015-02-13 13:00:00,87.08,87.22,86.99,87.14,409700.0,81.8142,81.9458,81.7297,81.8706,409700.0
2015-02-13 13:30:00,87.13,87.18,86.85,87.0,179100.0,81.8612,81.9082,81.5981,81.7391,179100.0
2015-02-13 14:00:00,87.01,87.08,86.88,86.94,176400.0,81.7485,81.8142,81.6263,81.6827,176400.0
2015-02-13 14:30:00,86.93,87.06,86.88,86.98,161400.0,81.6733,81.7954,81.6263,81.7203,161400.0
2015-02-13 15:00:00,86.97,87.09,86.94,87.03,308900.0,81.7109,81.8236,81.6827,81.7673,308900.0
2015-02-13 15:30:00,87.03,87.15,86.95,87.11,506500.0,81.7673,81.88,81.6921,81.8424,506500.0
2015-02-17 09:30:00,87.93,88.0,87.38,87.76,600700.0,82.6128,82.6786,82.0961,82.4531,600700.0
2015-02-17 10:00:00,87.78,88.17,87.76,87.87,358000.0,82.4719,82.8383,82.4531,82.5565,358000.0
2015-02-17 10:30:00,87.88,88.0,87.74,87.8,266800.0,82.5659,82.6786,82.4343,82.4907,266800.0
2015-02-17 11:00:00,87.79,87.91,87.69,87.89,167800.0,82.4813,82.594,82.3873,82.5753,167800.0
2015-02-17 11:30:00,87.9,87.92,87.68,87.84,181000.0,82.5846,82.6034,82.378,82.5283,181000.0
2015-02-17 12:00:00,87.84,88.04,87.81,88.03,139400.0,82.5283,82.7162,82.5001,82.7068,139400.0
2015-02-17 12:30:00,88.02,88.13,87.8,87.86,267200.0,82.6974,82.8007,82.4907,82.5471,267200.0
2015-02-17 13:00:00,87.85,87.9,87.77,87.82,293400.0,82.5377,82.5846,82.4625,82.5095,293400.0
2015-02-17 13:30:00,87.82,87.85,87.65,87.67,350000.0,82.5095,82.5377,82.3498,82.3686,350000.0
2015-02-17 14:00:00,87.67,87.86,87.64,87.8,475500.0,82.3686,82.5471,82.3404,82.4907,475500.0
2015-02-17 14:30:00,87.79,87.86,87.58,87.65,298900.0,82.4813,82.5471,82.284,82.3498,298900.0
2015-02-17 15:00:00,87.65,87.71,87.47,87.48,293300.0,82.3498,82.4061,82.1807,82.19,293300.0
2015-02-17 15:30:00,87.47,87.5,87.24,87.49,747100.0,82.1807,82.2088,81.9646,82.1994,747100.0
2015-02-18 09:30:00,87.19,87.4,87.0,87.09,340200.0,81.9176,82.1149,81.7391,81.8236,340200.0
2015-02-18 10:00:00,87.1,87.16,86.85,86.96,193700.0,81.833,81.8894,81.5981,81.7015,193700.0
2015-02-18 10:30:00,86.97,87.47,86.97,87.34,171900.0,81.7109,82.1807,81.7109,82.0585,171900.0
2015-02-18 11:00:00,87.34,87.53,87.2,87.5,166800.0,82.0585,82.237,81.927,82.2088,166800.0
2015-02-18 11:30:00,87.5,87.54,87.37,87.47,100600.0,82.2088,82.2464,82.0867,82.1807,100600.0
2015-02-18 12:00:00,87.48,87.54,87.35,87.46,132100.0,82.19,82.2464,82.0679,82.1713,132100.0
2015-02-18 12:30:00,87.46,87.5,87.34,87.45,156600.0,82.1713,82.2088,82.0585,82.1619,156600.0
2015-02-18 13:00:00,87.45,87.61,87.42,87.58,179600.0,82.1619,82.3122,82.1337,82.284,179600.0
2015-02-18 13:30:00,87.6,87.66,87.47,87.49,170000.0,82.3028,82.3592,82.1807,82.1994,170000.0
2015-02-18 14:00:00,87.49,87.73,87.46,87.5,181200.0,82.1994,82.4249,82.1713,82.2088,181200.0
2015-02-18 14:30:00,87.5,87.62,87.44,87.59,136400.0,82.2088,82.3216,82.1525,82.2934,136400.0
2015-02-18 15:00:00,87.61,87.84,87.61,87.66,214300.0,82.3122,82.5283,82.3122,82.3592,214300.0
2015-02-18 15:30:00,87.66,87.75,87.57,87.75,379000.0,82.3592,82.4437,82.2746,82.4437,379000.0
2015-02-19 09:30:00,87.64,88.3,87.58,88.15,562100.0,82.3404,82.9605,82.284,82.8195,562100.0
2015-02-19 10:00:00,88.16,88.59,88.06,88.58,495100.0,82.8289,83.2329,82.735,83.2235,495100.0
2015-02-19 10:30:00,88.57,89.0,88.43,88.97,510600.0,83.2141,83.6181,83.0826,83.5899,510600.0
2015-02-19 11:00:00,88.98,89.1,88.69,89.01,430300.0,83.5993,83.7121,83.3269,83.6275,430300.0
2015-02-19 11:30:00,89.01,89.24,88.99,89.12,341400.0,83.6275,83.8436,83.6087,83.7309,341400.0
2015-02-19 12:00:00,89.11,89.12,88.87,89.02,266500.0,83.7215,83.7309,83.496,83.6369,266500.0
2015-02-19 12:30:00,89.02,89.06,88.78,88.89,236400.0,83.6369,83.6745,83.4114,83.5148,236400.0
2015-02-19 13:00:00,88.91,89.12,88.89,89.02,219800.0,83.5336,83.7309,83.5148,83.6369,219800.0
2015-02-19 13:30:00,89.03,89.17,88.99,89.1,139900.0,83.6463,83.7779,83.6087,83.7121,139900.0
2015-02-19 14:00:00,89.11,89.32,89.03,89.13,195500.0,83.7215,83.9188,83.6463,83.7403,195500.0
2015-02-19 14:30:00,89.12,89.19,88.93,89.02,223900.0,83.7309,83.7966,83.5524,83.6369,223900.0
2015-02-19 15:00:00,89.03,89.43,89.01,89.4,430400.0,83.6463,84.0221,83.6275,83.9939,430400.0
2015-02-19 15:30:00,89.41,89.43,89.09,89.21,600600.0,84.0033,84.0221,83.7027,83.8154,600600.0
2015-02-20 09:30:00,89.02,89.48,88.88,89.46,711900.0,83.6369,84.0691,83.5054,84.0503,711900.0
2015-02-20 10:00:00,89.46,89.92,89.43,89.76,594000.0,84.0503,84.4825,84.0221,84.3322,594000.0
2015-02-20 10:30:00,89.76,89.86,89.41,89.85,283700.0,84.3322,84.4261,84.0033,84.4167,283700.0
2015-02-20 11:00:00,89.84,89.97,89.57,89.95,296700.0,84.4073,84.5295,84.1537,84.5107,296700.0
2015-02-20 11:30:00,89.95,90.02,89.52,89.59,257500.0,84.5107,84.5765,84.1067,84.1725,257500.0
2015-02-20 12:00:00,89.6,89.85,89.56,89.82,179400.0,84.1818,84.4167,84.1443,84.3885,179400.0
2015-02-20 12:30:00,89.83,90.04,89.71,89.99,272500.0,84.3979,84.5952,84.2852,84.5483,272500.0
2015-02-20 13:00:00,90.0,90.27,89.95,90.16,210800.0,84.5577,84.8113,84.5107,84.708,210800.0
2015-02-20 13:30:00,90.16,90.49,90.15,90.38,298100.0,84.708,85.018,84.6986,84.9147,298100.0
2015-02-20 14:00:00,90.39,90.74,90.38,90.42,665400.0,84.9241,85.2529,84.9147,84.9523,665400.0
2015-02-20 14:30:00,90.42,90.49,90.34,90.47,456800.0,84.9523,85.018,84.8771,84.9992,456800.0
2015-02-20 15:00:00,90.47,90.83,90.47,90.82,508300.0,84.9992,85.3375,84.9992,85.3281,508300.0
2015-02-20 15:30:00,90.82,90.94,90.61,90.75,828500.0,85.3281,85.4408,85.1308,85.2623,828500.0
2015-02-23 09:30:00,90.92,91.05,89.94,90.32,608900.0,85.422,85.5442,84.5013,84.8583,608900.0
2015-02-23 10:00:00,90.3,90.45,89.98,90.24,326100.0,84.8395,84.9804,84.5389,84.7831,326100.0
2015-02-23 10:30:00,90.22,90.41,90.01,90.39,277100.0,84.7644,84.9429,84.5671,84.9241,277100.0
2015-02-23 11:00:00,90.39,90.63,90.35,90.54,215000.0,84.9241,85.1496,84.8865,85.065,215000.0
2015-02-23 11:30:00,90.55,90.72,90.55,90.66,151600.0,85.0744,85.2341,85.0744,85.1777,151600.0
2015-02-23 12:00:00,90.67,90.71,90.5,90.5,113000.0,85.1871,85.2247,85.0274,85.0274,113000.0
2015-02-23 12:30:00,90.5,90.67,90.44,90.64,147100.0,85.0274,85.1871,84.9711,85.159,147100.0
2015-02-23 13:00:00,90.65,90.82,90.61,90.66,157000.0,85.1684,85.3281,85.1308,85.1777,157000.0
2015-02-23 13:30:00,90.65,90.77,90.65,90.69,175600.0,85.1684,85.2811,85.1684,85.2059,175600.0
2015-02-23 14:00:00,90.69,90.98,90.67,90.97,213000.0,85.2059,85.4784,85.1871,85.469,213000.0
2015-02-23 14:30:00,90.97,90.97,90.73,90.86,245300.0,85.469,85.469,85.2435,85.3657,245300.0
2015-02-23 15:00:00,90.86,90.86,90.73,90.82,264000.0,85.3657,85.3657,85.2435,85.3281,264000.0
2015-02-23 15:30:00,90.83,91.14,90.83,91.14,777400.0,85.3375,85.6287,85.3375,85.6287,777400.0
2015-02-24 09:30:00,90.55,90.78,90.24,90.56,457400.0,85.0744,85.2905,84.7831,85.0838,457400.0
2015-02-24 10:00:00,90.57,90.97,90.37,90.83,970700.0,85.0932,85.469,84.9053,85.3375,970700.0
2015-02-24 10:30:00,90.84,91.11,90.69,91.02,235900.0,85.3469,85.6005,85.2059,85.516,235900.0
2015-02-24 11:00:00,91.02,91.44,91.0,91.28,461600.0,85.516,85.9106,85.4972,85.7603,461600.0
2015-02-24 11:30:00,91.28,91.38,90.85,90.85,289100.0,85.7603,85.8542,85.3563,85.3563,289100.0
2015-02-24 12:00:00,90.84,91.02,90.81,90.9,215200.0,85.3469,85.516,85.3187,85.4032,215200.0
2015-02-24 12:30:00,90.9,91.22,90.71,91.22,488500.0,85.4032,85.7039,85.2247,85.7039,488500.0
2015-02-24 13:00:00,91.23,91.31,91.02,91.04,273600.0,85.7133,85.7884,85.516,85.5348,273600.0
2015-02-24 13:30:00,91.05,91.36,91.03,91.33,153600.0,85.5442,85.8354,85.5254,85.8072,153600.0
2015-02-24 14:00:00,91.33,91.37,91.1,91.27,175800.0,85.8072,85.8448,85.5911,85.7509,175800.0
2015-02-24 14:30:00,91.26,91.46,91.22,91.41,201800.0,85.7415,85.9294,85.7039,85.8824,201800.0
2015-02-24 15:00:00,91.4,91.65,91.37,91.56,362200.0,85.873,86.1079,85.8448,86.0233,362200.0
2015-02-24 15:30:00,91.57,91.57,91.29,91.36,581900.0,86.0327,86.0327,85.7697,85.8354,581900.0
2015-02-25 09:30:00,92.02,92.17,91.39,91.9,735500.0,86.4555,86.5964,85.8636,86.3428,735500.0
2015-02-25 10:00:00,91.89,92.33,91.89,92.28,534100.0,86.3334,86.7468,86.3334,86.6998,534100.0
2015-02-25 10:30:00,92.28,92.55,92.23,92.34,301800.0,86.6998,86.9535,86.6528,86.7562,301800.0
2015-02-25 11:00:00,92.34,92.38,92.12,92.26,297000.0,86.7562,86.7937,86.5495,86.681,297000.0
2015-02-25 11:30:00,92.26,92.69,92.23,92.55,335300.0,86.681,87.085,86.6528,86.9535,335300.0
2015-02-25 12:00:00,92.55,92.59,92.31,92.37,190400.0,86.9535,86.991,86.728,86.7843,190400.0
2015-02-25 12:30:00,92.36,92.54,92.33,92.36,158400.0,86.7749,86.9441,86.7468,86.7749,158400.0
2015-02-25 13:00:00,92.36,92.53,92.35,92.5,205500.0,86.7749,86.9347,86.7656,86.9065,205500.0
2015-02-25 13:30:00,92.51,92.56,92.43,92.56,219800.0,86.9159,86.9629,86.8407,86.9629,219800.0
2015-02-25 14:00:00,92.56,92.62,92.43,92.48,184000.0,86.9629,87.0192,86.8407,86.8877,184000.0
2015-02-25 14:30:00,92.48,92.54,91.76,92.39,661700.0,86.8877,86.9441,86.2112,86.8031,661700.0
2015-02-25 15:00:00,92.4,92.46,92.3,92.39,437100.0,86.8125,86.8689,86.7186,86.8031,437100.0
2015-02-25 15:30:00,92.39,92.76,92.39,92.69,714700.0,86.8031,87.1508,86.8031,87.085,714700.0
2015-02-26 09:30:00,92.89,93.0,91.43,91.51,720500.0,87.2729,87.3762,85.9012,85.9763,720500.0
2015-02-26 10:00:00,91.51,91.75,91.3,91.53,491000.0,85.9763,86.2018,85.779,85.9951,491000.0
2015-02-26 10:30:00,91.53,91.93,91.31,91.7,416600.0,85.9951,86.371,85.7884,86.1549,416600.0
2015-02-26 11:00:00,91.7,92.08,91.45,91.58,467100.0,86.1549,86.5119,85.92,86.0421,467100.0
2015-02-26 11:30:00,91.59,91.68,91.37,91.6,330300.0,86.0515,86.1361,85.8448,86.0609,330300.0
2015-02-26 12:00:00,91.61,91.61,91.25,91.51,221200.0,86.0703,86.0703,85.7321,85.9763,221200.0
2015-02-26 12:30:00,91.51,91.85,91.51,91.75,335100.0,85.9763,86.2958,85.9763,86.2018,335100.0
2015-02-26 13:00:00,91.75,91.75,91.37,91.46,168000.0,86.2018,86.2018,85.8448,85.9294,168000.0
2015-02-26 13:30:00,91.46,91.6,91.4,91.44,224200.0,85.9294,86.0609,85.873,85.9106,224200.0
2015-02-26 14:00:00,91.44,91.67,91.35,91.36,227900.0,85.9106,86.1267,85.826,85.8354,227900.0
2015-02-26 14:30:00,91.37,91.5,91.22,91.4,246000.0,85.8448,85.967,85.7039,85.873,246000.0
2015-02-26 15:00:00,91.39,91.4,91.06,91.27,493100.0,85.8636,85.873,85.5536,85.7509,493100.0
2015-02-26 15:30:00,91.28,91.36,91.18,91.28,616500.0,85.7603,85.8354,85.6663,85.7603,616500.0
2015-02-27 09:30:00,91.01,91.25,90.67,91.04,391800.0,85.5066,85.7321,85.1871,85.5348,391800.0
2015-02-27 10:00:00,91.06,91.45,91.06,91.33,183800.0,85.5536,85.92,85.5536,85.8072,183800.0
2015-02-27 10:30:00,91.34,91.48,91.22,91.43,198600.0,85.8166,85.9482,85.7039,85.9012,198600.0
2015-02-27 11:00:00,91.43,91.59,91.34,91.4,154300.0,85.9012,86.0515,85.8166,85.873,154300.0
2015-02-27 11:30:00,91.41,91.68,91.39,91.6,205800.0,85.8824,86.1361,85.8636,86.0609,205800.0
2015-02-27 12:00:00,91.59,91.64,91.34,91.36,176100.0,86.0515,86.0985,85.8166,85.8354,176100.0
2015-02-27 12:30:00,91.38,91.5,91.22,91.33,92700.0,85.8542,85.967,85.7039,85.8072,92700.0
2015-02-27 13:00:00,91.33,91.35,90.9,90.96,158800.0,85.8072,85.826,85.4032,85.4596,158800.0
2015-02-27 13:30:00,90.95,91.0,90.81,90.85,181600.0,85.4502,85.4972,85.3187,85.3563,181600.0
2015-02-27 14:00:00,90.85,90.87,90.62,90.68,222700.0,85.3563,85.3751,85.1402,85.1965,222700.0
2015-02-27 14:30:00,90.68,90.69,90.14,90.21,474600.0,85.1965,85.2059,84.6892,84.755,474600.0
2015-02-27 15:00:00,90.21,90.4,90.14,90.31,482000.0,84.755,84.9335,84.6892,84.8489,482000.0
2015-02-27 15:30:00,90.3,90.32,89.97,90.14,706400.0,84.8395,84.8583,84.5295,84.6892,706400.0
2015-03-02 09:30:00,89.56,91.04,89.5,90.6,619100.0,84.1443,85.5348,84.0879,85.1214,619100.0
2015-03-02 10:00:00,90.6,91.25,90.56,91.18,284600.0,85.1214,85.7321,85.0838,85.6663,284600.0
2015-03-02 10:30:00,91.19,91.47,91.1,91.34,263100.0,85.6757,85.9388,85.5911,85.8166,263100.0
2015-03-02 11:00:00,91.36,91.49,91.14,91.25,630800.0,85.8354,85.9576,85.6287,85.7321,630800.0
2015-03-02 11:30:00,91.26,91.46,91.24,91.38,171300.0,85.7415,85.9294,85.7227,85.8542,171300.0
2015-03-02 12:00:00,91.38,91.49,91.31,91.46,177000.0,85.8542,85.9576,85.7884,85.9294,177000.0
2015-03-02 12:30:00,91.47,91.69,91.47,91.68,192200.0,85.9388,86.1455,85.9388,86.1361,192200.0
2015-03-02 13:00:00,91.68,91.75,91.57,91.66,199500.0,86.1361,86.2018,86.0327,86.1173,199500.0
2015-03-02 13:30:00,91.66,91.69,91.46,91.5,196900.0,86.1173,86.1455,85.9294,85.967,196900.0
2015-03-02 14:00:00,91.5,91.8,91.48,91.52,181400.0,85.967,86.2488,85.9482,85.9857,181400.0
2015-03-02 14:30:00,91.52,91.64,91.41,91.59,253100.0,85.9857,86.0985,85.8824,86.0515,253100.0
2015-03-02 15:00:00,91.59,91.85,91.54,91.85,363100.0,86.0515,86.2958,86.0045,86.2958,363100.0
2015-03-02 15:30:00,91.85,92.16,91.84,91.94,820300.0,86.2958,86.587,86.2864,86.3803,820300.0
2015-03-03 09:30:00,91.9,91.94,91.51,91.58,499000.0,86.3428,86.3803,85.9763,86.0421,499000.0
2015-03-03 10:00:00,91.58,91.6,91.07,91.15,320800.0,86.0421,86.0609,85.563,85.6381,320800.0
2015-03-03 10:30:00,91.14,91.28,90.95,91.13,185300.0,85.6287,85.7603,85.4502,85.6193,185300.0
2015-03-03 11:00:00,91.14,91.24,90.8,90.87,237000.0,85.6287,85.7227,85.3093,85.3751,237000.0
2015-03-03 11:30:00,90.84,90.97,90.52,90.85,156900.0,85.3469,85.469,85.0462,85.3563,156900.0
2015-03-03 12:00:00,90.87,90.98,90.72,90.82,91000.0,85.3751,85.4784,85.2341,85.3281,91000.0
2015-03-03 12:30:00,90.83,90.97,90.74,90.8,173500.0,85.3375,85.469,85.2529,85.3093,173500.0
2015-03-03 13:00:00,90.81,91.19,90.81,91.03,135500.0,85.3187,85.6757,85.3187,85.5254,135500.0
2015-03-03 13:30:00,91.06,91.13,90.9,90.94,123400.0,85.5536,85.6193,85.4032,85.4408,123400.0
2015-03-03 14:00:00,90.94,91.26,90.91,91.24,115800.0,85.4408,85.7415,85.4126,85.7227,115800.0
2015-03-03 14:30:00,91.25,91.29,90.95,91.17,127300.0,85.7321,85.7697,85.4502,85.6569,127300.0
2015-03-03 15:00:00,91.17,91.22,91.02,91.06,205000.0,85.6569,85.7039,85.516,85.5536,205000.0
2015-03-03 15:30:00,91.06,91.1,90.88,90.97,458400.0,85.5536,85.5911,85.3844,85.469,458400.0
2015-03-04 09:30:00,90.64,91.05,90.13,90.49,531800.0,85.159,85.5442,84.6798,85.018,531800.0
2015-03-04 10:00:00,90.5,90.84,90.39,90.73,350400.0,85.0274,85.3469,84.9241,85.2435,350400.0
2015-03-04 10:30:00,90.71,91.12,90.62,91.11,274800.0,85.2247,85.6099,85.1402,85.6005,274800.0
2015-03-04 11:00:00,91.11,91.37,90.95,91.32,215600.0,85.6005,85.8448,85.4502,85.7978,215600.0
2015-03-04 11:30:00,91.31,91.56,91.28,91.44,292900.0,85.7884,86.0233,85.7603,85.9106,292900.0
2015-03-04 12:00:00,91.44,91.71,91.33,91.62,169900.0,85.9106,86.1643,85.8072,86.0797,169900.0
2015-03-04 12:30:00,91.61,91.69,91.53,91.63,123000.0,86.0703,86.1455,85.9951,86.0891,123000.0
2015-03-04 13:00:00,91.62,91.62,91.45,91.54,140800.0,86.0797,86.0797,85.92,86.0045,140800.0
2015-03-04 13:30:00,91.54,91.56,91.28,91.29,118300.0,86.0045,86.0233,85.7603,85.7697,118300.0
2015-03-04 14:00:00,91.29,91.49,91.29,91.42,207300.0,85.7697,85.9576,85.7697,85.8918,207300.0
2015-03-04 14:30:00,91.42,91.79,91.4,91.75,226100.0,85.8918,86.2394,85.873,86.2018,226100.0
2015-03-04 15:00:00,91.75,91.78,91.55,91.77,379300.0,86.2018,86.23,86.0139,86.2206,379300.0
2015-03-04 15:30:00,91.77,91.89,91.68,91.72,861700.0,86.2206,86.3334,86.1361,86.1737,861700.0
2015-03-05 09:30:00,92.0,92.0,91.45,91.91,353100.0,86.4367,86.4367,85.92,86.3522,353100.0
2015-03-05 10:00:00,91.91,92.0,91.47,91.84,296700.0,86.3522,86.4367,85.9388,86.2864,296700.0
2015-03-05 10:30:00,91.84,92.04,91.68,92.04,202700.0,86.2864,86.4743,86.1361,86.4743,202700.0
2015-03-05 11:00:00,92.03,92.14,91.63,92.07,287200.0,86.4649,86.5683,86.0891,86.5025,287200.0
2015-03-05 11:30:00,92.09,92.4,91.99,92.36,185300.0,86.5213,86.8125,86.4273,86.7749,185300.0
2015-03-05 12:00:00,92.37,92.48,92.31,92.42,168000.0,86.7843,86.8877,86.728,86.8313,168000.0
2015-03-05 12:30:00,92.42,92.45,92.02,92.14,170500.0,86.8313,86.8595,86.4555,86.5683,170500.0
2015-03-05 13:00:00,92.13,92.46,92.11,92.38,151300.0,86.5589,86.8689,86.5401,86.7937,151300.0
2015-03-05 13:30:00,92.38,92.63,92.32,92.58,209600.0,86.7937,87.0286,86.7374,86.9816,209600.0
2015-03-05 14:00:00,92.58,92.71,92.41,92.47,247800.0,86.9816,87.1038,86.8219,86.8783,247800.0
2015-03-05 14:30:00,92.48,92.81,92.41,92.78,221600.0,86.8877,87.1977,86.8219,87.1696,221600.0
2015-03-05 15:00:00,92.79,92.81,92.53,92.74,330500.0,87.1789,87.1977,86.9347,87.132,330500.0
2015-03-05 15:30:00,92.74,92.95,92.57,92.86,1037000.0,87.132,87.3293,86.9723,87.2447,1037000.0
2015-03-06 09:30:00,92.51,92.53,91.51,92.24,768500.0,86.9159,86.9347,85.9763,86.6622,768500.0
2015-03-06 10:00:00,92.24,92.37,91.85,91.94,356000.0,86.6622,86.7843,86.2958,86.3803,356000.0
2015-03-06 10:30:00,91.92,91.96,91.71,91.91,223500.0,86.3616,86.3991,86.1643,86.3522,223500.0
2015-03-06 11:00:00,91.92,91.92,91.21,91.44,414200.0,86.3616,86.3616,85.6945,85.9106,414200.0
2015-03-06 11:30:00,91.43,91.66,91.31,91.66,258400.0,85.9012,86.1173,85.7884,86.1173,258400.0
2015-03-06 12:00:00,91.67,91.71,91.12,91.33,166500.0,86.1267,86.1643,85.6099,85.8072,166500.0
2015-03-06 12:30:00,91.35,91.55,91.23,91.33,119900.0,85.826,86.0139,85.7133,85.8072,119900.0
2015-03-06 13:00:00,91.35,91.45,90.91,91.13,211700.0,85.826,85.92,85.4126,85.6193,211700.0
2015-03-06 13:30:00,91.12,91.23,90.87,91.21,139200.0,85.6099,85.7133,85.3751,85.6945,139200.0
2015-03-06 14:00:00,91.18,91.43,91.05,91.1,145300.0,85.6663,85.9012,85.5442,85.5911,145300.0
2015-03-06 14:30:00,91.09,91.21,90.96,91.01,195300.0,85.5817,85.6945,85.4596,85.5066,195300.0
2015-03-06 15:00:00,91.0,91.23,90.91,90.93,263600.0,85.4972,85.7133,85.4126,85.4314,263600.0
2015-03-06 15:30:00,90.94,91.04,90.67,90.83,674700.0,85.4408,85.5348,85.1871,85.3375,674700.0
2015-03-09 09:30:00,90.52,90.88,90.07,90.87,616200.0,85.0462,85.3844,84.6234,85.3751,616200.0
2015-03-09 10:00:00,90.88,91.07,90.49,90.7,291000.0,85.3844,85.563,85.018,85.2153,291000.0
2015-03-09 10:30:00,90.71,90.96,90.62,90.64,216000.0,85.2247,85.4596,85.1402,85.159,216000.0
2015-03-09 11:00:00,90.63,90.88,90.42,90.76,546900.0,85.1496,85.3844,84.9523,85.2717,546900.0
2015-03-09 11:30:00,90.74,91.11,90.74,91.04,235800.0,85.2529,85.6005,85.2529,85.5348,235800.0
2015-03-09 12:00:00,91.05,91.07,90.7,90.83,150300.0,85.5442,85.563,85.2153,85.3375,150300.0
2015-03-09 12:30:00,90.8,91.19,90.76,91.16,93300.0,85.3093,85.6757,85.2717,85.6475,93300.0
2015-03-09 13:00:00,91.15,91.24,91.01,91.24,80600.0,85.6381,85.7227,85.5066,85.7227,80600.0
2015-03-09 13:30:00,91.25,91.29,91.13,91.19,143600.0,85.7321,85.7697,85.6193,85.6757,143600.0
2015-03-09 14:00:00,91.19,91.35,91.16,91.17,141400.0,85.6757,85.826,85.6475,85.6569,141400.0
2015-03-09 14:30:00,91.18,91.38,91.1,91.37,221800.0,85.6663,85.8542,85.5911,85.8448,221800.0
2015-03-09 15:00:00,91.37,91.44,91.28,91.31,271400.0,85.8448,85.9106,85.7603,85.7884,271400.0
2015-03-09 15:30:00,91.32,91.44,91.11,91.12,479500.0,85.7978,85.9106,85.6005,85.6099,479500.0
2015-03-10 09:30:00,90.18,90.39,89.99,90.0,440800.0,84.7268,84.9241,84.5483,84.5577,440800.0
2015-03-10 10:00:00,90.0,90.15,89.76,89.99,356700.0,84.5577,84.6986,84.3322,84.5483,356700.0
2015-03-10 10:30:00,89.98,89.99,89.42,89.47,382800.0,84.5389,84.5483,84.0127,84.0597,382800.0
2015-03-10 11:00:00,89.45,89.86,89.44,89.65,342800.0,84.0409,84.4261,84.0315,84.2288,342800.0
2015-03-10 11:30:00,89.65,89.71,89.46,89.47,273900.0,84.2288,84.2852,84.0503,84.0597,273900.0
2015-03-10 12:00:00,89.47,89.52,89.32,89.32,281900.0,84.0597,84.1067,83.9188,83.9188,281900.0
2015-03-10 12:30:00,89.32,89.67,89.28,89.53,262900.0,83.9188,84.2476,83.8812,84.1161,262900.0
2015-03-10 13:00:00,89.53,89.79,89.41,89.62,187900.0,84.1161,84.3604,84.0033,84.2006,187900.0
2015-03-10 13:30:00,89.63,89.76,89.5,89.64,145400.0,84.21,84.3322,84.0879,84.2194,145400.0
2015-03-10 14:00:00,89.64,89.76,89.27,89.3,152700.0,84.2194,84.3322,83.8718,83.9,152700.0
2015-03-10 14:30:00,89.3,89.48,89.2,89.2,225500.0,83.9,84.0691,83.806,83.806,225500.0
2015-03-10 15:00:00,89.22,89.42,89.2,89.25,219800.0,83.8248,84.0127,83.806,83.853,219800.0
2015-03-10 15:30:00,89.27,89.27,88.87,88.89,693500.0,83.8718,83.8718,83.496,83.5148,693500.0
2015-03-11 09:30:00,87.59,88.17,86.85,87.04,2517200.0,82.2934,82.8383,81.5981,81.7767,2517200.0
2015-03-11 10:00:00,87.06,87.65,86.99,87.56,1054600.0,81.7954,82.3498,81.7297,82.2652,1054600.0
2015-03-11 10:30:00,87.55,87.58,87.25,87.38,683400.0,82.2558,82.284,81.974,82.0961,683400.0
2015-03-11 11:00:00,87.39,87.79,87.37,87.7,609900.0,82.1055,82.4813,82.0867,82.3967,609900.0
2015-03-11 11:30:00,87.7,87.85,87.66,87.84,279500.0,82.3967,82.5377,82.3592,82.5283,279500.0
2015-03-11 12:00:00,87.85,87.87,87.5,87.59,328500.0,82.5377,82.5565,82.2088,82.2934,328500.0
2015-03-11 12:30:00,87.6,87.72,87.51,87.63,178900.0,82.3028,82.4155,82.2182,82.331,178900.0
2015-03-11 13:00:00,87.61,87.71,87.56,87.66,173300.0,82.3122,82.4061,82.2652,82.3592,173300.0
2015-03-11 13:30:00,87.66,87.67,87.08,87.11,298300.0,82.3592,82.3686,81.8142,81.8424,298300.0
2015-03-11 14:00:00,87.12,87.5,87.09,87.43,184100.0,81.8518,82.2088,81.8236,82.1431,184100.0
2015-03-11 14:30:00,87.44,87.51,87.34,87.41,228600.0,82.1525,82.2182,82.0585,82.1243,228600.0
2015-03-11 15:00:00,87.41,87.5,87.08,87.11,332600.0,82.1243,82.2088,81.8142,81.8424,332600.0
2015-03-11 15:30:00,87.11,87.12,86.98,86.98,1070100.0,81.8424,81.8518,81.7203,81.7203,1070100.0
2015-03-12 09:30:00,87.73,88.77,87.68,88.72,881600.0,82.4249,83.402,82.378,83.3551,881600.0
2015-03-12 10:00:00,88.72,88.88,88.58,88.68,346700.0,83.3551,83.5054,83.2235,83.3175,346700.0
2015-03-12 10:30:00,88.67,89.12,88.61,89.06,279600.0,83.3081,83.7309,83.2517,83.6745,279600.0
2015-03-12 11:00:00,89.05,89.28,88.91,89.0,499500.0,83.6651,83.8812,83.5336,83.6181,499500.0
2015-03-12 11:30:00,89.0,89.0,88.81,88.88,205900.0,83.6181,83.6181,83.4396,83.5054,205900.0
2015-03-12 12:00:00,88.88,89.09,88.85,89.04,232300.0,83.5054,83.7027,83.4772,83.6557,232300.0
2015-03-12 12:30:00,89.03,89.11,88.79,88.85,290700.0,83.6463,83.7215,83.4208,83.4772,290700.0
2015-03-12 13:00:00,88.86,89.05,88.83,89.03,184700.0,83.4866,83.6651,83.4584,83.6463,184700.0
2015-03-12 13:30:00,89.02,89.09,88.93,89.08,392300.0,83.6369,83.7027,83.5524,83.6933,392300.0
2015-03-12 14:00:00,89.09,89.28,89.05,89.23,215900.0,83.7027,83.8812,83.6651,83.8342,215900.0
2015-03-12 14:30:00,89.23,89.31,89.13,89.25,251400.0,83.8342,83.9094,83.7403,83.853,251400.0
2015-03-12 15:00:00,89.27,89.51,89.27,89.45,284100.0,83.8718,84.0973,83.8718,84.0409,284100.0
2015-03-12 15:30:00,89.44,89.5,89.29,89.34,1018100.0,84.0315,84.0879,83.8906,83.9376,1018100.0
2015-03-13 09:30:00,89.25,89.25,88.57,88.65,385100.0,83.853,83.853,83.2141,83.2893,385100.0
2015-03-13 10:00:00,88.64,88.91,88.29,88.56,282500.0,83.2799,83.5336,82.9511,83.2047,282500.0
2015-03-13 10:30:00,88.56,88.61,87.81,87.83,390200.0,83.2047,83.2517,82.5001,82.5189,390200.0
2015-03-13 11:00:00,87.84,88.21,87.75,87.79,227100.0,82.5283,82.8759,82.4437,82.4813,227100.0
2015-03-13 11:30:00,87.79,87.93,87.5,87.8,278600.0,82.4813,82.6128,82.2088,82.4907,278600.0
2015-03-13 12:00:00,87.8,87.95,87.55,87.91,160200.0,82.4907,82.6316,82.2558,82.594,160200.0
2015-03-13 12:30:00,87.91,88.1,87.84,87.98,179100.0,82.594,82.7726,82.5283,82.6598,179100.0
2015-03-13 13:00:00,87.98,88.02,87.68,87.7,159200.0,82.6598,82.6974,82.378,82.3967,159200.0
2015-03-13 13:30:00,87.7,87.93,87.67,87.69,186600.0,82.3967,82.6128,82.3686,82.3873,186600.0
2015-03-13 14:00:00,87.69,87.76,87.5,87.6,252900.0,82.3873,82.4531,82.2088,82.3028,252900.0
2015-03-13 14:30:00,87.59,87.65,87.35,87.57,307200.0,82.2934,82.3498,82.0679,82.2746,307200.0
2015-03-13 15:00:00,87.58,87.69,87.5,87.64,361600.0,82.284,82.3873,82.2088,82.3404,361600.0
2015-03-13 15:30:00,87.65,87.87,87.52,87.73,796100.0,82.3498,82.5565,82.2276,82.4249,796100.0
2015-03-16 09:30:00,88.5,88.57,87.93,88.47,369600.0,83.1484,83.2141,82.6128,83.1202,369600.0
2015-03-16 10:00:00,88.47,88.68,88.3,88.44,218500.0,83.1202,83.3175,82.9605,83.092,218500.0
2015-03-16 10:30:00,88.45,88.7,88.45,88.69,141000.0,83.1014,83.3363,83.1014,83.3269,141000.0
2015-03-16 11:00:00,88.7,88.86,88.59,88.73,216200.0,83.3363,83.4866,83.2329,83.3645,216200.0
2015-03-16 11:30:00,88.75,88.93,88.71,88.77,187800.0,83.3832,83.5524,83.3457,83.402,187800.0
2015-03-16 12:00:00,88.77,88.82,88.39,88.45,136600.0,83.402,83.449,83.045,83.1014,136600.0
2015-03-16 12:30:00,88.45,88.7,88.45,88.55,87100.0,83.1014,83.3363,83.1014,83.1953,87100.0
2015-03-16 13:00:00,88.56,88.72,88.35,88.7,127300.0,83.2047,83.3551,83.0074,83.3363,127300.0
2015-03-16 13:30:00,88.7,88.74,88.56,88.67,227000.0,83.3363,83.3739,83.2047,83.3081,227000.0
2015-03-16 14:00:00,88.67,88.8,88.57,88.65,182500.0,83.3081,83.4302,83.2141,83.2893,182500.0
2015-03-16 14:30:00,88.66,88.81,88.59,88.71,161000.0,83.2987,83.4396,83.2329,83.3457,161000.0
2015-03-16 15:00:00,88.72,88.83,88.64,88.71,256600.0,83.3551,83.4584,83.2799,83.3457,256600.0
2015-03-16 15:30:00,88.72,88.81,88.65,88.7,564700.0,83.3551,83.4396,83.2893,83.3363,564700.0
2015-03-17 09:30:00,88.26,88.56,88.02,88.3,218500.0,82.9229,83.2047,82.6974,82.9605,218500.0
2015-03-17 10:00:00,88.29,88.44,88.04,88.09,144500.0,82.9511,83.092,82.7162,82.7632,144500.0
2015-03-17 10:30:00,88.1,88.18,88.01,88.07,150200.0,82.7726,82.8477,82.688,82.7444,150200.0
2015-03-17 11:00:00,88.06,88.06,87.75,87.9,150200.0,82.735,82.735,82.4437,82.5846,150200.0
2015-03-17 11:30:00,87.9,88.05,87.84,88.04,128000.0,82.5846,82.7256,82.5283,82.7162,128000.0
2015-03-17 12:00:00,88.04,88.04,87.81,87.98,103300.0,82.7162,82.7162,82.5001,82.6598,103300.0
2015-03-17 12:30:00,87.96,88.31,87.89,88.3,99500.0,82.641,82.9699,82.5753,82.9605,99500.0
2015-03-17 13:00:00,88.29,88.33,88.15,88.29,94900.0,82.9511,82.9886,82.8195,82.9511,94900.0
2015-03-17 13:30:00,88.28,88.36,88.11,88.3,151000.0,82.9417,83.0168,82.7819,82.9605,151000.0
2015-03-17 14:00:00,88.29,88.39,88.11,88.14,143000.0,82.9511,83.045,82.7819,82.8101,143000.0
2015-03-17 14:30:00,88.13,88.13,87.88,88.02,162300.0,82.8007,82.8007,82.5659,82.6974,162300.0
2015-03-17 15:00:00,88.03,88.3,88.02,88.15,172500.0,82.7068,82.9605,82.6974,82.8195,172500.0
2015-03-17 15:30:00,88.15,88.27,87.86,87.93,391300.0,82.8195,82.9323,82.5471,82.6128,391300.0
2015-03-18 09:30:00,87.72,87.8,87.31,87.49,246000.0,82.4155,82.4907,82.0303,82.1994,246000.0
2015-03-18 10:00:00,87.49,87.64,87.22,87.3,213300.0,82.1994,82.3404,81.9458,82.0209,213300.0
2015-03-18 10:30:00,87.3,87.57,87.29,87.52,293200.0,82.0209,82.2746,82.0115,82.2276,293200.0
2015-03-18 11:00:00,87.51,87.64,87.43,87.51,232600.0,82.2182,82.3404,82.1431,82.2182,232600.0
2015-03-18 11:30:00,87.5,87.58,87.37,87.56,245400.0,82.2088,82.284,82.0867,82.2652,245400.0
2015-03-18 12:00:00,87.56,87.64,87.42,87.56,170300.0,82.2652,82.3404,82.1337,82.2652,170300.0
2015-03-18 12:30:00,87.56,87.97,87.54,87.68,276200.0,82.2652,82.6504,82.2464,82.378,276200.0
2015-03-18 13:00:00,87.65,87.72,87.47,87.65,216700.0,82.3498,82.4155,82.1807,82.3498,216700.0
2015-03-18 13:30:00,87.65,88.05,87.53,87.94,319900.0,82.3498,82.7256,82.237,82.6222,319900.0
2015-03-18 14:00:00,87.97,89.17,87.86,88.97,475500.0,82.6504,83.7779,82.5471,83.5899,475500.0
2015-03-18 14:30:00,88.98,89.26,88.84,88.98,350500.0,83.5993,83.8624,83.4678,83.5993,350500.0
2015-03-18 15:00:00,88.98,89.26,88.88,88.95,484700.0,83.5993,83.8624,83.5054,83.5712,484700.0
2015-03-18 15:30:00,88.95,88.98,88.7,88.87,911100.0,83.5712,83.5993,83.3363,83.496,911100.0
2015-03-19 09:30:00,88.85,89.35,88.64,89.35,358500.0,83.4772,83.947,83.2799,83.947,358500.0
2015-03-19 10:00:00,89.35,89.63,89.13,89.46,187400.0,83.947,84.21,83.7403,84.0503,187400.0
2015-03-19 10:30:00,89.45,89.57,89.28,89.42,198400.0,84.0409,84.1537,83.8812,84.0127,198400.0
2015-03-19 11:00:00,89.43,89.67,89.36,89.57,140400.0,84.0221,84.2476,83.9564,84.1537,140400.0
2015-03-19 11:30:00,89.57,89.61,89.05,89.32,175100.0,84.1537,84.1912,83.6651,83.9188,175100.0
2015-03-19 12:00:00,89.31,89.38,89.22,89.36,134500.0,83.9094,83.9752,83.8248,83.9564,134500.0
2015-03-19 12:30:00,89.35,89.38,89.11,89.12,133700.0,83.947,83.9752,83.7215,83.7309,133700.0
2015-03-19 13:00:00,89.11,89.48,89.02,89.41,100900.0,83.7215,84.0691,83.6369,84.0033,100900.0
2015-03-19 13:30:00,89.41,89.45,89.08,89.12,95700.0,84.0033,84.0409,83.6933,83.7309,95700.0
2015-03-19 14:00:00,89.11,89.32,89.01,89.18,133600.0,83.7215,83.9188,83.6275,83.7872,133600.0
2015-03-19 14:30:00,89.19,89.43,89.14,89.38,142900.0,83.7966,84.0221,83.7497,83.9752,142900.0
2015-03-19 15:00:00,89.38,89.5,89.06,89.16,203500.0,83.9752,84.0879,83.6745,83.7685,203500.0
2015-03-19 15:30:00,89.16,89.29,89.0,89.03,471300.0,83.7685,83.8906,83.6181,83.6463,471300.0
2015-03-20 09:30:00,89.57,89.83,89.38,89.43,869400.0,84.1537,84.3979,83.9752,84.0221,869400.0
2015-03-20 10:00:00,89.45,89.81,89.44,89.69,169300.0,84.0409,84.3791,84.0315,84.2664,169300.0
2015-03-20 10:30:00,89.7,89.94,89.59,89.76,196100.0,84.2758,84.5013,84.1725,84.3322,196100.0
2015-03-20 11:00:00,89.78,89.9,89.78,89.81,121700.0,84.351,84.4637,84.351,84.3791,121700.0
2015-03-20 11:30:00,89.82,90.19,89.81,90.02,222300.0,84.3885,84.7362,84.3791,84.5765,222300.0
2015-03-20 12:00:00,90.02,90.28,89.88,89.9,136100.0,84.5765,84.8207,84.4449,84.4637,136100.0
2015-03-20 12:30:00,89.9,90.1,89.83,90.05,119700.0,84.4637,84.6516,84.3979,84.6046,119700.0
2015-03-20 13:00:00,90.05,90.33,90.04,90.31,137600.0,84.6046,84.8677,84.5952,84.8489,137600.0
2015-03-20 13:30:00,90.31,90.36,90.16,90.25,144400.0,84.8489,84.8959,84.708,84.7925,144400.0
2015-03-20 14:00:00,90.21,90.27,90.06,90.17,134900.0,84.755,84.8113,84.614,84.7174,134900.0
2015-03-20 14:30:00,90.17,90.29,90.14,90.28,186300.0,84.7174,84.8301,84.6892,84.8207,186300.0
2015-03-20 15:00:00,90.29,90.32,89.88,89.94,234300.0,84.8301,84.8583,84.4449,84.5013,234300.0
2015-03-20 15:30:00,89.94,90.11,89.82,89.83,542900.0,84.5013,84.661,84.3885,84.3979,542900.0
2015-03-23 09:30:00,89.94,90.65,89.94,90.25,256800.0,84.5013,85.1684,84.5013,84.7925,256800.0
2015-03-23 10:00:00,90.25,90.36,90.07,90.14,117100.0,84.7925,84.8959,84.6234,84.6892,117100.0
2015-03-23 10:30:00,90.11,90.2,90.0,90.11,144800.0,84.661,84.7456,84.5577,84.661,144800.0
2015-03-23 11:00:00,90.11,90.47,90.06,90.3,134900.0,84.661,84.9992,84.614,84.8395,134900.0
2015-03-23 11:30:00,90.29,90.35,90.0,90.18,136500.0,84.8301,84.8865,84.5577,84.7268,136500.0
2015-03-23 12:00:00,90.19,90.19,90.02,90.1,67100.0,84.7362,84.7362,84.5765,84.6516,67100.0
2015-03-23 12:30:00,90.11,90.2,89.95,90.04,81500.0,84.661,84.7456,84.5107,84.5952,81500.0
2015-03-23 13:00:00,90.04,90.15,90.03,90.08,56000.0,84.5952,84.6986,84.5858,84.6328,56000.0
2015-03-23 13:30:00,90.07,90.14,89.99,90.05,80900.0,84.6234,84.6892,84.5483,84.6046,80900.0
2015-03-23 14:00:00,90.04,90.28,90.02,90.11,97400.0,84.5952,84.8207,84.5765,84.661,97400.0
2015-03-23 14:30:00,90.12,90.13,89.87,89.93,131400.0,84.6704,84.6798,84.4355,84.4919,131400.0
2015-03-23 15:00:00,89.93,89.93,89.72,89.74,137800.0,84.4919,84.4919,84.2946,84.3134,137800.0
2015-03-23 15:30:00,89.75,89.77,89.32,89.34,561300.0,84.3228,84.3416,83.9188,83.9376,561300.0
2015-03-24 09:30:00,89.4,89.51,89.04,89.45,337900.0,83.9939,84.0973,83.6557,84.0409,337900.0
2015-03-24 10:00:00,89.48,89.83,89.4,89.79,251300.0,84.0691,84.3979,83.9939,84.3604,251300.0
2015-03-24 10:30:00,89.8,89.86,89.72,89.78,176900.0,84.3698,84.4261,84.2946,84.351,176900.0
2015-03-24 11:00:00,89.78,89.94,89.65,89.81,239400.0,84.351,84.5013,84.2288,84.3791,239400.0
2015-03-24 11:30:00,89.81,89.85,89.71,89.72,116500.0,84.3791,84.4167,84.2852,84.2946,116500.0
2015-03-24 12:00:00,89.71,89.72,89.47,89.62,176200.0,84.2852,84.2946,84.0597,84.2006,176200.0
2015-03-24 12:30:00,89.62,89.84,89.51,89.77,181100.0,84.2006,84.4073,84.0973,84.3416,181100.0
2015-03-24 13:00:00,89.77,89.94,89.71,89.73,241100.0,84.3416,84.5013,84.2852,84.304,241100.0
2015-03-24 13:30:00,89.73,89.82,89.61,89.79,180100.0,84.304,84.3885,84.1912,84.3604,180100.0
2015-03-24 14:00:00,89.79,89.9,89.69,89.76,183500.0,84.3604,84.4637,84.2664,84.3322,183500.0
2015-03-24 14:30:00,89.74,89.86,89.66,89.79,358700.0,84.3134,84.4261,84.2382,84.3604,358700.0
2015-03-24 15:00:00,89.8,89.88,89.54,89.56,396000.0,84.3698,84.4449,84.1255,84.1443,396000.0
2015-03-24 15:30:00,89.57,89.79,89.5,89.52,566700.0,84.1537,84.3604,84.0879,84.1067,566700.0
2015-03-25 09:30:00,89.57,89.62,88.68,88.91,343800.0,84.1537,84.2006,83.3175,83.5336,343800.0
2015-03-25 10:00:00,88.9,89.19,88.86,89.07,151100.0,83.5242,83.7966,83.4866,83.6839,151100.0
2015-03-25 10:30:00,89.06,89.2,89.01,89.2,234000.0,83.6745,83.806,83.6275,83.806,234000.0
2015-03-25 11:00:00,89.22,89.26,88.77,88.9,154500.0,83.8248,83.8624,83.402,83.5242,154500.0
2015-03-25 11:30:00,88.89,88.89,88.22,88.39,242200.0,83.5148,83.5148,82.8853,83.045,242200.0
2015-03-25 12:00:00,88.38,88.4,88.07,88.14,168300.0,83.0356,83.0544,82.7444,82.8101,168300.0
2015-03-25 12:30:00,88.12,88.12,87.8,87.93,214900.0,82.7913,82.7913,82.4907,82.6128,214900.0
2015-03-25 13:00:00,87.95,88.02,87.6,87.93,175800.0,82.6316,82.6974,82.3028,82.6128,175800.0
2015-03-25 13:30:00,87.91,88.13,87.84,87.88,137700.0,82.594,82.8007,82.5283,82.5659,137700.0
2015-03-25 14:00:00,87.87,88.01,87.8,87.99,123200.0,82.5565,82.688,82.4907,82.6692,123200.0
2015-03-25 14:30:00,88.01,88.03,87.76,87.92,153400.0,82.688,82.7068,82.4531,82.6034,153400.0
2015-03-25 15:00:00,87.92,87.92,87.65,87.72,316000.0,82.6034,82.6034,82.3498,82.4155,316000.0
2015-03-25 15:30:00,87.71,87.74,87.38,87.38,698500.0,82.4061,82.4343,82.0961,82.0961,698500.0
2015-03-26 09:30:00,86.71,87.69,86.56,87.26,452300.0,81.4666,82.3873,81.3257,81.9833,452300.0
2015-03-26 10:00:00,87.26,87.48,86.9,87.32,241700.0,81.9833,82.19,81.6451,82.0397,241700.0
2015-03-26 10:30:00,87.3,87.84,87.2,87.81,204300.0,82.0209,82.5283,81.927,82.5001,204300.0
2015-03-26 11:00:00,87.8,87.81,87.37,87.71,195800.0,82.4907,82.5001,82.0867,82.4061,195800.0
2015-03-26 11:30:00,87.72,87.99,87.62,87.97,171000.0,82.4155,82.6692,82.3216,82.6504,171000.0
2015-03-26 12:00:00,87.98,88.05,87.79,87.92,139400.0,82.6598,82.7256,82.4813,82.6034,139400.0
2015-03-26 12:30:00,87.9,88.06,87.83,87.92,162400.0,82.5846,82.735,82.5189,82.6034,162400.0
2015-03-26 13:00:00,87.91,88.02,87.71,88.01,226400.0,82.594,82.6974,82.4061,82.688,226400.0
2015-03-26 13:30:00,88.01,88.3,87.88,88.16,162800.0,82.688,82.9605,82.5659,82.8289,162800.0
2015-03-26 14:00:00,88.18,88.21,87.9,87.92,146500.0,82.8477,82.8759,82.5846,82.6034,146500.0
2015-03-26 14:30:00,87.92,88.21,87.87,87.91,199200.0,82.6034,82.8759,82.5565,82.594,199200.0
2015-03-26 15:00:00,87.9,88.03,87.8,87.9,213300.0,82.5846,82.7068,82.4907,82.5846,213300.0
2015-03-26 15:30:00,87.9,88.18,87.87,87.94,598700.0,82.5846,82.8477,82.5565,82.6222,598700.0
2015-03-27 09:30:00,87.9,88.32,87.69,87.86,429300.0,82.5846,82.9793,82.3873,82.5471,429300.0
2015-03-27 10:00:00,87.84,87.91,87.18,87.25,312100.0,82.5283,82.594,81.9082,81.974,312100.0
2015-03-27 10:30:00,87.25,87.56,87.02,87.49,211000.0,81.974,82.2652,81.7579,82.1994,211000.0
2015-03-27 11:00:00,87.5,87.52,87.1,87.17,227900.0,82.2088,82.2276,81.833,81.8988,227900.0
2015-03-27 11:30:00,87.17,87.29,86.99,87.13,255700.0,81.8988,82.0115,81.7297,81.8612,255700.0
2015-03-27 12:00:00,87.15,87.16,86.96,87.02,251700.0,81.88,81.8894,81.7015,81.7579,251700.0
2015-03-27 12:30:00,87.01,87.28,86.93,87.25,308900.0,81.7485,82.0021,81.6733,81.974,308900.0
2015-03-27 13:00:00,87.26,87.29,86.97,87.0,242600.0,81.9833,82.0115,81.7109,81.7391,242600.0
2015-03-27 13:30:00,87.01,87.2,86.87,87.16,260600.0,81.7485,81.927,81.6169,81.8894,260600.0
2015-03-27 14:00:00,87.16,87.25,86.96,87.13,185000.0,81.8894,81.974,81.7015,81.8612,185000.0
2015-03-27 14:30:00,87.15,87.28,87.05,87.27,185000.0,81.88,82.0021,81.786,81.9927,185000.0
2015-03-27 15:00:00,87.26,87.45,87.24,87.42,257100.0,81.9833,82.1619,81.9646,82.1337,257100.0
2015-03-27 15:30:00,87.43,87.58,87.25,87.25,780600.0,82.1431,82.284,81.974,81.974,780600.0
2015-03-30 09:30:00,87.64,88.29,87.64,88.12,367200.0,82.3404,82.9511,82.3404,82.7913,367200.0
2015-03-30 10:00:00,88.13,88.17,87.88,88.08,268100.0,82.8007,82.8383,82.5659,82.7538,268100.0
2015-03-30 10:30:00,88.09,88.23,87.83,87.95,237800.0,82.7632,82.8947,82.5189,82.6316,237800.0
2015-03-30 11:00:00,87.96,88.08,87.82,87.91,145900.0,82.641,82.7538,82.5095,82.594,145900.0
2015-03-30 11:30:00,87.9,87.94,87.76,87.86,118500.0,82.5846,82.6222,82.4531,82.5471,118500.0
2015-03-30 12:00:00,87.87,87.91,87.76,87.82,126900.0,82.5565,82.594,82.4531,82.5095,126900.0
2015-03-30 12:30:00,87.82,87.97,87.79,87.97,108200.0,82.5095,82.6504,82.4813,82.6504,108200.0
2015-03-30 13:00:00,87.97,88.1,87.93,88.02,121000.0,82.6504,82.7726,82.6128,82.6974,121000.0
2015-03-30 13:30:00,88.02,88.06,87.75,87.78,162000.0,82.6974,82.735,82.4437,82.4719,162000.0
2015-03-30 14:00:00,87.77,87.83,87.7,87.79,231300.0,82.4625,82.5189,82.3967,82.4813,231300.0
2015-03-30 14:30:00,87.8,87.8,87.67,87.76,156700.0,82.4907,82.4907,82.3686,82.4531,156700.0
2015-03-30 15:00:00,87.76,87.88,87.53,87.55,253700.0,82.4531,82.5659,82.237,82.2558,253700.0
2015-03-30 15:30:00,87.54,87.82,87.48,87.69,513700.0,82.2464,82.5095,82.19,82.3873,513700.0
2015-03-31 09:30:00,87.33,88.26,87.01,87.43,761200.0,82.0491,82.9229,81.7485,82.1431,761200.0
2015-03-31 10:00:00,87.44,87.52,87.31,87.43,319900.0,82.1525,82.2276,82.0303,82.1431,319900.0
2015-03-31 10:30:00,87.43,87.66,87.41,87.55,204400.0,82.1431,82.3592,82.1243,82.2558,204400.0
2015-03-31 11:00:00,87.54,87.66,87.52,87.53,513900.0,82.2464,82.3592,82.2276,82.237,513900.0
2015-03-31 11:30:00,87.53,87.53,87.24,87.32,236100.0,82.237,82.237,81.9646,82.0397,236100.0
2015-03-31 12:00:00,87.32,87.32,87.1,87.17,270100.0,82.0397,82.0397,81.833,81.8988,270100.0
2015-03-31 12:30:00,87.17,87.2,87.02,87.07,225000.0,81.8988,81.927,81.7579,81.8048,225000.0
2015-03-31 13:00:00,87.08,87.21,87.05,87.08,253100.0,81.8142,81.9364,81.786,81.8142,253100.0
2015-03-31 13:30:00,87.1,87.16,86.96,87.03,276300.0,81.833,81.8894,81.7015,81.7673,276300.0
2015-03-31 14:00:00,87.02,87.13,86.96,86.99,191800.0,81.7579,81.8612,81.7015,81.7297,191800.0
2015-03-31 14:30:00,86.99,87.02,86.84,86.92,276200.0,81.7297,81.7579,81.5887,81.6639,276200.0
2015-03-31 15:00:00,86.92,86.92,86.6,86.66,344900.0,81.6639,81.6639,81.3633,81.4196,344900.0
2015-03-31 15:30:00,86.67,86.67,86.4,86.44,911000.0,81.429,81.429,81.1754,81.2129,911000.0
2015-04-01 09:30:00,86.73,86.73,85.37,85.69,786200.0,81.4854,81.4854,80.2076,80.5083,786200.0
2015-04-01 10:00:00,85.67,85.86,85.59,85.8,483900.0,80.4895,80.668,80.4143,80.6116,483900.0
2015-04-01 10:30:00,85.81,86.11,85.73,86.03,416500.0,80.621,80.9029,80.5459,80.8277,416500.0
2015-04-01 11:00:00,86.05,86.39,85.93,86.2,196000.0,80.8465,81.166,80.7338,80.9874,196000.0
2015-04-01 11:30:00,86.21,86.52,86.15,86.32,158700.0,80.9968,81.2881,80.9405,81.1002,158700.0
2015-04-01 12:00:00,86.32,86.52,86.28,86.51,164700.0,81.1002,81.2881,81.0626,81.2787,164700.0
2015-04-01 12:30:00,86.5,86.51,86.29,86.3,163200.0,81.2693,81.2787,81.072,81.0814,163200.0
2015-04-01 13:00:00,86.3,86.45,86.26,86.43,156600.0,81.0814,81.2223,81.0438,81.2035,156600.0
2015-04-01 13:30:00,86.43,86.66,86.33,86.52,192300.0,81.2035,81.4196,81.1096,81.2881,192300.0
2015-04-01 14:00:00,86.53,86.54,86.17,86.2,173100.0,81.2975,81.3069,80.9593,80.9874,173100.0
2015-04-01 14:30:00,86.19,86.41,86.14,86.25,191400.0,80.9781,81.1847,80.9311,81.0344,191400.0
2015-04-01 15:00:00,86.25,86.42,86.11,86.37,211200.0,81.0344,81.1941,80.9029,81.1472,211200.0
2015-04-01 15:30:00,86.35,86.73,86.31,86.72,562900.0,81.1284,81.4854,81.0908,81.476,562900.0
2015-04-02 09:30:00,86.92,87.8,86.67,87.73,312600.0,81.6639,82.4907,81.429,82.4249,312600.0
2015-04-02 10:00:00,87.76,87.87,87.37,87.42,414100.0,82.4531,82.5565,82.0867,82.1337,414100.0
2015-04-02 10:30:00,87.43,87.56,87.3,87.39,379400.0,82.1431,82.2652,82.0209,82.1055,379400.0
2015-04-02 11:00:00,87.39,87.57,87.3,87.4,446200.0,82.1055,82.2746,82.0209,82.1149,446200.0
2015-04-02 11:30:00,87.4,87.58,87.31,87.34,345800.0,82.1149,82.284,82.0303,82.0585,345800.0
2015-04-02 12:00:00,87.34,87.46,87.1,87.38,125500.0,82.0585,82.1713,81.833,82.0961,125500.0
2015-04-02 12:30:00,87.39,87.48,87.34,87.44,175000.0,82.1055,82.19,82.0585,82.1525,175000.0
2015-04-02 13:00:00,87.45,87.45,87.27,87.29,192100.0,82.1619,82.1619,81.9927,82.0115,192100.0
2015-04-02 13:30:00,87.3,87.31,87.13,87.26,199800.0,82.0209,82.0303,81.8612,81.9833,199800.0
2015-04-02 14:00:00,87.27,87.35,87.19,87.34,144700.0,81.9927,82.0679,81.9176,82.0585,144700.0
2015-04-02 14:30:00,87.36,87.39,87.17,87.23,127700.0,82.0773,82.1055,81.8988,81.9552,127700.0
2015-04-02 15:00:00,87.23,87.27,87.0,87.12,228500.0,81.9552,81.9927,81.7391,81.8518,228500.0
2015-04-02 15:30:00,87.11,87.2,86.95,87.01,680000.0,81.8424,81.927,81.6921,81.7485,680000.0
2015-04-06 09:30:00,86.35,87.09,86.22,86.99,362400.0,81.1284,81.8236,81.0062,81.7297,362400.0
2015-04-06 10:00:00,87.01,87.32,86.87,87.03,536300.0,81.7485,82.0397,81.6169,81.7673,536300.0
2015-04-06 10:30:00,87.03,87.14,86.9,87.05,718900.0,81.7673,81.8706,81.6451,81.786,718900.0
2015-04-06 11:00:00,87.06,87.14,86.91,87.06,341600.0,81.7954,81.8706,81.6545,81.7954,341600.0
2015-04-06 11:30:00,87.06,87.16,87.0,87.09,168800.0,81.7954,81.8894,81.7391,81.8236,168800.0
2015-04-06 12:00:00,87.11,87.2,87.02,87.17,311100.0,81.8424,81.927,81.7579,81.8988,311100.0
2015-04-06 12:30:00,87.17,87.22,87.05,87.13,580800.0,81.8988,81.9458,81.786,81.8612,580800.0
2015-04-06 13:00:00,87.14,87.54,87.1,87.53,621400.0,81.8706,82.2464,81.833,82.237,621400.0
2015-04-06 13:30:00,87.53,87.63,87.5,87.62,181400.0,82.237,82.331,82.2088,82.3216,181400.0
2015-04-06 14:00:00,87.62,87.66,87.38,87.43,386600.0,82.3216,82.3592,82.0961,82.1431,386600.0
2015-04-06 14:30:00,87.43,87.55,87.38,87.44,397000.0,82.1431,82.2558,82.0961,82.1525,397000.0
2015-04-06 15:00:00,87.44,87.49,87.34,87.47,222200.0,82.1525,82.1994,82.0585,82.1807,222200.0
2015-04-06 15:30:00,87.47,87.49,87.29,87.35,463200.0,82.1807,82.1994,82.0115,82.0679,463200.0
2015-04-07 09:30:00,87.46,88.25,87.27,88.07,362800.0,82.3208,83.0644,82.142,82.8949,362800.0
2015-04-07 10:00:00,88.07,88.22,87.93,88.09,409800.0,82.8949,83.0361,82.7632,82.9138,409800.0
2015-04-07 10:30:00,88.11,88.17,87.9,88.16,384200.0,82.9326,82.9891,82.7349,82.9797,384200.0
2015-04-07 11:00:00,88.16,88.35,88.1,88.28,216900.0,82.9797,83.1585,82.9232,83.0926,216900.0
2015-04-07 11:30:00,88.28,88.45,88.21,88.37,281200.0,83.0926,83.2526,83.0267,83.1773,281200.0
2015-04-07 12:00:00,88.36,88.37,88.18,88.31,122600.0,83.1679,83.1773,82.9985,83.1208,122600.0
2015-04-07 12:30:00,88.3,88.41,88.17,88.25,192500.0,83.1114,83.215,82.9891,83.0644,192500.0
2015-04-07 13:00:00,88.25,88.28,88.15,88.21,146800.0,83.0644,83.0926,82.9702,83.0267,146800.0
2015-04-07 13:30:00,88.22,88.27,88.19,88.26,143900.0,83.0361,83.0832,83.0079,83.0738,143900.0
2015-04-07 14:00:00,88.25,88.51,88.2,88.5,201900.0,83.0644,83.3091,83.0173,83.2997,201900.0
2015-04-07 14:30:00,88.5,88.51,88.17,88.17,165400.0,83.2997,83.3091,82.9891,82.9891,165400.0
2015-04-07 15:00:00,88.17,88.27,88.04,88.08,261100.0,82.9891,83.0832,82.8667,82.9044,261100.0
2015-04-07 15:30:00,88.08,88.16,87.86,87.89,491700.0,82.9044,82.9797,82.6973,82.7255,491700.0
2015-04-08 09:30:00,88.4,89.38,88.28,89.1,466400.0,83.2056,84.128,83.0926,83.8644,466400.0
2015-04-08 10:00:00,89.1,89.34,89.03,89.29,208900.0,83.8644,84.0903,83.7985,84.0433,208900.0
2015-04-08 10:30:00,89.28,89.32,88.96,89.2,276600.0,84.0338,84.0715,83.7327,83.9585,276600.0
2015-04-08 11:00:00,89.19,89.54,89.14,89.39,179600.0,83.9491,84.2786,83.9021,84.1374,179600.0
2015-04-08 11:30:00,89.39,89.58,89.32,89.54,167600.0,84.1374,84.3162,84.0715,84.2786,167600.0
2015-04-08 12:00:00,89.52,89.53,89.4,89.44,121000.0,84.2597,84.2692,84.1468,84.1844,121000.0
2015-04-08 12:30:00,89.44,89.55,89.34,89.49,110900.0,84.1844,84.288,84.0903,84.2315,110900.0
2015-04-08 13:00:00,89.48,89.51,89.24,89.26,142400.0,84.2221,84.2503,83.9962,84.015,142400.0
2015-04-08 13:30:00,89.25,89.38,89.1,89.34,167600.0,84.0056,84.128,83.8644,84.0903,167600.0
2015-04-08 14:00:00,89.34,89.69,88.93,89.43,226600.0,84.0903,84.4198,83.7044,84.175,226600.0
2015-04-08 14:30:00,89.43,89.51,89.15,89.25,171700.0,84.175,84.2503,83.9115,84.0056,171700.0
2015-04-08 15:00:00,89.26,89.37,89.16,89.25,240000.0,84.015,84.1186,83.9209,84.0056,240000.0
2015-04-08 15:30:00,89.27,89.42,89.18,89.34,519000.0,84.0244,84.1656,83.9397,84.0903,519000.0
2015-04-09 09:30:00,89.1,89.7,88.49,88.65,193400.0,83.8644,84.4292,83.2903,83.4409,193400.0
2015-04-09 10:00:00,88.63,88.86,88.45,88.5,200000.0,83.422,83.6385,83.2526,83.2997,200000.0
2015-04-09 10:30:00,88.5,88.52,88.25,88.44,165400.0,83.2997,83.3185,83.0644,83.2432,165400.0
2015-04-09 11:00:00,88.43,88.43,88.14,88.26,190700.0,83.2338,83.2338,82.9608,83.0738,190700.0
2015-04-09 11:30:00,88.26,88.43,88.23,88.38,147100.0,83.0738,83.2338,83.0455,83.1867,147100.0
2015-04-09 12:00:00,88.39,88.71,88.33,88.61,134000.0,83.1961,83.4973,83.1397,83.4032,134000.0
2015-04-09 12:30:00,88.61,88.74,88.53,88.56,171800.0,83.4032,83.5256,83.3279,83.3562,171800.0
2015-04-09 13:00:00,88.55,88.82,88.44,88.81,367200.0,83.3467,83.6009,83.2432,83.5915,367200.0
2015-04-09 13:30:00,88.82,88.85,88.55,88.56,174200.0,83.6009,83.6291,83.3467,83.3562,174200.0
2015-04-09 14:00:00,88.56,88.58,88.45,88.45,163400.0,83.3562,83.375,83.2526,83.2526,163400.0
2015-04-09 14:30:00,88.45,88.61,88.41,88.59,138400.0,83.2526,83.4032,83.215,83.3844,138400.0
2015-04-09 15:00:00,88.59,89.05,88.58,88.98,223000.0,83.3844,83.8174,83.375,83.7515,223000.0
2015-04-09 15:30:00,88.99,89.08,88.77,89.04,535900.0,83.7609,83.8456,83.5538,83.808,535900.0
2015-04-10 09:30:00,89.48,89.48,88.9,88.99,368500.0,84.2221,84.2221,83.6762,83.7609,368500.0
2015-04-10 10:00:00,89.01,89.12,88.94,89.01,173100.0,83.7797,83.8833,83.7138,83.7797,173100.0
2015-04-10 10:30:00,89.05,89.05,88.62,88.69,151600.0,83.8174,83.8174,83.4126,83.4785,151600.0
2015-04-10 11:00:00,88.69,88.7,88.51,88.61,146300.0,83.4785,83.4879,83.3091,83.4032,146300.0
2015-04-10 11:30:00,88.61,88.63,88.45,88.48,164800.0,83.4032,83.422,83.2526,83.2809,164800.0
2015-04-10 12:00:00,88.48,88.51,88.36,88.41,145500.0,83.2809,83.3091,83.1679,83.215,145500.0
2015-04-10 12:30:00,88.41,88.43,88.36,88.38,95500.0,83.215,83.2338,83.1679,83.1867,95500.0
2015-04-10 13:00:00,88.38,88.42,88.32,88.39,106200.0,83.1867,83.2244,83.1303,83.1961,106200.0
2015-04-10 13:30:00,88.39,88.46,88.32,88.4,107200.0,83.1961,83.262,83.1303,83.2056,107200.0
2015-04-10 14:00:00,88.41,88.53,88.34,88.42,110400.0,83.215,83.3279,83.1491,83.2244,110400.0
2015-04-10 14:30:00,88.42,88.53,88.39,88.44,154500.0,83.2244,83.3279,83.1961,83.2432,154500.0
2015-04-10 15:00:00,88.45,88.55,88.4,88.55,128000.0,83.2526,83.3467,83.2056,83.3467,128000.0
2015-04-10 15:30:00,88.55,88.64,88.51,88.6,283300.0,83.3467,83.4315,83.3091,83.3938,283300.0
2015-04-13 09:30:00,88.63,89.43,88.61,89.39,291300.0,83.422,84.175,83.4032,84.1374,291300.0
2015-04-13 10:00:00,89.39,89.42,89.1,89.18,171900.0,84.1374,84.1656,83.8644,83.9397,171900.0
2015-04-13 10:30:00,89.19,89.3,89.17,89.19,112000.0,83.9491,84.0527,83.9303,83.9491,112000.0
2015-04-13 11:00:00,89.19,89.24,88.98,88.99,131100.0,83.9491,83.9962,83.7515,83.7609,131100.0
2015-04-13 11:30:00,88.99,89.18,88.98,89.07,95800.0,83.7609,83.9397,83.7515,83.8362,95800.0
2015-04-13 12:00:00,89.07,89.15,88.95,88.99,90000.0,83.8362,83.9115,83.7232,83.7609,90000.0
2015-04-13 12:30:00,89.0,89.1,88.94,89.04,68000.0,83.7703,83.8644,83.7138,83.808,68000.0
2015-04-13 13:00:00,89.05,89.05,88.7,88.75,93800.0,83.8174,83.8174,83.4879,83.535,93800.0
2015-04-13 13:30:00,88.75,88.75,88.38,88.66,172300.0,83.535,83.535,83.1867,83.4503,172300.0
2015-04-13 14:00:00,88.65,88.71,88.45,88.53,105900.0,83.4409,83.4973,83.2526,83.3279,105900.0
2015-04-13 14:30:00,88.54,88.68,88.34,88.58,108200.0,83.3373,83.4691,83.1491,83.375,108200.0
2015-04-13 15:00:00,88.58,88.58,88.28,88.38,148600.0,83.375,83.375,83.0926,83.1867,148600.0
2015-04-13 15:30:00,88.38,88.45,88.26,88.28,390700.0,83.1867,83.2526,83.0738,83.0926,390700.0
2015-04-14 09:30:00,88.01,88.8,88.01,88.06,305300.0,82.8385,83.5821,82.8385,82.8855,305300.0
2015-04-14 10:00:00,88.09,88.45,88.0,88.41,345700.0,82.9138,83.2526,82.8291,83.215,345700.0
2015-04-14 10:30:00,88.41,88.72,88.32,88.59,212400.0,83.215,83.5068,83.1303,83.3844,212400.0
2015-04-14 11:00:00,88.58,89.02,88.44,88.97,266900.0,83.375,83.7891,83.2432,83.7421,266900.0
2015-04-14 11:30:00,88.97,89.13,88.88,89.11,167300.0,83.7421,83.8927,83.6574,83.8738,167300.0
2015-04-14 12:00:00,89.11,89.4,89.1,89.39,221800.0,83.8738,84.1468,83.8644,84.1374,221800.0
2015-04-14 12:30:00,89.39,89.47,89.1,89.2,116000.0,84.1374,84.2127,83.8644,83.9585,116000.0
2015-04-14 13:00:00,89.21,89.32,89.08,89.1,144900.0,83.968,84.0715,83.8456,83.8644,144900.0
2015-04-14 13:30:00,89.12,89.25,89.09,89.25,123100.0,83.8833,84.0056,83.855,84.0056,123100.0
2015-04-14 14:00:00,89.25,89.35,89.17,89.23,147100.0,84.0056,84.0997,83.9303,83.9868,147100.0
2015-04-14 14:30:00,89.23,89.26,89.0,89.22,161900.0,83.9868,84.015,83.7703,83.9774,161900.0
2015-04-14 15:00:00,89.23,89.33,89.12,89.15,228100.0,83.9868,84.0809,83.8833,83.9115,228100.0
2015-04-14 15:30:00,89.15,89.24,88.95,89.12,353200.0,83.9115,83.9962,83.7232,83.8833,353200.0
2015-04-15 09:30:00,89.15,89.27,88.66,88.71,335400.0,83.9115,84.0244,83.4503,83.4973,335400.0
2015-04-15 10:00:00,88.7,89.17,88.67,89.06,210700.0,83.4879,83.9303,83.4597,83.8268,210700.0
2015-04-15 10:30:00,89.07,89.16,88.85,89.12,125600.0,83.8362,83.9209,83.6291,83.8833,125600.0
2015-04-15 11:00:00,89.12,89.14,88.84,88.97,117600.0,83.8833,83.9021,83.6197,83.7421,117600.0
2015-04-15 11:30:00,88.97,88.97,88.69,88.89,111100.0,83.7421,83.7421,83.4785,83.6668,111100.0
2015-04-15 12:00:00,88.89,89.07,88.82,89.02,115500.0,83.6668,83.8362,83.6009,83.7891,115500.0
2015-04-15 12:30:00,89.02,89.17,88.96,89.15,104200.0,83.7891,83.9303,83.7327,83.9115,104200.0
2015-04-15 13:00:00,89.15,89.32,89.06,89.3,69000.0,83.9115,84.0715,83.8268,84.0527,69000.0
2015-04-15 13:30:00,89.3,89.44,89.24,89.39,178000.0,84.0527,84.1844,83.9962,84.1374,178000.0
2015-04-15 14:00:00,89.41,89.57,89.36,89.43,152000.0,84.1562,84.3068,84.1091,84.175,152000.0
2015-04-15 14:30:00,89.42,89.54,89.4,89.51,137900.0,84.1656,84.2786,84.1468,84.2503,137900.0
2015-04-15 15:00:00,89.5,89.53,89.38,89.44,139800.0,84.2409,84.2692,84.128,84.1844,139800.0
2015-04-15 15:30:00,89.44,89.46,89.15,89.24,355200.0,84.1844,84.2033,83.9115,83.9962,355200.0
2015-04-16 09:30:00,88.95,89.18,88.67,88.93,220800.0,83.7232,83.9397,83.4597,83.7044,220800.0
2015-04-16 10:00:00,88.94,88.98,88.65,88.65,226300.0,83.7138,83.7515,83.4409,83.4409,226300.0
2015-04-16 10:30:00,88.65,89.03,88.59,89.0,186700.0,83.4409,83.7985,83.3844,83.7703,186700.0
2015-04-16 11:00:00,89.0,89.04,88.86,88.86,155000.0,83.7703,83.808,83.6385,83.6385,155000.0
2015-04-16 11:30:00,88.86,88.94,88.75,88.91,120400.0,83.6385,83.7138,83.535,83.6856,120400.0
2015-04-16 12:00:00,88.91,89.01,88.88,88.98,124100.0,83.6856,83.7797,83.6574,83.7515,124100.0
2015-04-16 12:30:00,88.99,89.05,88.84,88.85,111100.0,83.7609,83.8174,83.6197,83.6291,111100.0
2015-04-16 13:00:00,88.85,89.07,88.85,88.95,165900.0,83.6291,83.8362,83.6291,83.7232,165900.0
2015-04-16 13:30:00,88.94,89.07,88.89,89.0,129900.0,83.7138,83.8362,83.6668,83.7703,129900.0
2015-04-16 14:00:00,89.0,89.01,88.9,88.98,89700.0,83.7703,83.7797,83.6762,83.7515,89700.0
2015-04-16 14:30:00,88.97,89.07,88.89,89.01,87600.0,83.7421,83.8362,83.6668,83.7797,87600.0
2015-04-16 15:00:00,89.01,89.03,88.81,88.87,118900.0,83.7797,83.7985,83.5915,83.6479,118900.0
2015-04-16 15:30:00,88.87,89.0,88.71,88.74,472300.0,83.6479,83.7703,83.4973,83.5256,472300.0
2015-04-17 09:30:00,87.99,88.31,87.25,87.48,836300.0,82.8197,83.1208,82.1231,82.3396,836300.0
2015-04-17 10:00:00,87.48,87.59,87.12,87.52,309500.0,82.3396,82.4432,82.0008,82.3773,309500.0
2015-04-17 10:30:00,87.51,87.7,87.48,87.5,169000.0,82.3679,82.5467,82.3396,82.3584,169000.0
2015-04-17 11:00:00,87.49,87.57,87.42,87.48,206100.0,82.349,82.4243,82.2831,82.3396,206100.0
2015-04-17 11:30:00,87.49,87.54,87.26,87.43,172300.0,82.349,82.3961,82.1325,82.2926,172300.0
2015-04-17 12:00:00,87.43,87.52,87.34,87.51,160000.0,82.2926,82.3773,82.2078,82.3679,160000.0
2015-04-17 12:30:00,87.51,87.59,87.38,87.44,160300.0,82.3679,82.4432,82.2455,82.302,160300.0
2015-04-17 13:00:00,87.45,87.52,87.32,87.34,111700.0,82.3114,82.3773,82.189,82.2078,111700.0
2015-04-17 13:30:00,87.34,87.35,86.86,86.97,235000.0,82.2078,82.2173,81.756,81.8596,235000.0
2015-04-17 14:00:00,86.97,87.11,86.7,86.73,254600.0,81.8596,81.9914,81.6055,81.6337,254600.0
2015-04-17 14:30:00,86.74,86.78,86.6,86.7,216900.0,81.6431,81.6808,81.5113,81.6055,216900.0
2015-04-17 15:00:00,86.69,86.79,86.59,86.71,242600.0,81.596,81.6902,81.5019,81.6149,242600.0
2015-04-17 15:30:00,86.72,87.13,86.7,86.94,536000.0,81.6243,82.0102,81.6055,81.8313,536000.0
2015-04-20 09:30:00,87.22,87.89,87.01,87.74,319600.0,82.0949,82.7255,81.8972,82.5843,319600.0
2015-04-20 10:00:00,87.76,87.8,87.5,87.58,154700.0,82.6032,82.6408,82.3584,82.4337,154700.0
2015-04-20 10:30:00,87.59,87.79,87.59,87.66,137300.0,82.4432,82.6314,82.4432,82.509,137300.0
2015-04-20 11:00:00,87.66,87.8,87.61,87.62,133000.0,82.509,82.6408,82.462,82.4714,133000.0
2015-04-20 11:30:00,87.62,87.64,87.42,87.54,136900.0,82.4714,82.4902,82.2831,82.3961,136900.0
2015-04-20 12:00:00,87.55,87.6,87.5,87.56,121400.0,82.4055,82.4526,82.3584,82.4149,121400.0
2015-04-20 12:30:00,87.58,87.6,87.48,87.5,97300.0,82.4337,82.4526,82.3396,82.3584,97300.0
2015-04-20 13:00:00,87.49,87.57,87.37,87.43,101600.0,82.349,82.4243,82.2361,82.2926,101600.0
2015-04-20 13:30:00,87.43,87.46,87.31,87.39,114400.0,82.2926,82.3208,82.1796,82.2549,114400.0
2015-04-20 14:00:00,87.38,87.47,87.26,87.38,132700.0,82.2455,82.3302,82.1325,82.2455,132700.0
2015-04-20 14:30:00,87.38,87.4,87.31,87.39,124300.0,82.2455,82.2643,82.1796,82.2549,124300.0
2015-04-20 15:00:00,87.4,87.55,87.35,87.37,183600.0,82.2643,82.4055,82.2173,82.2361,183600.0
2015-04-20 15:30:00,87.36,87.45,87.26,87.3,342100.0,82.2267,82.3114,82.1325,82.1702,342100.0
2015-04-21 09:30:00,87.5,88.18,87.27,87.96,435500.0,82.3584,82.9985,82.142,82.7914,435500.0
2015-04-21 10:00:00,87.95,88.05,87.8,87.96,245900.0,82.782,82.8761,82.6408,82.7914,245900.0
2015-04-21 10:30:00,87.96,88.15,87.83,88.04,236100.0,82.7914,82.9702,82.6691,82.8667,236100.0
2015-04-21 11:00:00,88.04,88.1,87.93,87.95,186500.0,82.8667,82.9232,82.7632,82.782,186500.0
2015-04-21 11:30:00,87.95,88.01,87.81,87.88,197800.0,82.782,82.8385,82.6502,82.7161,197800.0
2015-04-21 12:00:00,87.89,88.06,87.88,87.97,143200.0,82.7255,82.8855,82.7161,82.8008,143200.0
2015-04-21 12:30:00,87.98,88.03,87.91,88.03,129600.0,82.8102,82.8573,82.7444,82.8573,129600.0
2015-04-21 13:00:00,88.03,88.1,87.95,87.96,132600.0,82.8573,82.9232,82.782,82.7914,132600.0
2015-04-21 13:30:00,87.96,88.0,87.81,87.82,110600.0,82.7914,82.8291,82.6502,82.6596,110600.0
2015-04-21 14:00:00,87.81,88.01,87.65,88.01,122500.0,82.6502,82.8385,82.4996,82.8385,122500.0
2015-04-21 14:30:00,88.01,88.03,87.93,88.0,131700.0,82.8385,82.8573,82.7632,82.8291,131700.0
2015-04-21 15:00:00,88.0,88.07,87.84,87.92,196400.0,82.8291,82.8949,82.6785,82.7538,196400.0
2015-04-21 15:30:00,87.93,87.97,87.77,87.78,408300.0,82.7632,82.8008,82.6126,82.622,408300.0
2015-04-22 09:30:00,88.48,89.85,88.48,89.72,1458500.0,83.2809,84.5704,83.2809,84.448,1458500.0
2015-04-22 10:00:00,89.72,90.96,89.72,90.84,1360400.0,84.448,85.6151,84.448,85.5022,1360400.0
2015-04-22 10:30:00,90.85,91.95,90.7,91.77,1798900.0,85.5116,86.547,85.3704,86.3775,1798900.0
2015-04-22 11:00:00,91.77,92.43,91.66,91.91,1622900.0,86.3775,86.9988,86.274,86.5093,1622900.0
2015-04-22 11:30:00,91.9,91.93,91.35,91.77,957400.0,86.4999,86.5281,85.9822,86.3775,957400.0
2015-04-22 12:00:00,91.76,91.8,91.38,91.62,448300.0,86.3681,86.4058,86.0105,86.2363,448300.0
2015-04-22 12:30:00,91.62,91.87,91.44,91.79,361200.0,86.2363,86.4717,86.0669,86.3964,361200.0
2015-04-22 13:00:00,91.78,91.85,91.45,91.58,361700.0,86.3869,86.4528,86.0763,86.1987,361700.0
2015-04-22 13:30:00,91.56,91.7,91.49,91.55,505000.0,86.1799,86.3116,86.114,86.1705,505000.0
2015-04-22 14:00:00,91.56,91.56,91.24,91.25,420000.0,86.1799,86.1799,85.8787,85.8881,420000.0
2015-04-22 14:30:00,91.25,91.6,91.25,91.33,386800.0,85.8881,86.2175,85.8881,85.9634,386800.0
2015-04-22 15:00:00,91.33,91.47,91.22,91.33,526500.0,85.9634,86.0952,85.8599,85.9634,526500.0
2015-04-22 15:30:00,91.33,91.34,91.1,91.21,897500.0,85.9634,85.9728,85.7469,85.8504,897500.0
2015-04-23 09:30:00,91.2,91.4,90.69,90.69,536800.0,85.841,86.0293,85.361,85.361,536800.0
2015-04-23 10:00:00,90.71,90.83,90.29,90.4,310900.0,85.3798,85.4928,84.9845,85.088,310900.0
2015-04-23 10:30:00,90.4,90.64,90.31,90.33,195300.0,85.088,85.3139,85.0033,85.0222,195300.0
2015-04-23 11:00:00,90.33,90.54,90.18,90.34,307900.0,85.0222,85.2198,84.881,85.0316,307900.0
2015-04-23 11:30:00,90.34,90.63,90.2,90.6,249100.0,85.0316,85.3045,84.8998,85.2763,249100.0
2015-04-23 12:00:00,90.6,90.61,90.36,90.36,161700.0,85.2763,85.2857,85.0504,85.0504,161700.0
2015-04-23 12:30:00,90.37,90.64,90.26,90.64,149900.0,85.0598,85.3139,84.9563,85.3139,149900.0
2015-04-23 13:00:00,90.64,90.71,90.57,90.62,136700.0,85.3139,85.3798,85.248,85.2951,136700.0
2015-04-23 13:30:00,90.61,90.81,90.53,90.8,164100.0,85.2857,85.4739,85.2104,85.4645,164100.0
2015-04-23 14:00:00,90.81,90.9,90.69,90.84,142400.0,85.4739,85.5587,85.361,85.5022,142400.0
2015-04-23 14:30:00,90.83,90.95,90.75,90.9,220000.0,85.4928,85.6057,85.4175,85.5587,220000.0
2015-04-23 15:00:00,90.9,91.16,90.85,91.13,314400.0,85.5587,85.8034,85.5116,85.7751,314400.0
2015-04-23 15:30:00,91.13,91.14,90.84,90.84,600100.0,85.7751,85.7846,85.5022,85.5022,600100.0
2015-04-24 09:30:00,90.72,90.84,90.21,90.53,397700.0,85.3892,85.5022,84.9092,85.2104,397700.0
2015-04-24 10:00:00,90.54,90.68,90.34,90.58,265600.0,85.2198,85.3516,85.0316,85.2575,265600.0
2015-04-24 10:30:00,90.58,90.79,90.44,90.79,226600.0,85.2575,85.4551,85.1257,85.4551,226600.0
2015-04-24 11:00:00,90.78,90.94,90.67,90.87,322400.0,85.4457,85.5963,85.3422,85.5304,322400.0
2015-04-24 11:30:00,90.87,91.16,90.86,90.9,216700.0,85.5304,85.8034,85.521,85.5587,216700.0
2015-04-24 12:00:00,90.9,91.09,90.88,91.02,145500.0,85.5587,85.7375,85.5398,85.6716,145500.0
2015-04-24 12:30:00,91.03,91.09,90.82,90.92,132500.0,85.681,85.7375,85.4834,85.5775,132500.0
2015-04-24 13:00:00,90.91,91.1,90.83,91.05,119200.0,85.5681,85.7469,85.4928,85.6998,119200.0
2015-04-24 13:30:00,91.06,91.06,90.9,91.0,107000.0,85.7093,85.7093,85.5587,85.6528,107000.0
2015-04-24 14:00:00,91.0,91.08,90.97,91.04,104600.0,85.6528,85.7281,85.6245,85.6904,104600.0
2015-04-24 14:30:00,91.03,91.04,90.75,90.77,164800.0,85.681,85.6904,85.4175,85.4363,164800.0
2015-04-24 15:00:00,90.76,90.82,90.65,90.77,210700.0,85.4269,85.4834,85.3233,85.4363,210700.0
2015-04-24 15:30:00,90.76,90.79,90.63,90.72,414000.0,85.4269,85.4551,85.3045,85.3892,414000.0
2015-04-27 09:30:00,90.88,91.27,90.24,90.55,479300.0,85.5398,85.9069,84.9374,85.2292,479300.0
2015-04-27 10:00:00,90.54,90.69,90.48,90.58,291100.0,85.2198,85.361,85.1633,85.2575,291100.0
2015-04-27 10:30:00,90.58,90.66,90.39,90.5,193200.0,85.2575,85.3328,85.0786,85.1822,193200.0
2015-04-27 11:00:00,90.5,90.68,90.42,90.49,248900.0,85.1822,85.3516,85.1069,85.1727,248900.0
2015-04-27 11:30:00,90.5,90.65,90.27,90.41,221500.0,85.1822,85.3233,84.9657,85.0974,221500.0
2015-04-27 12:00:00,90.43,90.45,89.9,90.04,237200.0,85.1163,85.1351,84.6174,84.7492,237200.0
2015-04-27 12:30:00,90.04,90.08,89.69,89.89,214700.0,84.7492,84.7868,84.4198,84.608,214700.0
2015-04-27 13:00:00,89.88,90.1,89.86,90.05,168900.0,84.5986,84.8057,84.5798,84.7586,168900.0
2015-04-27 13:30:00,90.04,90.28,90.03,90.19,253800.0,84.7492,84.9751,84.7398,84.8904,253800.0
2015-04-27 14:00:00,90.19,90.32,90.06,90.24,333500.0,84.8904,85.0127,84.768,84.9374,333500.0
2015-04-27 14:30:00,90.24,90.26,89.91,90.02,248000.0,84.9374,84.9563,84.6268,84.7304,248000.0
2015-04-27 15:00:00,90.02,90.2,89.91,89.95,284600.0,84.7304,84.8998,84.6268,84.6645,284600.0
2015-04-27 15:30:00,89.96,90.05,89.78,89.83,742900.0,84.6739,84.7586,84.5045,84.5515,742900.0
2015-04-28 09:30:00,89.65,90.44,89.31,90.22,473300.0,84.3821,85.1257,84.0621,84.9186,473300.0
2015-04-28 10:00:00,90.17,90.17,89.42,89.59,398800.0,84.8716,84.8716,84.1656,84.3256,398800.0
2015-04-28 10:30:00,89.61,90.1,89.59,89.89,326300.0,84.3445,84.8057,84.3256,84.608,326300.0
2015-04-28 11:00:00,89.89,90.25,89.88,90.0,221800.0,84.608,84.9469,84.5986,84.7115,221800.0
2015-04-28 11:30:00,89.99,90.2,89.82,89.93,311600.0,84.7021,84.8998,84.5421,84.6457,311600.0
2015-04-28 12:00:00,89.93,90.19,89.92,90.06,207400.0,84.6457,84.8904,84.6362,84.768,207400.0
2015-04-28 12:30:00,90.07,90.19,89.95,90.13,248400.0,84.7774,84.8904,84.6645,84.8339,248400.0
2015-04-28 13:00:00,90.13,90.26,90.08,90.16,188400.0,84.8339,84.9563,84.7868,84.8621,188400.0
2015-04-28 13:30:00,90.16,90.17,89.99,90.0,240200.0,84.8621,84.8716,84.7021,84.7115,240200.0
2015-04-28 14:00:00,90.0,90.03,89.74,89.88,322200.0,84.7115,84.7398,84.4668,84.5986,322200.0
2015-04-28 14:30:00,89.88,89.99,89.75,89.81,257400.0,84.5986,84.7021,84.4762,84.5327,257400.0
2015-04-28 15:00:00,89.8,90.07,89.77,90.04,320700.0,84.5233,84.7774,84.4951,84.7492,320700.0
2015-04-28 15:30:00,90.05,90.23,90.02,90.22,585600.0,84.7586,84.928,84.7304,84.9186,585600.0
2015-04-29 09:30:00,91.13,93.59,90.69,92.58,1731500.0,85.7751,88.0906,85.361,87.1399,1731500.0
2015-04-29 10:00:00,92.55,92.63,91.72,91.79,812800.0,87.1117,87.187,86.3305,86.3964,812800.0
2015-04-29 10:30:00,91.77,91.84,91.27,91.33,620700.0,86.3775,86.4434,85.9069,85.9634,620700.0
2015-04-29 11:00:00,91.32,91.45,90.76,90.97,682600.0,85.954,86.0763,85.4269,85.6245,682600.0
2015-04-29 11:30:00,90.97,91.2,90.63,91.0,322700.0,85.6245,85.841,85.3045,85.6528,322700.0
2015-04-29 12:00:00,91.0,91.0,90.18,90.22,340300.0,85.6528,85.6528,84.881,84.9186,340300.0
2015-04-29 12:30:00,90.23,90.47,89.81,90.38,492800.0,84.928,85.1539,84.5327,85.0692,492800.0
2015-04-29 13:00:00,90.38,90.6,90.09,90.35,400600.0,85.0692,85.2763,84.7963,85.041,400600.0
2015-04-29 13:30:00,90.35,90.65,90.24,90.51,367200.0,85.041,85.3233,84.9374,85.1916,367200.0
2015-04-29 14:00:00,90.51,90.79,90.31,90.43,565200.0,85.1916,85.4551,85.0033,85.1163,565200.0
2015-04-29 14:30:00,90.44,90.78,90.41,90.48,422100.0,85.1257,85.4457,85.0974,85.1633,422100.0
2015-04-29 15:00:00,90.5,90.54,90.09,90.44,415000.0,85.1822,85.2198,84.7963,85.1257,415000.0
2015-04-29 15:30:00,90.44,90.51,90.1,90.24,1263300.0,85.1257,85.1916,84.8057,84.9374,1263300.0
2015-04-30 09:30:00,90.25,91.39,89.8,89.88,556000.0,84.9469,86.0199,84.5233,84.5986,556000.0
2015-04-30 10:00:00,89.85,90.28,89.7,89.89,388200.0,84.5704,84.9751,84.4292,84.608,388200.0
2015-04-30 10:30:00,89.89,90.06,89.8,89.93,556400.0,84.608,84.768,84.5233,84.6457,556400.0
2015-04-30 11:00:00,89.93,90.9,89.93,90.81,387100.0,84.6457,85.5587,84.6457,85.4739,387100.0
2015-04-30 11:30:00,90.8,91.03,90.74,90.83,651000.0,85.4645,85.681,85.4081,85.4928,651000.0
2015-04-30 12:00:00,90.82,90.89,90.37,90.45,235300.0,85.4834,85.5492,85.0598,85.1351,235300.0
2015-04-30 12:30:00,90.46,90.54,90.13,90.25,378800.0,85.1445,85.2198,84.8339,84.9469,378800.0
2015-04-30 13:00:00,90.25,90.35,90.06,90.28,221000.0,84.9469,85.041,84.768,84.9751,221000.0
2015-04-30 13:30:00,90.26,90.44,90.23,90.38,281000.0,84.9563,85.1257,84.928,85.0692,281000.0
2015-04-30 14:00:00,90.38,90.41,89.92,89.96,494400.0,85.0692,85.0974,84.6362,84.6739,494400.0
2015-04-30 14:30:00,89.97,90.07,89.74,89.8,427200.0,84.6833,84.7774,84.4668,84.5233,427200.0
2015-04-30 15:00:00,89.78,90.15,89.66,89.92,947600.0,84.5045,84.8527,84.3915,84.6362,947600.0
2015-04-30 15:30:00,89.93,90.25,89.82,90.22,891100.0,84.6457,84.9469,84.5421,84.9186,891100.0
2015-05-01 09:30:00,90.36,91.31,90.26,91.04,565700.0,85.0504,85.9446,84.9563,85.6904,565700.0
2015-05-01 10:00:00,91.01,91.17,90.54,90.96,388100.0,85.6622,85.8128,85.2198,85.6151,388100.0
2015-05-01 10:30:00,90.98,91.0,90.43,90.59,215300.0,85.634,85.6528,85.1163,85.2669,215300.0
2015-05-01 11:00:00,90.59,90.75,90.31,90.74,225900.0,85.2669,85.4175,85.0033,85.4081,225900.0
2015-05-01 11:30:00,90.75,90.8,90.44,90.55,205200.0,85.4175,85.4645,85.1257,85.2292,205200.0
2015-05-01 12:00:00,90.53,90.56,90.37,90.49,138900.0,85.2104,85.2386,85.0598,85.1727,138900.0
2015-05-01 12:30:00,90.49,90.68,90.47,90.6,142900.0,85.1727,85.3516,85.1539,85.2763,142900.0
2015-05-01 13:00:00,90.61,90.61,90.42,90.52,123300.0,85.2857,85.2857,85.1069,85.201,123300.0
2015-05-01 13:30:00,90.52,90.85,90.5,90.73,133700.0,85.201,85.5116,85.1822,85.3986,133700.0
2015-05-01 14:00:00,90.74,90.87,90.67,90.86,159500.0,85.4081,85.5304,85.3422,85.521,159500.0
2015-05-01 14:30:00,90.88,90.97,90.73,90.94,187200.0,85.5398,85.6245,85.3986,85.5963,187200.0
2015-05-01 15:00:00,90.94,91.05,90.81,90.98,317800.0,85.5963,85.6998,85.4739,85.634,317800.0
2015-05-01 15:30:00,90.99,91.28,90.87,91.24,652800.0,85.6434,85.9163,85.5304,85.8787,652800.0
2015-05-04 09:30:00,91.49,91.5,90.81,91.22,478600.0,86.114,86.1234,85.4739,85.8599,478600.0
2015-05-04 10:00:00,91.2,91.89,91.18,91.86,398400.0,85.841,86.4905,85.8222,86.4622,398400.0
2015-05-04 10:30:00,91.87,91.99,91.51,91.65,424300.0,86.4717,86.5846,86.1328,86.2646,424300.0
2015-05-04 11:00:00,91.65,91.7,91.53,91.58,284500.0,86.2646,86.3116,86.1516,86.1987,284500.0
2015-05-04 11:30:00,91.57,91.61,91.34,91.54,165000.0,86.1893,86.2269,85.9728,86.161,165000.0
2015-05-04 12:00:00,91.54,91.62,91.39,91.51,179500.0,86.161,86.2363,86.0199,86.1328,179500.0
2015-05-04 12:30:00,91.51,91.51,91.36,91.37,135000.0,86.1328,86.1328,85.9916,86.001,135000.0
2015-05-04 13:00:00,91.36,91.52,91.22,91.47,215400.0,85.9916,86.1422,85.8599,86.0952,215400.0
2015-05-04 13:30:00,91.47,91.6,91.44,91.56,210700.0,86.0952,86.2175,86.0669,86.1799,210700.0
2015-05-04 14:00:00,91.57,91.68,91.42,91.58,295200.0,86.1893,86.2928,86.0481,86.1987,295200.0
2015-05-04 14:30:00,91.58,91.68,91.53,91.55,142100.0,86.1987,86.2928,86.1516,86.1705,142100.0
2015-05-04 15:00:00,91.55,91.6,91.47,91.49,209800.0,86.1705,86.2175,86.0952,86.114,209800.0
2015-05-04 15:30:00,91.49,91.54,91.17,91.2,544500.0,86.114,86.161,85.8128,85.841,544500.0
2015-05-05 09:30:00,91.14,91.92,91.03,91.33,338100.0,85.7846,86.5187,85.681,85.9634,338100.0
2015-05-05 10:00:00,91.36,91.53,91.2,91.39,185700.0,85.9916,86.1516,85.841,86.0199,185700.0
2015-05-05 10:30:00,91.4,91.49,91.32,91.44,190700.0,86.0293,86.114,85.954,86.0669,190700.0
2015-05-05 11:00:00,91.43,91.48,91.17,91.2,255000.0,86.0575,86.1046,85.8128,85.841,255000.0
2015-05-05 11:30:00,91.19,91.26,91.0,91.12,168800.0,85.8316,85.8975,85.6528,85.7657,168800.0
2015-05-05 12:00:00,91.11,91.23,91.06,91.13,113700.0,85.7563,85.8693,85.7093,85.7751,113700.0
2015-05-05 12:30:00,91.12,91.34,91.07,91.19,131400.0,85.7657,85.9728,85.7187,85.8316,131400.0
2015-05-05 13:00:00,91.19,91.19,90.76,90.95,184100.0,85.8316,85.8316,85.4269,85.6057,184100.0
2015-05-05 13:30:00,90.95,91.09,90.9,90.98,108400.0,85.6057,85.7375,85.5587,85.634,108400.0
2015-05-05 14:00:00,90.97,91.04,90.84,90.89,129300.0,85.6245,85.6904,85.5022,85.5492,129300.0
2015-05-05 14:30:00,90.88,90.94,90.56,90.62,159700.0,85.5398,85.5963,85.2386,85.2951,159700.0
2015-05-05 15:00:00,90.62,90.84,90.57,90.8,230600.0,85.2951,85.5022,85.248,85.4645,230600.0
2015-05-05 15:30:00,90.8,90.92,90.71,90.83,575400.0,85.4645,85.5775,85.3798,85.4928,575400.0
2015-05-06 09:30:00,91.05,91.45,90.62,90.9,310100.0,85.6998,86.0763,85.2951,85.5587,310100.0
2015-05-06 10:00:00,90.89,90.98,90.42,90.73,161000.0,85.5492,85.634,85.1069,85.3986,161000.0
2015-05-06 10:30:00,90.75,91.17,90.41,91.17,180500.0,85.4175,85.8128,85.0974,85.8128,180500.0
2015-05-06 11:00:00,91.18,91.32,91.1,91.19,255700.0,85.8222,85.954,85.7469,85.8316,255700.0
2015-05-06 11:30:00,91.19,91.44,91.01,91.26,234500.0,85.8316,86.0669,85.6622,85.8975,234500.0
2015-05-06 12:00:00,91.26,91.26,91.04,91.16,125700.0,85.8975,85.8975,85.6904,85.8034,125700.0
2015-05-06 12:30:00,91.16,91.28,90.96,90.96,150000.0,85.8034,85.9163,85.6151,85.6151,150000.0
2015-05-06 13:00:00,90.96,91.0,90.6,90.62,186100.0,85.6151,85.6528,85.2763,85.2951,186100.0
2015-05-06 13:30:00,90.62,90.7,90.38,90.46,200900.0,85.2951,85.3704,85.0692,85.1445,200900.0
2015-05-06 14:00:00,90.47,90.55,90.29,90.38,144600.0,85.1539,85.2292,84.9845,85.0692,144600.0
2015-05-06 14:30:00,90.38,90.38,89.96,90.18,269000.0,85.0692,85.0692,84.6739,84.881,269000.0
2015-05-06 15:00:00,90.17,90.29,90.01,90.26,270200.0,84.8716,84.9845,84.721,84.9563,270200.0
2015-05-06 15:30:00,90.25,90.57,90.11,90.56,379500.0,84.9469,85.248,84.8151,85.2386,379500.0
2015-05-07 09:30:00,90.71,91.35,90.35,91.05,510200.0,85.3798,85.9822,85.041,85.6998,510200.0
2015-05-07 10:00:00,91.05,91.25,90.86,91.0,250400.0,85.6998,85.8881,85.521,85.6528,250400.0
2015-05-07 10:30:00,91.01,91.4,90.95,91.33,202800.0,85.6622,86.0293,85.6057,85.9634,202800.0
2015-05-07 11:00:00,91.34,91.75,91.22,91.66,218200.0,85.9728,86.3587,85.8599,86.274,218200.0
2015-05-07 11:30:00,91.67,91.75,91.58,91.7,205200.0,86.2834,86.3587,86.1987,86.3116,205200.0
2015-05-07 12:00:00,91.71,91.8,91.59,91.72,155200.0,86.3211,86.4058,86.2081,86.3305,155200.0
2015-05-07 12:30:00,91.74,91.79,91.61,91.67,185800.0,86.3493,86.3964,86.2269,86.2834,185800.0
2015-05-07 13:00:00,91.68,91.77,91.64,91.69,184200.0,86.2928,86.3775,86.2552,86.3022,184200.0
2015-05-07 13:30:00,91.69,91.77,91.68,91.71,164800.0,86.3022,86.3775,86.2928,86.3211,164800.0
2015-05-07 14:00:00,91.71,91.89,91.69,91.87,196400.0,86.3211,86.4905,86.3022,86.4717,196400.0
2015-05-07 14:30:00,91.85,91.97,91.82,91.93,217200.0,86.4528,86.5658,86.4246,86.5281,217200.0
2015-05-07 15:00:00,91.93,91.94,91.73,91.83,355500.0,86.5281,86.5375,86.3399,86.434,355500.0
2015-05-07 15:30:00,91.82,92.16,91.8,92.06,896300.0,86.4246,86.7446,86.4058,86.6505,896300.0
2015-05-08 09:30:00,92.84,93.61,92.64,93.57,862700.0,87.3847,88.1094,87.1964,88.0718,862700.0
2015-05-08 10:00:00,93.59,93.92,93.56,93.79,620100.0,88.0906,88.4012,88.0624,88.2788,620100.0
2015-05-08 10:30:00,93.8,93.97,93.68,93.78,403100.0,88.2883,88.4483,88.1753,88.2694,403100.0
2015-05-08 11:00:00,93.79,93.97,93.76,93.85,299000.0,88.2788,88.4483,88.2506,88.3353,299000.0
2015-05-08 11:30:00,93.86,94.06,93.8,94.02,541400.0,88.3447,88.533,88.2883,88.4953,541400.0
2015-05-08 12:00:00,94.02,94.23,94.01,94.15,684900.0,88.4953,88.693,88.4859,88.6177,684900.0
2015-05-08 12:30:00,94.15,94.22,93.96,94.06,544200.0,88.6177,88.6836,88.4388,88.533,544200.0
2015-05-08 13:00:00,94.06,94.33,93.96,94.27,430000.0,88.533,88.7871,88.4388,88.7306,430000.0
2015-05-08 13:30:00,94.28,94.31,94.0,94.01,637200.0,88.74,88.7683,88.4765,88.4859,637200.0
2015-05-08 14:00:00,94.02,94.07,93.77,93.78,354500.0,88.4953,88.5424,88.26,88.2694,354500.0
2015-05-08 14:30:00,93.78,94.24,93.58,93.73,962700.0,88.2694,88.7024,88.0812,88.2224,962700.0
2015-05-08 15:00:00,93.73,93.76,93.21,93.22,646000.0,88.2224,88.2506,87.7329,87.7423,646000.0
2015-05-08 15:30:00,93.23,93.65,93.22,93.51,1442000.0,87.7517,88.1471,87.7423,88.0153,1442000.0
2015-05-11 09:30:00,93.48,93.92,93.39,93.55,533700.0,87.9871,88.4012,87.9023,88.0529,533700.0
2015-05-11 10:00:00,93.55,93.69,93.35,93.42,289100.0,88.0529,88.1847,87.8647,87.9306,289100.0
2015-05-11 10:30:00,93.43,93.49,93.28,93.42,225400.0,87.94,87.9965,87.7988,87.9306,225400.0
2015-05-11 11:00:00,93.42,93.5,93.19,93.19,314600.0,87.9306,88.0059,87.7141,87.7141,314600.0
2015-05-11 11:30:00,93.2,93.39,93.15,93.35,200200.0,87.7235,87.9023,87.6764,87.8647,200200.0
2015-05-11 12:00:00,93.34,93.38,93.23,93.38,120300.0,87.8553,87.8929,87.7517,87.8929,120300.0
2015-05-11 12:30:00,93.38,93.39,93.28,93.36,121300.0,87.8929,87.9023,87.7988,87.8741,121300.0
2015-05-11 13:00:00,93.36,93.41,93.24,93.28,165800.0,87.8741,87.9212,87.7612,87.7988,165800.0
2015-05-11 13:30:00,93.29,93.39,93.18,93.23,226800.0,87.8082,87.9023,87.7047,87.7517,226800.0
2015-05-11 14:00:00,93.22,93.25,92.95,93.03,267500.0,87.7423,87.7706,87.4882,87.5635,267500.0
2015-05-11 14:30:00,93.04,93.04,92.58,92.59,448700.0,87.5729,87.5729,87.1399,87.1494,448700.0
2015-05-11 15:00:00,92.58,92.85,92.51,92.71,599800.0,87.1399,87.3941,87.0741,87.2623,599800.0
2015-05-11 15:30:00,92.71,92.76,92.5,92.51,552600.0,87.2623,87.3094,87.0646,87.0741,552600.0
2015-05-12 09:30:00,91.89,92.16,91.58,92.07,350900.0,86.4905,86.7446,86.1987,86.6599,350900.0
2015-05-12 10:00:00,92.05,92.3,91.92,92.05,502100.0,86.6411,86.8764,86.5187,86.6411,502100.0
2015-05-12 10:30:00,92.04,92.4,91.99,92.23,492700.0,86.6317,86.9705,86.5846,86.8105,492700.0
2015-05-12 11:00:00,92.24,92.47,92.19,92.46,385200.0,86.8199,87.0364,86.7729,87.027,385200.0
2015-05-12 11:30:00,92.46,92.73,92.43,92.57,152900.0,87.027,87.2811,86.9988,87.1305,152900.0
2015-05-12 12:00:00,92.55,92.6,92.29,92.41,112300.0,87.1117,87.1588,86.867,86.9799,112300.0
2015-05-12 12:30:00,92.4,92.51,92.34,92.37,282100.0,86.9705,87.0741,86.914,86.9423,282100.0
2015-05-12 13:00:00,92.38,92.67,92.29,92.59,163100.0,86.9517,87.2247,86.867,87.1494,163100.0
2015-05-12 13:30:00,92.58,92.59,92.33,92.37,213200.0,87.1399,87.1494,86.9046,86.9423,213200.0
2015-05-12 14:00:00,92.38,92.54,92.31,92.52,258800.0,86.9517,87.1023,86.8858,87.0835,258800.0
2015-05-12 14:30:00,92.52,92.66,92.44,92.53,182600.0,87.0835,87.2152,87.0082,87.0929,182600.0
2015-05-12 15:00:00,92.53,92.61,92.34,92.45,268800.0,87.0929,87.1682,86.914,87.0176,268800.0
2015-05-12 15:30:00,92.45,92.53,92.33,92.36,532700.0,87.0176,87.0929,86.9046,86.9329,532700.0
2015-05-13 09:30:00,92.75,92.98,92.14,92.67,357500.0,87.2999,87.5164,86.7258,87.2247,357500.0
2015-05-13 10:00:00,92.68,92.83,92.5,92.64,152400.0,87.2341,87.3752,87.0646,87.1964,152400.0
2015-05-13 10:30:00,92.66,92.67,92.21,92.22,124200.0,87.2152,87.2247,86.7917,86.8011,124200.0
2015-05-13 11:00:00,92.22,92.36,92.11,92.27,158400.0,86.8011,86.9329,86.6976,86.8482,158400.0
2015-05-13 11:30:00,92.25,92.34,92.2,92.29,169400.0,86.8293,86.914,86.7823,86.867,169400.0
2015-05-13 12:00:00,92.29,92.34,92.08,92.12,107000.0,86.867,86.914,86.6693,86.707,107000.0
2015-05-13 12:30:00,92.12,92.34,92.02,92.31,130000.0,86.707,86.914,86.6128,86.8858,130000.0
2015-05-13 13:00:00,92.31,92.49,92.31,92.34,142100.0,86.8858,87.0552,86.8858,86.914,142100.0
2015-05-13 13:30:00,92.34,92.44,92.33,92.36,156500.0,86.914,87.0082,86.9046,86.9329,156500.0
2015-05-13 14:00:00,92.36,92.37,92.09,92.23,131500.0,86.9329,86.9423,86.6787,86.8105,131500.0
2015-05-13 14:30:00,92.23,92.56,92.18,92.56,604000.0,86.8105,87.1211,86.7634,87.1211,604000.0
2015-05-13 15:00:00,92.56,92.61,92.49,92.52,279800.0,87.1211,87.1682,87.0552,87.0835,279800.0
2015-05-13 15:30:00,92.52,92.63,92.5,92.54,455700.0,87.0835,87.187,87.0646,87.1023,455700.0
2015-05-14 09:30:00,93.05,93.42,92.8,92.98,326500.0,87.5823,87.9306,87.347,87.5164,326500.0
2015-05-14 10:00:00,93.0,93.28,92.88,93.19,157800.0,87.5353,87.7988,87.4223,87.7141,157800.0
2015-05-14 10:30:00,93.21,93.37,93.17,93.31,148000.0,87.7329,87.8835,87.6953,87.827,148000.0
2015-05-14 11:00:00,93.3,93.34,93.25,93.27,164500.0,87.8176,87.8553,87.7706,87.7894,164500.0
2015-05-14 11:30:00,93.29,93.38,93.23,93.37,187100.0,87.8082,87.8929,87.7517,87.8835,187100.0
2015-05-14 12:00:00,93.38,93.5,93.37,93.48,98200.0,87.8929,88.0059,87.8835,87.9871,98200.0
2015-05-14 12:30:00,93.49,93.7,93.45,93.68,130700.0,87.9965,88.1941,87.9588,88.1753,130700.0
2015-05-14 13:00:00,93.67,93.8,93.66,93.73,157900.0,88.1659,88.2883,88.1565,88.2224,157900.0
2015-05-14 13:30:00,93.73,93.84,93.67,93.77,148700.0,88.2224,88.3259,88.1659,88.26,148700.0
2015-05-14 14:00:00,93.77,93.78,93.61,93.63,107000.0,88.26,88.2694,88.1094,88.1282,107000.0
2015-05-14 14:30:00,93.62,93.72,93.51,93.62,158700.0,88.1188,88.213,88.0153,88.1188,158700.0
2015-05-14 15:00:00,93.62,93.88,93.6,93.84,215700.0,88.1188,88.3635,88.1,88.3259,215700.0
2015-05-14 15:30:00,93.85,93.9,93.78,93.84,496400.0,88.3353,88.3824,88.2694,88.3259,496400.0
2015-05-15 09:30:00,93.84,94.5,93.8,94.13,581700.0,88.3259,88.9471,88.2883,88.5989,581700.0
2015-05-15 10:00:00,94.13,94.29,93.64,93.78,185900.0,88.5989,88.7495,88.1377,88.2694,185900.0
2015-05-15 10:30:00,93.79,93.84,93.64,93.73,131700.0,88.2788,88.3259,88.1377,88.2224,131700.0
2015-05-15 11:00:00,93.71,93.89,93.34,93.38,145300.0,88.2035,88.373,87.8553,87.8929,145300.0
2015-05-15 11:30:00,93.37,93.45,93.34,93.39,139700.0,87.8835,87.9588,87.8553,87.9023,139700.0
2015-05-15 12:00:00,93.41,93.43,93.34,93.35,153200.0,87.9212,87.94,87.8553,87.8647,153200.0
2015-05-15 12:30:00,93.34,93.38,93.15,93.15,180700.0,87.8553,87.8929,87.6764,87.6764,180700.0
2015-05-15 13:00:00,93.16,93.39,93.15,93.37,206100.0,87.6859,87.9023,87.6764,87.8835,206100.0
2015-05-15 13:30:00,93.37,93.37,93.11,93.15,103900.0,87.8835,87.8835,87.6388,87.6764,103900.0
2015-05-15 14:00:00,93.15,93.16,93.04,93.06,130700.0,87.6764,87.6859,87.5729,87.5917,130700.0
2015-05-15 14:30:00,93.06,93.23,93.03,93.11,148600.0,87.5917,87.7517,87.5635,87.6388,148600.0
2015-05-15 15:00:00,93.11,93.25,93.09,93.11,194300.0,87.6388,87.7706,87.62,87.6388,194300.0
2015-05-15 15:30:00,93.1,93.21,93.05,93.19,417200.0,87.6294,87.7329,87.5823,87.7141,417200.0
2015-05-18 09:30:00,93.0,93.08,91.83,92.9,853800.0,87.5353,87.6106,86.434,87.4411,853800.0
2015-05-18 10:00:00,92.89,92.89,92.1,92.55,323100.0,87.4317,87.4317,86.6881,87.1117,323100.0
2015-05-18 10:30:00,92.56,92.73,92.27,92.33,194800.0,87.1211,87.2811,86.8482,86.9046,194800.0
2015-05-18 11:00:00,92.33,92.59,92.33,92.54,216700.0,86.9046,87.1494,86.9046,87.1023,216700.0
2015-05-18 11:30:00,92.54,92.69,92.46,92.5,188300.0,87.1023,87.2435,87.027,87.0646,188300.0
2015-05-18 12:00:00,92.52,92.59,92.49,92.52,189800.0,87.0835,87.1494,87.0552,87.0835,189800.0
2015-05-18 12:30:00,92.52,92.63,92.43,92.5,282500.0,87.0835,87.187,86.9988,87.0646,282500.0
2015-05-18 13:00:00,92.51,92.84,92.5,92.77,150100.0,87.0741,87.3847,87.0646,87.3188,150100.0
2015-05-18 13:30:00,92.76,92.9,92.73,92.86,132000.0,87.3094,87.4411,87.2811,87.4035,132000.0
2015-05-18 14:00:00,92.86,93.01,92.82,92.84,160700.0,87.4035,87.5447,87.3658,87.3847,160700.0
2015-05-18 14:30:00,92.85,93.08,92.85,93.02,120400.0,87.3941,87.6106,87.3941,87.5541,120400.0
2015-05-18 15:00:00,93.03,93.16,93.02,93.11,189800.0,87.5635,87.6859,87.5541,87.6388,189800.0
2015-05-18 15:30:00,93.12,93.14,92.99,93.01,426700.0,87.6482,87.667,87.5258,87.5447,426700.0
2015-05-19 09:30:00,93.61,93.98,93.25,93.44,429700.0,88.1094,88.4577,87.7706,87.9494,429700.0
2015-05-19 10:00:00,93.4,93.58,93.15,93.58,199000.0,87.9118,88.0812,87.6764,88.0812,199000.0
2015-05-19 10:30:00,93.59,93.7,93.53,93.53,162200.0,88.0906,88.1941,88.0341,88.0341,162200.0
2015-05-19 11:00:00,93.53,93.63,93.51,93.59,187200.0,88.0341,88.1282,88.0153,88.0906,187200.0
2015-05-19 11:30:00,93.6,93.71,93.57,93.68,161600.0,88.1,88.2035,88.0718,88.1753,161600.0
2015-05-19 12:00:00,93.68,93.91,93.68,93.87,143000.0,88.1753,88.3918,88.1753,88.3541,143000.0
2015-05-19 12:30:00,93.87,93.96,93.84,93.92,98000.0,88.3541,88.4388,88.3259,88.4012,98000.0
2015-05-19 13:00:00,93.92,93.96,93.86,93.92,113100.0,88.4012,88.4388,88.3447,88.4012,113100.0
2015-05-19 13:30:00,93.92,94.07,93.88,93.89,162300.0,88.4012,88.5424,88.3635,88.373,162300.0
2015-05-19 14:00:00,93.89,93.92,93.82,93.9,132200.0,88.373,88.4012,88.3071,88.3824,132200.0
2015-05-19 14:30:00,93.9,93.92,93.74,93.88,189800.0,88.3824,88.4012,88.2318,88.3635,189800.0
2015-05-19 15:00:00,93.87,93.9,93.67,93.74,322800.0,88.3541,88.3824,88.1659,88.2318,322800.0
2015-05-19 15:30:00,93.75,93.86,93.7,93.8,344300.0,88.2412,88.3447,88.1941,88.2883,344300.0
2015-05-20 09:30:00,94.17,94.17,92.95,93.09,384500.0,88.6365,88.6365,87.4882,87.62,384500.0
2015-05-20 10:00:00,93.1,93.17,93.02,93.04,166700.0,87.6294,87.6953,87.5541,87.5729,166700.0
2015-05-20 10:30:00,93.02,93.03,92.85,92.9,194900.0,87.5541,87.5635,87.3941,87.4411,194900.0
2015-05-20 11:00:00,92.89,92.98,92.81,92.89,152300.0,87.4317,87.5164,87.3564,87.4317,152300.0
2015-05-20 11:30:00,92.9,92.96,92.87,92.94,157000.0,87.4411,87.4976,87.4129,87.4788,157000.0
2015-05-20 12:00:00,92.94,93.06,92.89,93.06,183000.0,87.4788,87.5917,87.4317,87.5917,183000.0
2015-05-20 12:30:00,93.06,93.25,93.03,93.23,143700.0,87.5917,87.7706,87.5635,87.7517,143700.0
2015-05-20 13:00:00,93.24,93.33,93.19,93.24,90000.0,87.7612,87.8459,87.7141,87.7612,90000.0
2015-05-20 13:30:00,93.27,93.33,93.22,93.31,65500.0,87.7894,87.8459,87.7423,87.827,65500.0
2015-05-20 14:00:00,93.31,93.65,93.29,93.61,215700.0,87.827,88.1471,87.8082,88.1094,215700.0
2015-05-20 14:30:00,93.6,93.68,93.42,93.48,120300.0,88.1,88.1753,87.9306,87.9871,120300.0
2015-05-20 15:00:00,93.49,93.51,93.18,93.29,146700.0,87.9965,88.0153,87.7047,87.8082,146700.0
2015-05-20 15:30:00,93.29,93.32,93.17,93.23,255800.0,87.8082,87.8365,87.6953,87.7517,255800.0
2015-05-21 09:30:00,93.09,93.35,92.85,92.89,239200.0,87.62,87.8647,87.3941,87.4317,239200.0
2015-05-21 10:00:00,92.9,93.02,92.74,92.98,147700.0,87.4411,87.5541,87.2905,87.5164,147700.0
2015-05-21 10:30:00,92.98,93.04,92.83,92.88,94000.0,87.5164,87.5729,87.3752,87.4223,94000.0
2015-05-21 11:00:00,92.88,93.03,92.88,93.02,152300.0,87.4223,87.5635,87.4223,87.5541,152300.0
2015-05-21 11:30:00,93.02,93.04,92.9,93.01,90500.0,87.5541,87.5729,87.4411,87.5447,90500.0
2015-05-21 12:00:00,93.01,93.05,92.9,93.05,56300.0,87.5447,87.5823,87.4411,87.5823,56300.0
2015-05-21 12:30:00,93.04,93.08,92.96,93.07,85600.0,87.5729,87.6106,87.4976,87.6011,85600.0
2015-05-21 13:00:00,93.07,93.08,92.99,93.05,61100.0,87.6011,87.6106,87.5258,87.5823,61100.0
2015-05-21 13:30:00,93.04,93.05,92.75,92.75,107600.0,87.5729,87.5823,87.2999,87.2999,107600.0
2015-05-21 14:00:00,92.75,93.1,92.73,93.09,717300.0,87.2999,87.6294,87.2811,87.62,717300.0
2015-05-21 14:30:00,93.09,93.1,93.0,93.04,113500.0,87.62,87.6294,87.5353,87.5729,113500.0
2015-05-21 15:00:00,93.04,93.05,92.79,92.99,139600.0,87.5729,87.5823,87.3376,87.5258,139600.0
2015-05-21 15:30:00,93.0,93.09,92.84,92.92,370400.0,87.5353,87.62,87.3847,87.46,370400.0
2015-05-22 09:30:00,92.95,93.29,92.83,92.83,333000.0,87.4882,87.8082,87.3752,87.3752,333000.0
2015-05-22 10:00:00,92.82,93.07,92.82,93.02,164700.0,87.3658,87.6011,87.3658,87.5541,164700.0
2015-05-22 10:30:00,93.01,93.06,92.92,92.97,159400.0,87.5447,87.5917,87.46,87.507,159400.0
2015-05-22 11:00:00,92.97,92.97,92.78,92.87,107400.0,87.507,87.507,87.3282,87.4129,107400.0
2015-05-22 11:30:00,92.88,93.05,92.78,92.99,111100.0,87.4223,87.5823,87.3282,87.5258,111100.0
2015-05-22 12:00:00,92.99,93.01,92.83,92.99,69500.0,87.5258,87.5447,87.3752,87.5258,69500.0
2015-05-22 12:30:00,92.99,93.06,92.96,93.04,60500.0,87.5258,87.5917,87.4976,87.5729,60500.0
2015-05-22 13:00:00,93.03,93.17,92.97,92.99,105200.0,87.5635,87.6953,87.507,87.5258,105200.0
2015-05-22 13:30:00,92.99,93.04,92.85,92.96,174800.0,87.5258,87.5729,87.3941,87.4976,174800.0
2015-05-22 14:00:00,92.96,93.0,92.83,92.95,89100.0,87.4976,87.5353,87.3752,87.4882,89100.0
2015-05-22 14:30:00,92.95,92.97,92.86,92.94,86000.0,87.4882,87.507,87.4035,87.4788,86000.0
2015-05-22 15:00:00,92.94,93.0,92.93,92.95,139100.0,87.4788,87.5353,87.4694,87.4882,139100.0
2015-05-22 15:30:00,92.95,92.99,92.65,92.71,353200.0,87.4882,87.5258,87.2058,87.2623,353200.0
2015-05-26 09:30:00,92.6,92.64,91.85,92.3,323100.0,87.1588,87.1964,86.4528,86.8764,323100.0
2015-05-26 10:00:00,92.29,92.43,92.14,92.38,227900.0,86.867,86.9988,86.7258,86.9517,227900.0
2015-05-26 10:30:00,92.38,92.46,92.18,92.22,136100.0,86.9517,87.027,86.7634,86.8011,136100.0
2015-05-26 11:00:00,92.22,92.28,92.06,92.25,133200.0,86.8011,86.8576,86.6505,86.8293,133200.0
2015-05-26 11:30:00,92.24,92.39,92.05,92.1,103600.0,86.8199,86.9611,86.6411,86.6881,103600.0
2015-05-26 12:00:00,92.11,92.3,92.11,92.28,98000.0,86.6976,86.8764,86.6976,86.8576,98000.0
2015-05-26 12:30:00,92.28,92.32,92.06,92.09,92900.0,86.8576,86.8952,86.6505,86.6787,92900.0
2015-05-26 13:00:00,92.09,92.12,91.87,92.02,113100.0,86.6787,86.707,86.4717,86.6128,113100.0
2015-05-26 13:30:00,92.0,92.0,91.58,91.61,262500.0,86.594,86.594,86.1987,86.2269,262500.0
2015-05-26 14:00:00,91.61,91.72,91.59,91.63,134200.0,86.2269,86.3305,86.2081,86.2458,134200.0
2015-05-26 14:30:00,91.65,91.75,91.58,91.65,153600.0,86.2646,86.3587,86.1987,86.2646,153600.0
2015-05-26 15:00:00,91.65,91.75,91.55,91.64,251600.0,86.2646,86.3587,86.1705,86.2552,251600.0
2015-05-26 15:30:00,91.65,91.97,91.62,91.88,367400.0,86.2646,86.5658,86.2363,86.4811,367400.0
2015-05-27 09:30:00,92.11,92.42,91.89,92.27,267700.0,86.6976,86.9893,86.4905,86.8482,267700.0
2015-05-27 10:00:00,92.27,92.43,92.08,92.43,179800.0,86.8482,86.9988,86.6693,86.9988,179800.0
2015-05-27 10:30:00,92.42,92.6,92.39,92.5,136500.0,86.9893,87.1588,86.9611,87.0646,136500.0
2015-05-27 11:00:00,92.51,92.64,92.35,92.39,114900.0,87.0741,87.1964,86.9235,86.9611,114900.0
2015-05-27 11:30:00,92.4,92.57,92.31,92.5,112100.0,86.9705,87.1305,86.8858,87.0646,112100.0
2015-05-27 12:00:00,92.49,92.52,92.41,92.43,82800.0,87.0552,87.0835,86.9799,86.9988,82800.0
2015-05-27 12:30:00,92.44,92.44,92.31,92.42,87700.0,87.0082,87.0082,86.8858,86.9893,87700.0
2015-05-27 13:00:00,92.42,92.61,92.41,92.57,96900.0,86.9893,87.1682,86.9799,87.1305,96900.0
2015-05-27 13:30:00,92.56,92.61,92.52,92.6,152200.0,87.1211,87.1682,87.0835,87.1588,152200.0
2015-05-27 14:00:00,92.6,92.78,92.59,92.73,181100.0,87.1588,87.3282,87.1494,87.2811,181100.0
2015-05-27 14:30:00,92.73,92.77,92.65,92.67,124900.0,87.2811,87.3188,87.2058,87.2247,124900.0
2015-05-27 15:00:00,92.67,92.77,92.6,92.71,189000.0,87.2247,87.3188,87.1588,87.2623,189000.0
2015-05-27 15:30:00,92.7,92.73,92.59,92.59,400400.0,87.2529,87.2811,87.1494,87.1494,400400.0
2015-05-28 09:30:00,92.6,92.7,92.11,92.11,238300.0,87.1588,87.2529,86.6976,86.6976,238300.0
2015-05-28 10:00:00,92.12,92.52,92.12,92.44,141500.0,86.707,87.0835,86.707,87.0082,141500.0
2015-05-28 10:30:00,92.42,92.61,92.24,92.54,73100.0,86.9893,87.1682,86.8199,87.1023,73100.0
2015-05-28 11:00:00,92.55,92.78,92.43,92.74,114700.0,87.1117,87.3282,86.9988,87.2905,114700.0
2015-05-28 11:30:00,92.74,92.87,92.57,92.66,105000.0,87.2905,87.4129,87.1305,87.2152,105000.0
2015-05-28 12:00:00,92.65,92.92,92.56,92.87,86100.0,87.2058,87.46,87.1211,87.4129,86100.0
2015-05-28 12:30:00,92.89,92.9,92.66,92.68,52300.0,87.4317,87.4411,87.2152,87.2341,52300.0
2015-05-28 13:00:00,92.67,92.87,92.66,92.86,54300.0,87.2247,87.4129,87.2152,87.4035,54300.0
2015-05-28 13:30:00,92.86,92.96,92.76,92.78,86500.0,87.4035,87.4976,87.3094,87.3282,86500.0
2015-05-28 14:00:00,92.79,92.94,92.69,92.92,61200.0,87.3376,87.4788,87.2435,87.46,61200.0
2015-05-28 14:30:00,92.92,92.95,92.81,92.91,93100.0,87.46,87.4882,87.3564,87.4505,93100.0
2015-05-28 15:00:00,92.91,92.96,92.68,92.7,84600.0,87.4505,87.4976,87.2341,87.2529,84600.0
2015-05-28 15:30:00,92.71,92.92,92.71,92.83,205300.0,87.2623,87.46,87.2623,87.3752,205300.0
2015-05-29 09:30:00,92.81,92.92,92.48,92.82,360700.0,87.3564,87.46,87.0458,87.3658,360700.0
2015-05-29 10:00:00,92.82,92.89,92.58,92.79,253100.0,87.3658,87.4317,87.1399,87.3376,253100.0
2015-05-29 10:30:00,92.76,92.77,92.15,92.23,187100.0,87.3094,87.3188,86.7352,86.8105,187100.0
2015-05-29 11:00:00,92.24,92.55,92.2,92.33,179900.0,86.8199,87.1117,86.7823,86.9046,179900.0
2015-05-29 11:30:00,92.33,92.7,92.33,92.62,132100.0,86.9046,87.2529,86.9046,87.1776,132100.0
2015-05-29 12:00:00,92.62,92.77,92.41,92.64,129800.0,87.1776,87.3188,86.9799,87.1964,129800.0
2015-05-29 12:30:00,92.65,92.78,92.52,92.54,93700.0,87.2058,87.3282,87.0835,87.1023,93700.0
2015-05-29 13:00:00,92.54,92.66,92.51,92.62,78000.0,87.1023,87.2152,87.0741,87.1776,78000.0
2015-05-29 13:30:00,92.62,92.65,92.5,92.52,77700.0,87.1776,87.2058,87.0646,87.0835,77700.0
2015-05-29 14:00:00,92.5,92.52,92.27,92.32,116600.0,87.0646,87.0835,86.8482,86.8952,116600.0
2015-05-29 14:30:00,92.32,92.48,92.19,92.26,208500.0,86.8952,87.0458,86.7729,86.8387,208500.0
2015-05-29 15:00:00,92.26,92.55,92.26,92.53,226100.0,86.8387,87.1117,86.8387,87.0929,226100.0
2015-05-29 15:30:00,92.53,92.59,92.26,92.26,585300.0,87.0929,87.1494,86.8387,86.8387,585300.0
2015-06-01 09:30:00,92.4,92.78,92.17,92.27,318692.0,86.9705,87.3282,86.754,86.8482,318692.0
2015-06-01 10:00:00,92.27,92.45,91.65,91.94,274532.0,86.8482,87.0176,86.2646,86.5375,274532.0
2015-06-01 10:30:00,91.93,91.98,91.61,91.75,259817.0,86.5281,86.5752,86.2269,86.3587,259817.0
2015-06-01 11:00:00,91.75,92.38,91.74,92.12,161429.0,86.3587,86.9517,86.3493,86.707,161429.0
2015-06-01 11:30:00,92.12,92.31,92.07,92.23,86446.0,86.707,86.8858,86.6599,86.8105,86446.0
2015-06-01 12:00:00,92.23,92.75,92.23,92.74,89230.0,86.8105,87.2999,86.8105,87.2905,89230.0
2015-06-01 12:30:00,92.75,92.84,92.66,92.83,80914.0,87.2999,87.3847,87.2152,87.3752,80914.0
2015-06-01 13:00:00,92.83,92.94,92.75,92.8,155555.0,87.3752,87.4788,87.2999,87.347,155555.0
2015-06-01 13:30:00,92.8,92.89,92.61,92.71,82379.0,87.347,87.4317,87.1682,87.2623,82379.0
2015-06-01 14:00:00,92.7,92.86,92.64,92.83,76105.0,87.2529,87.4035,87.1964,87.3752,76105.0
2015-06-01 14:30:00,92.82,92.85,92.68,92.76,90798.0,87.3658,87.3941,87.2341,87.3094,90798.0
2015-06-01 15:00:00,92.76,92.85,92.72,92.75,104972.0,87.3094,87.3941,87.2717,87.2999,104972.0
2015-06-01 15:30:00,92.75,92.76,92.42,92.55,413885.0,87.2999,87.3094,86.9893,87.1117,413885.0
2015-06-02 09:30:00,92.14,92.45,91.44,92.12,324921.0,86.7258,87.0176,86.0669,86.707,324921.0
2015-06-02 10:00:00,92.14,92.51,91.93,92.41,153070.0,86.7258,87.0741,86.5281,86.9799,153070.0
2015-06-02 10:30:00,92.41,92.78,92.39,92.66,129364.0,86.9799,87.3282,86.9611,87.2152,129364.0
2015-06-02 11:00:00,92.66,92.79,92.62,92.66,100699.0,87.2152,87.3376,87.1776,87.2152,100699.0
2015-06-02 11:30:00,92.67,93.0,92.66,92.97,116956.0,87.2247,87.5353,87.2152,87.507,116956.0
2015-06-02 12:00:00,92.96,93.26,92.93,93.17,170855.0,87.4976,87.78,87.4694,87.6953,170855.0
2015-06-02 12:30:00,93.18,93.52,93.15,93.43,169243.0,87.7047,88.0247,87.6764,87.94,169243.0
2015-06-02 13:00:00,93.41,93.44,93.23,93.29,205366.0,87.9212,87.9494,87.7517,87.8082,205366.0
2015-06-02 13:30:00,93.29,93.39,93.23,93.35,94561.0,87.8082,87.9023,87.7517,87.8647,94561.0
2015-06-02 14:00:00,93.35,93.45,93.28,93.4,194788.0,87.8647,87.9588,87.7988,87.9118,194788.0
2015-06-02 14:30:00,93.41,93.43,93.16,93.23,144572.0,87.9212,87.94,87.6859,87.7517,144572.0
2015-06-02 15:00:00,93.23,93.24,93.06,93.15,127660.0,87.7517,87.7612,87.5917,87.6764,127660.0
2015-06-02 15:30:00,93.15,93.25,93.08,93.22,452787.0,87.6764,87.7706,87.6106,87.7423,452787.0
2015-06-03 09:30:00,93.3,93.64,92.9,93.45,313770.0,87.8176,88.1377,87.4411,87.9588,313770.0
2015-06-03 10:00:00,93.44,93.83,93.12,93.79,232673.0,87.9494,88.3165,87.6482,88.2788,232673.0
2015-06-03 10:30:00,93.79,94.04,93.79,94.04,284443.0,88.2788,88.5141,88.2788,88.5141,284443.0
2015-06-03 11:00:00,94.02,94.06,93.69,93.72,139921.0,88.4953,88.533,88.1847,88.213,139921.0
2015-06-03 11:30:00,93.73,93.75,93.33,93.46,189055.0,88.2224,88.2412,87.8459,87.9682,189055.0
2015-06-03 12:00:00,93.46,93.62,93.41,93.47,261776.0,87.9682,88.1188,87.9212,87.9776,261776.0
2015-06-03 12:30:00,93.48,93.62,93.4,93.52,167191.0,87.9871,88.1188,87.9118,88.0247,167191.0
2015-06-03 13:00:00,93.51,93.81,93.49,93.61,197943.0,88.0153,88.2977,87.9965,88.1094,197943.0
2015-06-03 13:30:00,93.61,93.79,93.52,93.78,176043.0,88.1094,88.2788,88.0247,88.2694,176043.0
2015-06-03 14:00:00,93.78,93.85,93.7,93.78,231861.0,88.2694,88.3353,88.1941,88.2694,231861.0
2015-06-03 14:30:00,93.78,93.79,93.57,93.63,207355.0,88.2694,88.2788,88.0718,88.1282,207355.0
2015-06-03 15:00:00,93.63,93.67,93.56,93.65,269148.0,88.1282,88.1659,88.0624,88.1471,269148.0
2015-06-03 15:30:00,93.65,93.68,93.44,93.5,426142.0,88.1471,88.1753,87.9494,88.0059,426142.0
2015-06-04 09:30:00,92.95,93.57,92.86,93.37,370079.0,87.4882,88.0718,87.4035,87.8835,370079.0
2015-06-04 10:00:00,93.36,93.66,93.36,93.42,170741.0,87.8741,88.1565,87.8741,87.9306,170741.0
2015-06-04 10:30:00,93.41,93.41,93.03,93.1,141212.0,87.9212,87.9212,87.5635,87.6294,141212.0
2015-06-04 11:00:00,93.1,93.29,93.01,93.14,152037.0,87.6294,87.8082,87.5447,87.667,152037.0
2015-06-04 11:30:00,93.17,93.18,92.76,92.85,235931.0,87.6953,87.7047,87.3094,87.3941,235931.0
2015-06-04 12:00:00,92.84,93.07,92.82,93.04,157240.0,87.3847,87.6011,87.3658,87.5729,157240.0
2015-06-04 12:30:00,93.03,93.11,92.89,92.92,97086.0,87.5635,87.6388,87.4317,87.46,97086.0
2015-06-04 13:00:00,92.9,92.9,92.46,92.52,149246.0,87.4411,87.4411,87.027,87.0835,149246.0
2015-06-04 13:30:00,92.52,92.56,92.32,92.42,147155.0,87.0835,87.1211,86.8952,86.9893,147155.0
2015-06-04 14:00:00,92.41,92.67,92.35,92.53,160259.0,86.9799,87.2247,86.9235,87.0929,160259.0
2015-06-04 14:30:00,92.53,92.59,92.42,92.5,149752.0,87.0929,87.1494,86.9893,87.0646,149752.0
2015-06-04 15:00:00,92.5,92.61,92.41,92.47,192847.0,87.0646,87.1682,86.9799,87.0364,192847.0
2015-06-04 15:30:00,92.48,92.63,92.4,92.63,593360.0,87.0458,87.187,86.9705,87.187,593360.0
2015-06-05 09:30:00,92.44,92.58,91.7,91.95,363473.0,87.0082,87.1399,86.3116,86.547,363473.0
2015-06-05 10:00:00,91.95,92.37,91.93,92.2,229741.0,86.547,86.9423,86.5281,86.7823,229741.0
2015-06-05 10:30:00,92.19,92.58,92.19,92.36,154676.0,86.7729,87.1399,86.7729,86.9329,154676.0
2015-06-05 11:00:00,92.36,92.71,92.34,92.65,117087.0,86.9329,87.2623,86.914,87.2058,117087.0
2015-06-05 11:30:00,92.65,92.67,92.49,92.55,96024.0,87.2058,87.2247,87.0552,87.1117,96024.0
2015-06-05 12:00:00,92.55,92.56,92.31,92.37,112562.0,87.1117,87.1211,86.8858,86.9423,112562.0
2015-06-05 12:30:00,92.36,92.56,92.24,92.52,150134.0,86.9329,87.1211,86.8199,87.0835,150134.0
2015-06-05 13:00:00,92.52,92.63,92.47,92.6,67264.0,87.0835,87.187,87.0364,87.1588,67264.0
2015-06-05 13:30:00,92.59,92.7,92.56,92.62,103916.0,87.1494,87.2529,87.1211,87.1776,103916.0
2015-06-05 14:00:00,92.62,92.77,92.6,92.71,89161.0,87.1776,87.3188,87.1588,87.2623,89161.0
2015-06-05 14:30:00,92.72,92.84,92.6,92.66,121506.0,87.2717,87.3847,87.1588,87.2152,121506.0
2015-06-05 15:00:00,92.66,92.78,92.43,92.48,126064.0,87.2152,87.3282,86.9988,87.0458,126064.0
2015-06-05 15:30:00,92.47,92.77,92.45,92.64,405581.0,87.0364,87.3188,87.0176,87.1964,405581.0
2015-06-08 09:30:00,92.39,92.61,91.96,92.0,155640.0,86.9611,87.1682,86.5564,86.594,155640.0
2015-06-08 10:00:00,92.02,92.33,91.99,92.17,162755.0,86.6128,86.9046,86.5846,86.754,162755.0
2015-06-08 10:30:00,92.17,92.26,92.04,92.13,141112.0,86.754,86.8387,86.6317,86.7164,141112.0
2015-06-08 11:00:00,92.14,92.28,92.02,92.04,177499.0,86.7258,86.8576,86.6128,86.6317,177499.0
2015-06-08 11:30:00,92.01,92.09,91.79,91.94,144246.0,86.6034,86.6787,86.3964,86.5375,144246.0
2015-06-08 12:00:00,91.95,92.11,91.94,92.1,88802.0,86.547,86.6976,86.5375,86.6881,88802.0
2015-06-08 12:30:00,92.08,92.14,91.87,91.93,96268.0,86.6693,86.7258,86.4717,86.5281,96268.0
2015-06-08 13:00:00,91.93,91.97,91.78,91.91,96157.0,86.5281,86.5658,86.3869,86.5093,96157.0
2015-06-08 13:30:00,91.9,92.08,91.77,92.01,114044.0,86.4999,86.6693,86.3775,86.6034,114044.0
2015-06-08 14:00:00,92.01,92.11,91.97,92.09,139250.0,86.6034,86.6976,86.5658,86.6787,139250.0
2015-06-08 14:30:00,92.1,92.36,92.1,92.22,141203.0,86.6881,86.9329,86.6881,86.8011,141203.0
2015-06-08 15:00:00,92.22,92.25,92.1,92.21,202337.0,86.8011,86.8293,86.6881,86.7917,202337.0
2015-06-08 15:30:00,92.2,92.22,91.89,91.91,522994.0,86.7823,86.8011,86.4905,86.5093,522994.0
2015-06-09 09:30:00,91.73,91.99,91.3,91.46,230163.0,86.3399,86.5846,85.9352,86.0858,230163.0
2015-06-09 10:00:00,91.44,91.64,91.34,91.38,163628.0,86.0669,86.2552,85.9728,86.0105,163628.0
2015-06-09 10:30:00,91.38,91.76,91.29,91.74,141381.0,86.0105,86.3681,85.9257,86.3493,141381.0
2015-06-09 11:00:00,91.73,91.95,91.69,91.95,144722.0,86.3399,86.547,86.3022,86.547,144722.0
2015-06-09 11:30:00,91.95,92.05,91.86,91.93,122553.0,86.547,86.6411,86.4622,86.5281,122553.0
2015-06-09 12:00:00,91.94,92.01,91.81,91.94,81556.0,86.5375,86.6034,86.4152,86.5375,81556.0
2015-06-09 12:30:00,91.95,92.06,91.86,92.05,80104.0,86.547,86.6505,86.4622,86.6411,80104.0
2015-06-09 13:00:00,92.07,92.22,92.04,92.21,81293.0,86.6599,86.8011,86.6317,86.7917,81293.0
2015-06-09 13:30:00,92.22,92.24,92.01,92.04,89111.0,86.8011,86.8199,86.6034,86.6317,89111.0
2015-06-09 14:00:00,92.06,92.22,92.02,92.18,102166.0,86.6505,86.8011,86.6128,86.7634,102166.0
2015-06-09 14:30:00,92.19,92.31,92.11,92.2,109422.0,86.7729,86.8858,86.6976,86.7823,109422.0
2015-06-09 15:00:00,92.2,92.21,91.92,91.98,149525.0,86.7823,86.7917,86.5187,86.5752,149525.0
2015-06-09 15:30:00,91.97,92.16,91.88,92.06,395813.0,86.5658,86.7446,86.4811,86.6505,395813.0
2015-06-10 09:30:00,92.5,92.85,92.39,92.66,164750.0,87.0646,87.3941,86.9611,87.2152,164750.0
2015-06-10 10:00:00,92.69,92.86,92.65,92.76,118931.0,87.2435,87.4035,87.2058,87.3094,118931.0
2015-06-10 10:30:00,92.77,92.9,92.73,92.87,174939.0,87.3188,87.4411,87.2811,87.4129,174939.0
2015-06-10 11:00:00,92.87,93.19,92.81,93.16,396512.0,87.4129,87.7141,87.3564,87.6859,396512.0
2015-06-10 11:30:00,93.16,93.54,93.14,93.52,138572.0,87.6859,88.0435,87.667,88.0247,138572.0
2015-06-10 12:00:00,93.51,93.89,93.5,93.86,209694.0,88.0153,88.373,88.0059,88.3447,209694.0
2015-06-10 12:30:00,93.85,93.98,93.73,93.96,213721.0,88.3353,88.4577,88.2224,88.4388,213721.0
2015-06-10 13:00:00,93.96,93.99,93.83,93.94,176173.0,88.4388,88.4671,88.3165,88.42,176173.0
2015-06-10 13:30:00,93.93,94.1,93.89,94.09,180444.0,88.4106,88.5706,88.373,88.5612,180444.0
2015-06-10 14:00:00,94.1,94.36,94.09,94.31,217849.0,88.5706,88.8153,88.5612,88.7683,217849.0
2015-06-10 14:30:00,94.3,94.35,94.24,94.32,259575.0,88.7589,88.8059,88.7024,88.7777,259575.0
2015-06-10 15:00:00,94.32,94.33,94.17,94.29,214165.0,88.7777,88.7871,88.6365,88.7495,214165.0
2015-06-10 15:30:00,94.29,94.3,94.12,94.12,610744.0,88.7495,88.7589,88.5894,88.5894,610744.0
2015-06-11 09:30:00,94.35,95.13,94.19,94.65,378421.0,88.8059,89.5401,88.6553,89.0883,378421.0
2015-06-11 10:00:00,94.66,94.77,94.45,94.55,162499.0,89.0977,89.2013,88.9001,88.9942,162499.0
2015-06-11 10:30:00,94.56,94.56,94.12,94.14,150793.0,89.0036,89.0036,88.5894,88.6083,150793.0
2015-06-11 11:00:00,94.14,94.22,93.98,94.08,177816.0,88.6083,88.6836,88.4577,88.5518,177816.0
2015-06-11 11:30:00,94.21,94.34,94.16,94.27,150019.0,88.6742,88.7965,88.6271,88.7306,150019.0
2015-06-11 12:00:00,94.26,94.44,94.25,94.43,109817.0,88.7212,88.8906,88.7118,88.8812,109817.0
2015-06-11 12:30:00,94.42,94.51,94.31,94.37,116127.0,88.8718,88.9565,88.7683,88.8248,116127.0
2015-06-11 13:00:00,94.37,94.58,94.33,94.55,147727.0,88.8248,89.0224,88.7871,88.9942,147727.0
2015-06-11 13:30:00,94.56,94.89,94.52,94.84,259505.0,89.0036,89.3142,88.9659,89.2671,259505.0
2015-06-11 14:00:00,94.84,94.86,94.67,94.73,146724.0,89.2671,89.286,89.1071,89.1636,146724.0
2015-06-11 14:30:00,94.74,94.84,94.64,94.66,159450.0,89.173,89.2671,89.0789,89.0977,159450.0
2015-06-11 15:00:00,94.66,94.79,94.65,94.73,199694.0,89.0977,89.2201,89.0883,89.1636,199694.0
2015-06-11 15:30:00,94.73,94.76,94.37,94.51,571818.0,89.1636,89.1918,88.8248,88.9565,571818.0
2015-06-12 09:30:00,94.05,94.27,93.74,93.9,201112.0,88.5236,88.7306,88.2318,88.3824,201112.0
2015-06-12 10:00:00,93.9,94.06,93.63,93.69,185653.0,88.3824,88.533,88.1282,88.1847,185653.0
2015-06-12 10:30:00,93.68,93.74,93.21,93.33,237719.0,88.1753,88.2318,87.7329,87.8459,237719.0
2015-06-12 11:00:00,93.33,93.86,93.28,93.78,132886.0,87.8459,88.3447,87.7988,88.2694,132886.0
2015-06-12 11:30:00,93.77,93.77,93.51,93.54,92126.0,88.26,88.26,88.0153,88.0435,92126.0
2015-06-12 12:00:00,93.53,93.67,93.33,93.61,185150.0,88.0341,88.1659,87.8459,88.1094,185150.0
2015-06-12 12:30:00,93.61,93.63,93.49,93.55,82289.0,88.1094,88.1282,87.9965,88.0529,82289.0
2015-06-12 13:00:00,93.58,93.58,93.47,93.56,92620.0,88.0812,88.0812,87.9776,88.0624,92620.0
2015-06-12 13:30:00,93.57,93.78,93.57,93.78,100666.0,88.0718,88.2694,88.0718,88.2694,100666.0
2015-06-12 14:00:00,93.78,93.98,93.7,93.95,203709.0,88.2694,88.4577,88.1941,88.4294,203709.0
2015-06-12 14:30:00,93.95,93.95,93.72,93.76,135403.0,88.4294,88.4294,88.213,88.2506,135403.0
2015-06-12 15:00:00,93.76,94.01,93.73,94.0,136216.0,88.2506,88.4859,88.2224,88.4765,136216.0
2015-06-12 15:30:00,94.0,94.03,93.78,93.79,434977.0,88.4765,88.5047,88.2694,88.2788,434977.0
2015-06-15 09:30:00,92.93,92.93,92.15,92.31,296155.0,87.4694,87.4694,86.7352,86.8858,296155.0
2015-06-15 10:00:00,92.29,92.6,92.25,92.36,146006.0,86.867,87.1588,86.8293,86.9329,146006.0
2015-06-15 10:30:00,92.35,92.54,92.31,92.46,144722.0,86.9235,87.1023,86.8858,87.027,144722.0
2015-06-15 11:00:00,92.46,92.93,92.46,92.69,169559.0,87.027,87.4694,87.027,87.2435,169559.0
2015-06-15 11:30:00,92.7,93.07,92.7,93.07,134278.0,87.2529,87.6011,87.2529,87.6011,134278.0
2015-06-15 12:00:00,93.05,93.2,92.99,93.09,130594.0,87.5823,87.7235,87.5258,87.62,130594.0
2015-06-15 12:30:00,93.07,93.31,93.04,93.29,174619.0,87.6011,87.827,87.5729,87.8082,174619.0
2015-06-15 13:00:00,93.29,93.4,93.25,93.28,100898.0,87.8082,87.9118,87.7706,87.7988,100898.0
2015-06-15 13:30:00,93.29,93.54,93.22,93.3,172368.0,87.8082,88.0435,87.7423,87.8176,172368.0
2015-06-15 14:00:00,93.3,93.49,93.27,93.4,111206.0,87.8176,87.9965,87.7894,87.9118,111206.0
2015-06-15 14:30:00,93.41,93.49,93.22,93.27,119473.0,87.9212,87.9965,87.7423,87.7894,119473.0
2015-06-15 15:00:00,93.25,93.3,93.12,93.3,190313.0,87.7706,87.8176,87.6482,87.8176,190313.0
2015-06-15 15:30:00,93.3,93.42,93.23,93.33,420927.0,87.8176,87.9306,87.7517,87.8459,420927.0
2015-06-16 09:30:00,93.33,93.88,93.08,93.83,288910.0,87.8459,88.3635,87.6106,88.3165,288910.0
2015-06-16 10:00:00,93.81,94.06,93.81,94.0,318586.0,88.2977,88.533,88.2977,88.4765,318586.0
2015-06-16 10:30:00,93.99,94.13,93.88,93.91,174146.0,88.4671,88.5989,88.3635,88.3918,174146.0
2015-06-16 11:00:00,93.9,94.22,93.86,94.02,125036.0,88.3824,88.6836,88.3447,88.4953,125036.0
2015-06-16 11:30:00,94.02,94.1,93.95,94.0,83551.0,88.4953,88.5706,88.4294,88.4765,83551.0
2015-06-16 12:00:00,94.01,94.06,93.96,94.01,76740.0,88.4859,88.533,88.4388,88.4859,76740.0
2015-06-16 12:30:00,94.02,94.15,94.0,94.12,78212.0,88.4953,88.6177,88.4765,88.5894,78212.0
2015-06-16 13:00:00,94.13,94.19,94.07,94.18,72925.0,88.5989,88.6553,88.5424,88.6459,72925.0
2015-06-16 13:30:00,94.18,94.27,94.17,94.23,83819.0,88.6459,88.7306,88.6365,88.693,83819.0
2015-06-16 14:00:00,94.23,94.41,94.23,94.39,108328.0,88.693,88.8624,88.693,88.8436,108328.0
2015-06-16 14:30:00,94.38,94.42,94.23,94.25,129530.0,88.8342,88.8718,88.693,88.7118,129530.0
2015-06-16 15:00:00,94.25,94.32,94.15,94.2,142079.0,88.7118,88.7777,88.6177,88.6647,142079.0
2015-06-16 15:30:00,94.2,94.24,94.1,94.17,314300.0,88.6647,88.7024,88.5706,88.6365,314300.0
2015-06-17 09:30:00,94.35,94.42,93.95,94.05,265465.0,88.8059,88.8718,88.4294,88.5236,265465.0
2015-06-17 10:00:00,94.06,94.09,93.9,94.01,152121.0,88.533,88.5612,88.3824,88.4859,152121.0
2015-06-17 10:30:00,94.01,94.25,94.01,94.22,103113.0,88.4859,88.7118,88.4859,88.6836,103113.0
2015-06-17 11:00:00,94.22,94.25,93.94,93.97,124546.0,88.6836,88.7118,88.42,88.4483,124546.0
2015-06-17 11:30:00,93.96,94.07,93.93,94.05,120546.0,88.4388,88.5424,88.4106,88.5236,120546.0
2015-06-17 12:00:00,94.06,94.22,93.98,94.21,182071.0,88.533,88.6836,88.4577,88.6742,182071.0
2015-06-17 12:30:00,94.21,94.28,94.16,94.21,167936.0,88.6742,88.74,88.6271,88.6742,167936.0
2015-06-17 13:00:00,94.21,94.28,94.17,94.2,92064.0,88.6742,88.74,88.6365,88.6647,92064.0
2015-06-17 13:30:00,94.21,94.46,94.19,94.27,130983.0,88.6742,88.9095,88.6553,88.7306,130983.0
2015-06-17 14:00:00,94.21,94.83,94.09,94.43,200551.0,88.6742,89.2577,88.5612,88.8812,200551.0
2015-06-17 14:30:00,94.42,94.97,94.39,94.78,200961.0,88.8718,89.3895,88.8436,89.2107,200961.0
2015-06-17 15:00:00,94.78,94.82,94.51,94.67,225008.0,89.2107,89.2483,88.9565,89.1071,225008.0
2015-06-17 15:30:00,94.67,94.71,94.36,94.44,423530.0,89.1071,89.1448,88.8153,88.8906,423530.0
2015-06-18 09:30:00,94.57,94.96,94.54,94.94,340429.0,89.013,89.3801,88.9848,89.3613,340429.0
2015-06-18 10:00:00,94.94,95.6,94.88,95.5,303523.0,89.3613,89.9825,89.3048,89.8884,303523.0
2015-06-18 10:30:00,95.51,95.79,95.41,95.78,251523.0,89.8978,90.1613,89.8036,90.1519,251523.0
2015-06-18 11:00:00,95.78,95.95,95.72,95.91,223690.0,90.1519,90.3119,90.0954,90.2743,223690.0
2015-06-18 11:30:00,95.92,96.11,95.92,96.05,231206.0,90.2837,90.4625,90.2837,90.406,231206.0
2015-06-18 12:00:00,96.04,96.09,95.79,95.99,158678.0,90.3966,90.4437,90.1613,90.3496,158678.0
2015-06-18 12:30:00,95.99,96.25,95.96,96.0,212388.0,90.3496,90.5943,90.3213,90.359,212388.0
2015-06-18 13:00:00,96.0,96.13,95.84,95.95,144936.0,90.359,90.4813,90.2084,90.3119,144936.0
2015-06-18 13:30:00,95.94,95.98,95.77,95.82,151822.0,90.3025,90.3402,90.1425,90.1896,151822.0
2015-06-18 14:00:00,95.81,95.89,95.73,95.74,155268.0,90.1801,90.2554,90.1048,90.1143,155268.0
2015-06-18 14:30:00,95.73,96.03,95.72,96.03,196523.0,90.1048,90.3872,90.0954,90.3872,196523.0
2015-06-18 15:00:00,96.04,96.23,95.96,96.23,275741.0,90.3966,90.5755,90.3213,90.5755,275741.0
2015-06-18 15:30:00,96.23,96.31,96.01,96.06,798357.0,90.5755,90.6508,90.3684,90.4155,798357.0
2015-06-19 09:30:00,95.82,95.96,95.27,95.31,999247.0,90.1896,90.3213,89.6719,89.7095,999247.0
2015-06-19 10:00:00,95.32,95.51,95.21,95.36,195501.0,89.7189,89.8978,89.6154,89.7566,195501.0
2015-06-19 10:30:00,95.36,95.47,95.22,95.44,145888.0,89.7566,89.8601,89.6248,89.8319,145888.0
2015-06-19 11:00:00,95.44,95.52,95.27,95.47,162158.0,89.8319,89.9072,89.6719,89.8601,162158.0
2015-06-19 11:30:00,95.47,95.48,95.23,95.26,149456.0,89.8601,89.8695,89.6342,89.6625,149456.0
2015-06-19 12:00:00,95.26,95.27,95.01,95.08,178956.0,89.6625,89.6719,89.4272,89.493,178956.0
2015-06-19 12:30:00,95.08,95.21,95.01,95.12,105682.0,89.493,89.6154,89.4272,89.5307,105682.0
2015-06-19 13:00:00,95.13,95.14,95.01,95.11,111078.0,89.5401,89.5495,89.4272,89.5213,111078.0
2015-06-19 13:30:00,95.12,95.23,95.09,95.19,153502.0,89.5307,89.6342,89.5024,89.5966,153502.0
2015-06-19 14:00:00,95.19,95.21,95.01,95.05,213618.0,89.5966,89.6154,89.4272,89.4648,213618.0
2015-06-19 14:30:00,95.05,95.06,94.8,94.95,210040.0,89.4648,89.4742,89.2295,89.3707,210040.0
2015-06-19 15:00:00,94.95,94.97,94.73,94.74,300403.0,89.3707,89.3895,89.1636,89.173,300403.0
2015-06-19 15:30:00,94.74,95.05,94.72,94.76,780973.0,89.173,89.4648,89.1542,89.1918,780973.0
2015-06-22 09:30:00,95.59,96.13,95.55,95.89,323217.0,89.9731,90.4813,89.9354,90.2554,323217.0
2015-06-22 10:00:00,95.9,95.9,95.67,95.79,153251.0,90.2649,90.2649,90.0484,90.1613,153251.0
2015-06-22 10:30:00,95.78,95.95,95.67,95.84,148133.0,90.1519,90.3119,90.0484,90.2084,148133.0
2015-06-22 11:00:00,95.83,95.98,95.79,95.95,136679.0,90.199,90.3402,90.1613,90.3119,136679.0
2015-06-22 11:30:00,95.97,95.98,95.69,95.7,307920.0,90.3307,90.3402,90.0672,90.0766,307920.0
2015-06-22 12:00:00,95.7,95.74,95.34,95.41,124974.0,90.0766,90.1143,89.7378,89.8036,124974.0
2015-06-22 12:30:00,95.42,95.59,95.4,95.58,100199.0,89.8131,89.9731,89.7942,89.9637,100199.0
2015-06-22 13:00:00,95.58,95.58,95.35,95.35,115156.0,89.9637,89.9637,89.7472,89.7472,115156.0
2015-06-22 13:30:00,95.37,95.47,95.29,95.45,115885.0,89.766,89.8601,89.6907,89.8413,115885.0
2015-06-22 14:00:00,95.44,95.46,95.3,95.31,141679.0,89.8319,89.8507,89.7001,89.7095,141679.0
2015-06-22 14:30:00,95.3,95.5,95.26,95.39,223283.0,89.7001,89.8884,89.6625,89.7848,223283.0
2015-06-22 15:00:00,95.39,95.51,95.36,95.46,148753.0,89.7848,89.8978,89.7566,89.8507,148753.0
2015-06-22 15:30:00,95.47,95.49,95.26,95.38,495916.0,89.8601,89.8789,89.6625,89.7754,495916.0
2015-06-23 09:30:00,95.67,95.89,95.35,95.62,388942.0,90.0484,90.2554,89.7472,90.0013,388942.0
2015-06-23 10:00:00,95.6,95.85,95.44,95.52,206619.0,89.9825,90.2178,89.8319,89.9072,206619.0
2015-06-23 10:30:00,95.51,95.64,95.44,95.61,109013.0,89.8978,90.0201,89.8319,89.9919,109013.0
2015-06-23 11:00:00,95.62,95.9,95.57,95.68,151805.0,90.0013,90.2649,89.9542,90.0578,151805.0
2015-06-23 11:30:00,95.7,95.95,95.64,95.88,191821.0,90.0766,90.3119,90.0201,90.246,191821.0
2015-06-23 12:00:00,95.88,95.89,95.67,95.82,163440.0,90.246,90.2554,90.0484,90.1896,163440.0
2015-06-23 12:30:00,95.81,95.92,95.75,95.79,113104.0,90.1801,90.2837,90.1237,90.1613,113104.0
2015-06-23 13:00:00,95.79,95.89,95.72,95.87,92142.0,90.1613,90.2554,90.0954,90.2366,92142.0
2015-06-23 13:30:00,95.87,95.98,95.86,95.87,83140.0,90.2366,90.3402,90.2272,90.2366,83140.0
2015-06-23 14:00:00,95.88,95.89,95.53,95.54,169533.0,90.246,90.2554,89.9166,89.926,169533.0
2015-06-23 14:30:00,95.54,95.68,95.44,95.54,152490.0,89.926,90.0578,89.8319,89.926,152490.0
2015-06-23 15:00:00,95.54,95.55,95.43,95.51,182903.0,89.926,89.9354,89.8225,89.8978,182903.0
2015-06-23 15:30:00,95.5,95.82,95.5,95.64,770215.0,89.8884,90.1896,89.8884,90.0201,770215.0
2015-06-24 09:30:00,95.38,95.82,95.29,95.72,280314.0,89.7754,90.1896,89.6907,90.0954,280314.0
2015-06-24 10:00:00,95.72,96.08,95.68,96.0,210512.0,90.0954,90.4343,90.0578,90.359,210512.0
2015-06-24 10:30:00,96.02,96.15,95.79,95.83,333272.0,90.3778,90.5002,90.1613,90.199,333272.0
2015-06-24 11:00:00,95.84,95.89,95.65,95.88,141931.0,90.2084,90.2554,90.0295,90.246,141931.0
2015-06-24 11:30:00,95.89,95.92,95.76,95.85,119439.0,90.2554,90.2837,90.1331,90.2178,119439.0
2015-06-24 12:00:00,95.84,95.87,95.66,95.81,279762.0,90.2084,90.2366,90.039,90.1801,279762.0
2015-06-24 12:30:00,95.82,95.83,95.58,95.7,248236.0,90.1896,90.199,89.9637,90.0766,248236.0
2015-06-24 13:00:00,95.69,95.84,95.63,95.67,160866.0,90.0672,90.2084,90.0107,90.0484,160866.0
2015-06-24 13:30:00,95.66,95.8,95.64,95.78,161832.0,90.039,90.1707,90.0201,90.1519,161832.0
2015-06-24 14:00:00,95.78,95.83,95.58,95.83,194078.0,90.1519,90.199,89.9637,90.199,194078.0
2015-06-24 14:30:00,95.82,95.96,95.8,95.82,223892.0,90.1896,90.3213,90.1707,90.1896,223892.0
2015-06-24 15:00:00,95.82,95.85,95.62,95.78,186133.0,90.1896,90.2178,90.0013,90.1519,186133.0
2015-06-24 15:30:00,95.77,95.81,95.5,95.54,388425.0,90.1425,90.1801,89.8884,89.926,388425.0
2015-06-25 09:30:00,95.87,95.87,94.81,95.21,297252.0,90.2366,90.2366,89.2389,89.6154,297252.0
2015-06-25 10:00:00,95.17,95.51,95.16,95.3,134366.0,89.5777,89.8978,89.5683,89.7001,134366.0
2015-06-25 10:30:00,95.32,95.36,95.05,95.23,177607.0,89.7189,89.7566,89.4648,89.6342,177607.0
2015-06-25 11:00:00,95.23,95.38,94.96,94.98,180958.0,89.6342,89.7754,89.3801,89.3989,180958.0
2015-06-25 11:30:00,94.99,95.11,94.88,95.02,156367.0,89.4083,89.5213,89.3048,89.4366,156367.0
2015-06-25 12:00:00,95.02,95.04,94.72,94.72,89216.0,89.4366,89.4554,89.1542,89.1542,89216.0
2015-06-25 12:30:00,94.72,94.85,94.71,94.8,152737.0,89.1542,89.2766,89.1448,89.2295,152737.0
2015-06-25 13:00:00,94.8,94.86,94.71,94.8,137743.0,89.2295,89.286,89.1448,89.2295,137743.0
2015-06-25 13:30:00,94.81,94.81,94.71,94.75,121326.0,89.2389,89.2389,89.1448,89.1824,121326.0
2015-06-25 14:00:00,94.76,94.76,94.28,94.34,242269.0,89.1918,89.1918,88.74,88.7965,242269.0
2015-06-25 14:30:00,94.33,94.63,94.31,94.62,158815.0,88.7871,89.0695,88.7683,89.0601,158815.0
2015-06-25 15:00:00,94.62,94.85,94.6,94.7,161258.0,89.0601,89.2766,89.0412,89.1354,161258.0
2015-06-25 15:30:00,94.7,94.75,94.44,94.46,534992.0,89.1354,89.1824,88.8906,88.9095,534992.0
2015-06-26 09:30:00,94.8,94.82,94.41,94.55,160627.0,89.2295,89.2483,88.8624,88.9942,160627.0
2015-06-26 10:00:00,94.56,94.67,94.23,94.47,181072.0,89.0036,89.1071,88.693,88.9189,181072.0
2015-06-26 10:30:00,94.47,94.58,94.14,94.14,104508.0,88.9189,89.0224,88.6083,88.6083,104508.0
2015-06-26 11:00:00,94.15,94.38,94.11,94.3,101423.0,88.6177,88.8342,88.58,88.7589,101423.0
2015-06-26 11:30:00,94.31,94.41,94.24,94.28,103914.0,88.7683,88.8624,88.7024,88.74,103914.0
2015-06-26 12:00:00,94.29,94.4,94.24,94.31,155988.0,88.7495,88.853,88.7024,88.7683,155988.0
2015-06-26 12:30:00,94.3,94.31,94.05,94.06,115384.0,88.7589,88.7683,88.5236,88.533,115384.0
2015-06-26 13:00:00,94.06,94.09,93.9,94.0,139162.0,88.533,88.5612,88.3824,88.4765,139162.0
2015-06-26 13:30:00,94.0,94.27,93.97,94.21,109682.0,88.4765,88.7306,88.4483,88.6742,109682.0
2015-06-26 14:00:00,94.21,94.34,94.18,94.34,157044.0,88.6742,88.7965,88.6459,88.7965,157044.0
2015-06-26 14:30:00,94.32,94.58,94.31,94.54,221429.0,88.7777,89.0224,88.7683,88.9848,221429.0
2015-06-26 15:00:00,94.54,94.75,94.54,94.75,203655.0,88.9848,89.1824,88.9848,89.1824,203655.0
2015-06-26 15:30:00,94.75,94.83,94.45,94.52,476404.0,89.1824,89.2577,88.9001,88.9659,476404.0
2015-06-29 09:30:00,93.68,94.12,93.4,93.68,403930.0,88.1753,88.5894,87.9118,88.1753,403930.0
2015-06-29 10:00:00,93.65,93.86,93.38,93.41,257943.0,88.1471,88.3447,87.8929,87.9212,257943.0
2015-06-29 10:30:00,93.4,93.5,93.06,93.1,183730.0,87.9118,88.0059,87.5917,87.6294,183730.0
2015-06-29 11:00:00,93.11,93.21,92.94,93.05,295449.0,87.6388,87.7329,87.4788,87.5823,295449.0
2015-06-29 11:30:00,93.05,93.06,92.84,93.02,160587.0,87.5823,87.5917,87.3847,87.5541,160587.0
2015-06-29 12:00:00,93.02,93.06,92.85,92.94,176740.0,87.5541,87.5917,87.3941,87.4788,176740.0
2015-06-29 12:30:00,92.92,93.04,92.9,93.02,131394.0,87.46,87.5729,87.4411,87.5541,131394.0
2015-06-29 13:00:00,93.0,93.04,92.82,92.98,156254.0,87.5353,87.5729,87.3658,87.5164,156254.0
2015-06-29 13:30:00,92.99,93.07,92.88,92.97,171318.0,87.5258,87.6011,87.4223,87.507,171318.0
2015-06-29 14:00:00,92.98,92.99,92.58,92.59,147993.0,87.5164,87.5258,87.1399,87.1494,147993.0
2015-06-29 14:30:00,92.58,92.96,92.51,92.71,200237.0,87.1399,87.4976,87.0741,87.2623,200237.0
2015-06-29 15:00:00,92.71,92.91,92.6,92.73,268206.0,87.2623,87.4505,87.1588,87.2811,268206.0
2015-06-29 15:30:00,92.71,92.78,92.41,92.55,1103837.0,87.2623,87.3282,86.9799,87.1117,1103837.0
2015-06-30 09:30:00,93.2,93.43,92.91,93.13,347189.0,87.7235,87.94,87.4505,87.6576,347189.0
2015-06-30 10:00:00,93.13,93.33,93.06,93.32,295760.0,87.6576,87.8459,87.5917,87.8365,295760.0
2015-06-30 10:30:00,93.3,93.3,92.89,93.19,180346.0,87.8176,87.8176,87.4317,87.7141,180346.0
2015-06-30 11:00:00,93.18,93.53,93.11,93.31,182573.0,87.7047,88.0341,87.6388,87.827,182573.0
2015-06-30 11:30:00,93.31,93.37,92.92,92.94,250723.0,87.827,87.8835,87.46,87.4788,250723.0
2015-06-30 12:00:00,92.93,93.12,92.74,92.78,153287.0,87.4694,87.6482,87.2905,87.3282,153287.0
2015-06-30 12:30:00,92.78,93.08,92.75,93.06,162385.0,87.3282,87.6106,87.2999,87.5917,162385.0
2015-06-30 13:00:00,93.06,93.22,92.93,93.16,126839.0,87.5917,87.7423,87.4694,87.6859,126839.0
2015-06-30 13:30:00,93.16,93.54,93.13,93.49,210812.0,87.6859,88.0435,87.6576,87.9965,210812.0
2015-06-30 14:00:00,93.5,94.04,93.5,93.75,478722.0,88.0059,88.5141,88.0059,88.2412,478722.0
2015-06-30 14:30:00,93.74,93.83,93.57,93.57,244577.0,88.2318,88.3165,88.0718,88.0718,244577.0
2015-06-30 15:00:00,93.58,93.61,93.25,93.37,285858.0,88.0812,88.1094,87.7706,87.8835,285858.0
2015-06-30 15:30:00,93.36,93.71,93.28,93.47,776306.0,87.8741,88.2035,87.7988,87.9776,776306.0
2015-07-01 09:30:00,94.47,94.84,94.14,94.84,595440.0,88.9189,89.2671,88.6083,89.2671,595440.0
2015-07-01 10:00:00,94.81,94.95,94.35,94.51,246627.0,89.2389,89.3707,88.8059,88.9565,246627.0
2015-07-01 10:30:00,94.52,94.53,94.11,94.18,178503.0,88.9659,88.9754,88.58,88.6459,178503.0
2015-07-01 11:00:00,94.19,94.28,94.12,94.23,140225.0,88.6553,88.74,88.5894,88.693,140225.0
2015-07-01 11:30:00,94.24,94.35,94.1,94.28,126651.0,88.7024,88.8059,88.5706,88.74,126651.0
2015-07-01 12:00:00,94.28,94.43,94.21,94.36,197428.0,88.74,88.8812,88.6742,88.8153,197428.0
2015-07-01 12:30:00,94.37,94.4,94.17,94.28,112344.0,88.8248,88.853,88.6365,88.74,112344.0
2015-07-01 13:00:00,94.28,94.37,94.2,94.21,104513.0,88.74,88.8248,88.6647,88.6742,104513.0
2015-07-01 13:30:00,94.2,94.41,94.17,94.18,115044.0,88.6647,88.8624,88.6365,88.6459,115044.0
2015-07-01 14:00:00,94.17,94.2,94.0,94.11,159888.0,88.6365,88.6647,88.4765,88.58,159888.0
2015-07-01 14:30:00,94.11,94.2,94.03,94.08,126474.0,88.58,88.6647,88.5047,88.5518,126474.0
2015-07-01 15:00:00,94.08,94.41,94.08,94.39,179073.0,88.5518,88.8624,88.5518,88.8436,179073.0
2015-07-01 15:30:00,94.4,94.66,94.23,94.56,569757.0,88.853,89.0977,88.693,89.0036,569757.0
2015-07-02 09:30:00,94.39,94.76,94.22,94.26,276762.0,88.8436,89.1918,88.6836,88.7212,276762.0
2015-07-02 10:00:00,94.25,94.28,94.07,94.13,127775.0,88.7118,88.74,88.5424,88.5989,127775.0
2015-07-02 10:30:00,94.12,94.31,93.95,94.21,118023.0,88.5894,88.7683,88.4294,88.6742,118023.0
2015-07-02 11:00:00,94.2,94.22,94.04,94.13,165396.0,88.6647,88.6836,88.5141,88.5989,165396.0
2015-07-02 11:30:00,94.13,94.28,94.05,94.09,137150.0,88.5989,88.74,88.5236,88.5612,137150.0
2015-07-02 12:00:00,94.08,94.17,93.9,93.95,188657.0,88.5518,88.6365,88.3824,88.4294,188657.0
2015-07-02 12:30:00,93.93,94.03,93.9,93.95,75150.0,88.4106,88.5047,88.3824,88.4294,75150.0
2015-07-02 13:00:00,93.93,94.05,93.9,94.01,107923.0,88.4106,88.5236,88.3824,88.4859,107923.0
2015-07-02 13:30:00,94.01,94.08,93.93,93.97,148299.0,88.4859,88.5518,88.4106,88.4483,148299.0
2015-07-02 14:00:00,93.97,94.07,93.91,94.02,91097.0,88.4483,88.5424,88.3918,88.4953,91097.0
2015-07-02 14:30:00,94.03,94.32,94.03,94.29,137510.0,88.5047,88.7777,88.5047,88.7495,137510.0
2015-07-02 15:00:00,94.28,94.38,94.13,94.34,287166.0,88.74,88.8342,88.5989,88.7965,287166.0
2015-07-02 15:30:00,94.34,94.39,94.18,94.19,651229.0,88.7965,88.8436,88.6459,88.6553,651229.0
2015-07-06 09:30:00,93.4,93.96,93.23,93.8,255757.0,87.9118,88.4388,87.7517,88.2883,255757.0
2015-07-06 10:00:00,93.8,94.17,93.71,94.15,148858.0,88.2883,88.6365,88.2035,88.6177,148858.0
2015-07-06 10:30:00,94.16,94.68,94.1,94.44,153219.0,88.6271,89.1165,88.5706,88.8906,153219.0
2015-07-06 11:00:00,94.44,94.51,94.17,94.26,159065.0,88.8906,88.9565,88.6365,88.7212,159065.0
2015-07-06 11:30:00,94.28,94.39,94.23,94.39,108654.0,88.74,88.8436,88.693,88.8436,108654.0
2015-07-06 12:00:00,94.39,94.39,94.26,94.34,158407.0,88.8436,88.8436,88.7212,88.7965,158407.0
2015-07-06 12:30:00,94.33,94.42,94.27,94.4,146457.0,88.7871,88.8718,88.7306,88.853,146457.0
2015-07-06 13:00:00,94.4,94.47,94.12,94.18,99236.0,88.853,88.9189,88.5894,88.6459,99236.0
2015-07-06 13:30:00,94.18,94.18,93.94,93.95,105496.0,88.6459,88.6459,88.42,88.4294,105496.0
2015-07-06 14:00:00,93.94,94.0,93.78,93.81,144789.0,88.42,88.4765,88.2694,88.2977,144789.0
2015-07-06 14:30:00,93.8,94.04,93.78,93.93,135582.0,88.2883,88.5141,88.2694,88.4106,135582.0
2015-07-06 15:00:00,93.93,94.26,93.91,94.23,239992.0,88.4106,88.7212,88.3918,88.693,239992.0
2015-07-06 15:30:00,94.24,94.61,94.23,94.61,588645.0,88.7024,89.0507,88.693,89.0507,588645.0
2015-07-07 09:30:00,94.54,94.54,93.59,93.68,287619.0,89.1364,89.1364,88.2407,88.3256,287619.0
2015-07-07 10:00:00,93.66,93.83,93.15,93.26,247834.0,88.3067,88.467,87.8259,87.9296,247834.0
2015-07-07 10:30:00,93.28,93.28,92.67,92.82,282252.0,87.9484,87.9484,87.3733,87.5147,282252.0
2015-07-07 11:00:00,92.83,92.85,92.34,92.44,288238.0,87.5241,87.543,87.0622,87.1564,288238.0
2015-07-07 11:30:00,92.44,93.1,92.29,93.06,334655.0,87.1564,87.7787,87.015,87.741,334655.0
2015-07-07 12:00:00,93.03,93.1,92.86,93.03,177405.0,87.7127,87.7787,87.5524,87.7127,177405.0
2015-07-07 12:30:00,93.05,93.69,93.03,93.58,209531.0,87.7316,88.335,87.7127,88.2313,209531.0
2015-07-07 13:00:00,93.59,93.85,93.33,93.77,263390.0,88.2407,88.4858,87.9956,88.4104,263390.0
2015-07-07 13:30:00,93.78,93.92,93.64,93.7,185216.0,88.4198,88.5518,88.2878,88.3444,185216.0
2015-07-07 14:00:00,93.72,93.77,93.23,93.37,282290.0,88.3633,88.4104,87.9013,88.0333,282290.0
2015-07-07 14:30:00,93.38,94.01,93.35,93.96,372531.0,88.0427,88.6367,88.0144,88.5896,372531.0
2015-07-07 15:00:00,93.98,94.12,93.78,93.92,329803.0,88.6084,88.7404,88.4198,88.5518,329803.0
2015-07-07 15:30:00,93.93,94.07,93.73,93.92,606468.0,88.5613,88.6933,88.3727,88.5518,606468.0
2015-07-08 09:30:00,92.97,93.13,92.13,92.41,335049.0,87.6561,87.807,86.8642,87.1282,335049.0
2015-07-08 10:00:00,92.4,92.66,92.14,92.58,314394.0,87.1187,87.3639,86.8736,87.2884,314394.0
2015-07-08 10:30:00,92.58,92.84,92.33,92.72,202288.0,87.2884,87.5336,87.0527,87.4204,202288.0
2015-07-08 11:00:00,92.72,92.76,92.35,92.43,218224.0,87.4204,87.4581,87.0716,87.147,218224.0
2015-07-08 11:30:00,92.41,92.53,92.31,92.51,166320.0,87.1282,87.2413,87.0339,87.2224,166320.0
2015-07-08 12:00:00,92.52,93.0,92.45,92.96,156739.0,87.2319,87.6844,87.1659,87.6467,156739.0
2015-07-08 12:30:00,92.96,93.21,92.68,93.14,172830.0,87.6467,87.8824,87.3827,87.8164,172830.0
2015-07-08 13:00:00,93.14,93.27,92.94,93.13,116579.0,87.8164,87.939,87.6279,87.807,116579.0
2015-07-08 13:30:00,93.14,93.22,92.9,93.05,110836.0,87.8164,87.8919,87.5901,87.7316,110836.0
2015-07-08 14:00:00,93.05,93.17,92.84,93.0,200164.0,87.7316,87.8447,87.5336,87.6844,200164.0
2015-07-08 14:30:00,93.0,93.0,92.58,92.7,357442.0,87.6844,87.6844,87.2884,87.4016,357442.0
2015-07-08 15:00:00,92.71,92.96,92.43,92.45,387816.0,87.411,87.6467,87.147,87.1659,387816.0
2015-07-08 15:30:00,92.46,92.84,92.44,92.5,700090.0,87.1753,87.5336,87.1564,87.213,700090.0
2015-07-09 09:30:00,93.73,93.98,93.25,93.65,560949.0,88.3727,88.6084,87.9201,88.2973,560949.0
2015-07-09 10:00:00,93.66,93.82,93.38,93.42,227037.0,88.3067,88.4576,88.0427,88.0804,227037.0
2015-07-09 10:30:00,93.39,93.94,93.39,93.93,157024.0,88.0521,88.5707,88.0521,88.5613,157024.0
2015-07-09 11:00:00,93.92,94.14,93.89,93.9,158974.0,88.5518,88.7593,88.5236,88.533,158974.0
2015-07-09 11:30:00,93.91,94.0,93.72,93.73,157143.0,88.5424,88.6273,88.3633,88.3727,157143.0
2015-07-09 12:00:00,93.72,93.79,93.38,93.39,165058.0,88.3633,88.4293,88.0427,88.0521,165058.0
2015-07-09 12:30:00,93.38,93.58,93.34,93.53,115567.0,88.0427,88.2313,88.005,88.1841,115567.0
2015-07-09 13:00:00,93.52,93.57,93.2,93.24,110820.0,88.1747,88.2219,87.873,87.9107,110820.0
2015-07-09 13:30:00,93.26,93.44,93.22,93.38,88229.0,87.9296,88.0993,87.8919,88.0427,88229.0
2015-07-09 14:00:00,93.38,93.43,93.1,93.14,109708.0,88.0427,88.0899,87.7787,87.8164,109708.0
2015-07-09 14:30:00,93.16,93.47,92.99,93.38,143971.0,87.8353,88.1276,87.675,88.0427,143971.0
2015-07-09 15:00:00,93.39,93.57,93.27,93.28,177730.0,88.0521,88.2219,87.939,87.9484,177730.0
2015-07-09 15:30:00,93.28,93.45,93.05,93.05,347395.0,87.9484,88.1087,87.7316,87.7316,347395.0
2015-07-10 09:30:00,94.45,95.0,94.37,94.51,275720.0,89.0516,89.5701,88.9761,89.1081,275720.0
2015-07-10 10:00:00,94.48,94.69,94.23,94.27,137797.0,89.0798,89.2778,88.8441,88.8818,137797.0
2015-07-10 10:30:00,94.28,94.31,94.08,94.2,156429.0,88.8913,88.9196,88.7027,88.8158,156429.0
2015-07-10 11:00:00,94.2,94.62,94.18,94.5,104467.0,88.8158,89.2118,88.797,89.0987,104467.0
2015-07-10 11:30:00,94.5,94.8,94.41,94.64,101749.0,89.0987,89.3815,89.0138,89.2307,101749.0
2015-07-10 12:00:00,94.64,94.78,94.62,94.77,98841.0,89.2307,89.3627,89.2118,89.3533,98841.0
2015-07-10 12:30:00,94.76,94.76,94.47,94.7,111192.0,89.3438,89.3438,89.0704,89.2873,111192.0
2015-07-10 13:00:00,94.71,94.75,94.45,94.47,107610.0,89.2967,89.3344,89.0516,89.0704,107610.0
2015-07-10 13:30:00,94.47,94.48,94.22,94.39,115109.0,89.0704,89.0798,88.8347,88.995,115109.0
2015-07-10 14:00:00,94.38,94.7,94.38,94.65,104843.0,88.9856,89.2873,88.9856,89.2401,104843.0
2015-07-10 14:30:00,94.66,94.88,94.66,94.79,120415.0,89.2495,89.457,89.2495,89.3721,120415.0
2015-07-10 15:00:00,94.79,94.92,94.73,94.84,165749.0,89.3721,89.4947,89.3155,89.4193,165749.0
2015-07-10 15:30:00,94.83,94.84,94.62,94.62,437285.0,89.4098,89.4193,89.2118,89.2118,437285.0
2015-07-13 09:30:00,95.37,95.55,95.21,95.33,371112.0,89.919,90.0887,89.7681,89.8813,371112.0
2015-07-13 10:00:00,95.32,95.6,95.2,95.36,268228.0,89.8718,90.1358,89.7587,89.9095,268228.0
2015-07-13 10:30:00,95.36,95.49,95.31,95.37,153165.0,89.9095,90.0321,89.8624,89.919,153165.0
2015-07-13 11:00:00,95.36,95.46,95.11,95.17,327544.0,89.9095,90.0038,89.6738,89.7304,327544.0
2015-07-13 11:30:00,95.17,95.35,95.13,95.33,143397.0,89.7304,89.9001,89.6927,89.8813,143397.0
2015-07-13 12:00:00,95.34,95.39,95.29,95.38,118003.0,89.8907,89.9378,89.8435,89.9284,118003.0
2015-07-13 12:30:00,95.39,95.4,95.24,95.29,99703.0,89.9378,89.9473,89.7964,89.8435,99703.0
2015-07-13 13:00:00,95.3,95.34,95.27,95.29,141634.0,89.853,89.8907,89.8247,89.8435,141634.0
2015-07-13 13:30:00,95.29,95.33,95.26,95.29,126905.0,89.8435,89.8813,89.8153,89.8435,126905.0
2015-07-13 14:00:00,95.3,95.46,95.24,95.4,127203.0,89.853,90.0038,89.7964,89.9473,127203.0
2015-07-13 14:30:00,95.39,95.58,95.35,95.55,144613.0,89.9378,90.117,89.9001,90.0887,144613.0
2015-07-13 15:00:00,95.56,95.63,95.48,95.62,222436.0,90.0981,90.1641,90.0227,90.1547,222436.0
2015-07-13 15:30:00,95.63,95.7,95.5,95.5,611069.0,90.1641,90.2301,90.0415,90.0415,611069.0
2015-07-14 09:30:00,95.7,95.76,95.15,95.33,287188.0,90.2301,90.2867,89.7115,89.8813,287188.0
2015-07-14 10:00:00,95.34,95.45,95.15,95.42,193731.0,89.8907,89.9944,89.7115,89.9661,193731.0
2015-07-14 10:30:00,95.42,95.5,95.35,95.42,161370.0,89.9661,90.0415,89.9001,89.9661,161370.0
2015-07-14 11:00:00,95.42,95.51,95.38,95.43,118175.0,89.9661,90.051,89.9284,89.9755,118175.0
2015-07-14 11:30:00,95.45,95.89,95.43,95.89,127141.0,89.9944,90.4092,89.9755,90.4092,127141.0
2015-07-14 12:00:00,95.88,95.9,95.83,95.86,53212.0,90.3998,90.4187,90.3527,90.381,53212.0
2015-07-14 12:30:00,95.87,95.89,95.71,95.74,88181.0,90.3904,90.4092,90.2395,90.2678,88181.0
2015-07-14 13:00:00,95.73,95.79,95.66,95.71,99244.0,90.2584,90.315,90.1924,90.2395,99244.0
2015-07-14 13:30:00,95.7,95.72,95.63,95.68,88828.0,90.2301,90.249,90.1641,90.2113,88828.0
2015-07-14 14:00:00,95.67,95.68,95.59,95.6,74610.0,90.2018,90.2113,90.1264,90.1358,74610.0
2015-07-14 14:30:00,95.61,95.69,95.46,95.54,146105.0,90.1453,90.2207,90.0038,90.0793,146105.0
2015-07-14 15:00:00,95.54,95.67,95.52,95.53,211550.0,90.0793,90.2018,90.0604,90.0698,211550.0
2015-07-14 15:30:00,95.53,95.56,95.27,95.27,655594.0,90.0698,90.0981,89.8247,89.8247,655594.0
2015-07-15 09:30:00,95.51,95.6,95.11,95.35,381326.0,90.051,90.1358,89.6738,89.9001,381326.0
2015-07-15 10:00:00,95.35,95.4,95.22,95.33,244209.0,89.9001,89.9473,89.7775,89.8813,244209.0
2015-07-15 10:30:00,95.31,95.43,95.31,95.41,246392.0,89.8624,89.9755,89.8624,89.9567,246392.0
2015-07-15 11:00:00,95.41,95.46,95.25,95.28,248235.0,89.9567,90.0038,89.8058,89.8341,248235.0
2015-07-15 11:30:00,95.29,95.41,95.28,95.41,188658.0,89.8435,89.9567,89.8341,89.9567,188658.0
2015-07-15 12:00:00,95.41,95.45,95.38,95.41,121054.0,89.9567,89.9944,89.9284,89.9567,121054.0
2015-07-15 12:30:00,95.41,95.45,95.33,95.41,107196.0,89.9567,89.9944,89.8813,89.9567,107196.0
2015-07-15 13:00:00,95.41,95.58,95.4,95.55,249387.0,89.9567,90.117,89.9473,90.0887,249387.0
2015-07-15 13:30:00,95.55,95.59,95.34,95.36,172963.0,90.0887,90.1264,89.8907,89.9095,172963.0
2015-07-15 14:00:00,95.36,95.37,95.14,95.18,139666.0,89.9095,89.919,89.7021,89.7398,139666.0
2015-07-15 14:30:00,95.17,95.18,94.65,94.8,322405.0,89.7304,89.7398,89.2401,89.3815,322405.0
2015-07-15 15:00:00,94.8,95.12,94.74,95.12,346540.0,89.3815,89.6833,89.325,89.6833,346540.0
2015-07-15 15:30:00,95.12,95.26,95.02,95.26,560474.0,89.6833,89.8153,89.589,89.8153,560474.0
2015-07-16 09:30:00,95.75,95.85,95.54,95.7,338027.0,90.2772,90.3715,90.0793,90.2301,338027.0
2015-07-16 10:00:00,95.7,95.77,95.46,95.62,236761.0,90.2301,90.2961,90.0038,90.1547,236761.0
2015-07-16 10:30:00,95.62,95.68,95.47,95.52,166986.0,90.1547,90.2113,90.0133,90.0604,166986.0
2015-07-16 11:00:00,95.53,95.59,95.47,95.56,164271.0,90.0698,90.1264,90.0133,90.0981,164271.0
2015-07-16 11:30:00,95.56,95.74,95.56,95.72,134235.0,90.0981,90.2678,90.0981,90.249,134235.0
2015-07-16 12:00:00,95.71,95.92,95.7,95.9,100494.0,90.2395,90.4375,90.2301,90.4187,100494.0
2015-07-16 12:30:00,95.9,95.95,95.75,95.89,113850.0,90.4187,90.4658,90.2772,90.4092,113850.0
2015-07-16 13:00:00,95.89,95.91,95.82,95.86,128730.0,90.4092,90.4281,90.3432,90.381,128730.0
2015-07-16 13:30:00,95.86,95.95,95.84,95.85,110486.0,90.381,90.4658,90.3621,90.3715,110486.0
2015-07-16 14:00:00,95.84,95.92,95.79,95.9,161896.0,90.3621,90.4375,90.315,90.4187,161896.0
2015-07-16 14:30:00,95.89,95.97,95.86,95.9,193779.0,90.4092,90.4847,90.381,90.4187,193779.0
2015-07-16 15:00:00,95.9,95.91,95.78,95.8,275582.0,90.4187,90.4281,90.3055,90.3244,275582.0
2015-07-16 15:30:00,95.8,95.86,95.74,95.81,483111.0,90.3244,90.381,90.2678,90.3338,483111.0
2015-07-17 09:30:00,95.56,95.89,95.39,95.62,332420.0,90.0981,90.4092,89.9378,90.1547,332420.0
2015-07-17 10:00:00,95.65,95.83,95.54,95.69,199517.0,90.183,90.3527,90.0793,90.2207,199517.0
2015-07-17 10:30:00,95.7,95.85,95.64,95.74,109390.0,90.2301,90.3715,90.1735,90.2678,109390.0
2015-07-17 11:00:00,95.73,95.75,95.65,95.73,86957.0,90.2584,90.2772,90.183,90.2584,86957.0
2015-07-17 11:30:00,95.74,95.88,95.69,95.72,95777.0,90.2678,90.3998,90.2207,90.249,95777.0
2015-07-17 12:00:00,95.72,95.76,95.68,95.72,87502.0,90.249,90.2867,90.2113,90.249,87502.0
2015-07-17 12:30:00,95.71,95.77,95.67,95.73,62120.0,90.2395,90.2961,90.2018,90.2584,62120.0
2015-07-17 13:00:00,95.73,95.82,95.71,95.76,65809.0,90.2584,90.3432,90.2395,90.2867,65809.0
2015-07-17 13:30:00,95.76,95.8,95.7,95.79,118200.0,90.2867,90.3244,90.2301,90.315,118200.0
2015-07-17 14:00:00,95.79,95.86,95.69,95.83,94568.0,90.315,90.381,90.2207,90.3527,94568.0
2015-07-17 14:30:00,95.82,95.87,95.73,95.8,194534.0,90.3432,90.3904,90.2584,90.3244,194534.0
2015-07-17 15:00:00,95.8,95.88,95.73,95.87,107724.0,90.3244,90.3998,90.2584,90.3904,107724.0
2015-07-17 15:30:00,95.87,96.26,95.87,96.08,607479.0,90.3904,90.7581,90.3904,90.5884,607479.0
2015-07-20 09:30:00,96.56,96.97,96.41,96.81,348357.0,91.041,91.4275,90.8995,91.2767,348357.0
2015-07-20 10:00:00,96.81,97.49,96.8,97.48,353700.0,91.2767,91.9178,91.2672,91.9084,353700.0
2015-07-20 10:30:00,97.47,97.76,97.43,97.72,623397.0,91.8989,92.1724,91.8612,92.1347,623397.0
2015-07-20 11:00:00,97.71,97.76,97.29,97.44,508155.0,92.1252,92.1724,91.7292,91.8707,508155.0
2015-07-20 11:30:00,97.45,97.58,97.33,97.4,239375.0,91.8801,92.0027,91.7669,91.8329,239375.0
2015-07-20 12:00:00,97.41,97.44,97.23,97.31,190452.0,91.8424,91.8707,91.6727,91.7481,190452.0
2015-07-20 12:30:00,97.31,97.36,97.15,97.36,142964.0,91.7481,91.7952,91.5972,91.7952,142964.0
2015-07-20 13:00:00,97.36,97.48,97.34,97.47,175090.0,91.7952,91.9084,91.7764,91.8989,175090.0
2015-07-20 13:30:00,97.43,97.44,97.22,97.43,161823.0,91.8612,91.8707,91.6632,91.8612,161823.0
2015-07-20 14:00:00,97.43,97.54,97.34,97.51,145217.0,91.8612,91.9649,91.7764,91.9367,145217.0
2015-07-20 14:30:00,97.51,97.56,97.47,97.51,160858.0,91.9367,91.9838,91.8989,91.9367,160858.0
2015-07-20 15:00:00,97.51,97.6,97.43,97.49,334892.0,91.9367,92.0215,91.8612,91.9178,334892.0
2015-07-20 15:30:00,97.49,97.5,97.14,97.23,717703.0,91.9178,91.9272,91.5878,91.6727,717703.0
2015-07-21 09:30:00,97.2,97.4,97.02,97.21,408266.0,91.6444,91.8329,91.4747,91.6538,408266.0
2015-07-21 10:00:00,97.23,97.4,97.13,97.31,263980.0,91.6727,91.8329,91.5784,91.7481,263980.0
2015-07-21 10:30:00,97.31,97.31,96.61,96.68,340329.0,91.7481,91.7481,91.0881,91.1541,340329.0
2015-07-21 11:00:00,96.67,96.81,96.41,96.5,280925.0,91.1447,91.2767,90.8995,90.9844,280925.0
2015-07-21 11:30:00,96.5,96.7,96.46,96.6,196978.0,90.9844,91.173,90.9467,91.0787,196978.0
2015-07-21 12:00:00,96.61,96.76,96.57,96.65,129690.0,91.0881,91.2295,91.0504,91.1258,129690.0
2015-07-21 12:30:00,96.66,96.79,96.54,96.59,91669.0,91.1352,91.2578,91.0221,91.0692,91669.0
2015-07-21 13:00:00,96.59,96.59,96.42,96.44,126740.0,91.0692,91.0692,90.909,90.9278,126740.0
2015-07-21 13:30:00,96.44,96.57,96.32,96.55,131299.0,90.9278,91.0504,90.8147,91.0315,131299.0
2015-07-21 14:00:00,96.54,96.75,96.44,96.72,176335.0,91.0221,91.2201,90.9278,91.1918,176335.0
2015-07-21 14:30:00,96.73,96.75,96.55,96.62,128639.0,91.2012,91.2201,91.0315,91.0975,128639.0
2015-07-21 15:00:00,96.62,96.78,96.49,96.72,223263.0,91.0975,91.2484,90.975,91.1918,223263.0
2015-07-21 15:30:00,96.73,96.91,96.66,96.77,482795.0,91.2012,91.3709,91.1352,91.2389,482795.0
2015-07-22 09:30:00,96.3,97.19,96.15,97.07,389441.0,90.7958,91.6349,90.6544,91.5218,389441.0
2015-07-22 10:00:00,97.08,97.36,96.96,96.98,275869.0,91.5312,91.7952,91.4181,91.4369,275869.0
2015-07-22 10:30:00,96.99,97.0,96.78,96.89,198839.0,91.4464,91.4558,91.2484,91.3521,198839.0
2015-07-22 11:00:00,96.91,96.94,96.74,96.8,240026.0,91.3709,91.3992,91.2107,91.2672,240026.0
2015-07-22 11:30:00,96.79,96.82,96.68,96.81,161595.0,91.2578,91.2861,91.1541,91.2767,161595.0
2015-07-22 12:00:00,96.82,96.89,96.61,96.79,183201.0,91.2861,91.3521,91.0881,91.2578,183201.0
2015-07-22 12:30:00,96.78,96.94,96.77,96.88,134207.0,91.2484,91.3992,91.2389,91.3427,134207.0
2015-07-22 13:00:00,96.88,96.98,96.85,96.94,140962.0,91.3427,91.4369,91.3144,91.3992,140962.0
2015-07-22 13:30:00,96.95,96.99,96.54,96.65,216015.0,91.4087,91.4464,91.0221,91.1258,216015.0
2015-07-22 14:00:00,96.65,96.98,96.58,96.9,169996.0,91.1258,91.4369,91.0598,91.3615,169996.0
2015-07-22 14:30:00,96.9,97.07,96.89,97.05,287669.0,91.3615,91.5218,91.3521,91.5029,287669.0
2015-07-22 15:00:00,97.05,97.18,96.8,96.88,292604.0,91.5029,91.6255,91.2672,91.3427,292604.0
2015-07-22 15:30:00,96.88,96.92,96.65,96.85,632305.0,91.3427,91.3804,91.1258,91.3144,632305.0
2015-07-23 09:30:00,96.9,96.97,96.3,96.45,234579.0,91.3615,91.4275,90.7958,90.9372,234579.0
2015-07-23 10:00:00,96.43,96.5,96.34,96.41,265205.0,90.9184,90.9844,90.8335,90.8995,265205.0
2015-07-23 10:30:00,96.44,96.45,96.16,96.18,163590.0,90.9278,90.9372,90.6638,90.6827,163590.0
2015-07-23 11:00:00,96.17,96.34,95.97,96.01,195482.0,90.6732,90.8335,90.4847,90.5224,195482.0
2015-07-23 11:30:00,96.01,96.07,95.78,95.86,228637.0,90.5224,90.579,90.3055,90.381,228637.0
2015-07-23 12:00:00,95.85,95.86,95.11,95.13,374780.0,90.3715,90.381,89.6738,89.6927,374780.0
2015-07-23 12:30:00,95.13,95.19,94.86,94.87,309877.0,89.6927,89.7493,89.4381,89.4475,309877.0
2015-07-23 13:00:00,94.87,95.21,94.86,95.11,385563.0,89.4475,89.7681,89.4381,89.6738,385563.0
2015-07-23 13:30:00,95.12,95.31,94.98,95.3,270751.0,89.6833,89.8624,89.5513,89.853,270751.0
2015-07-23 14:00:00,95.31,95.42,95.19,95.25,321209.0,89.8624,89.9661,89.7493,89.8058,321209.0
2015-07-23 14:30:00,95.24,95.36,95.0,95.03,272141.0,89.7964,89.9095,89.5701,89.5984,272141.0
2015-07-23 15:00:00,95.02,95.17,94.99,95.04,481725.0,89.589,89.7304,89.5607,89.6078,481725.0
2015-07-23 15:30:00,95.04,95.27,94.91,95.14,742495.0,89.6078,89.8247,89.4853,89.7021,742495.0
2015-07-24 09:30:00,97.3,97.49,95.75,97.27,1295159.0,91.7387,91.9178,90.2772,91.7104,1295159.0
2015-07-24 10:00:00,97.28,97.45,96.37,96.49,759687.0,91.7198,91.8801,90.8618,90.975,759687.0
2015-07-24 10:30:00,96.5,96.89,96.29,96.32,398624.0,90.9844,91.3521,90.7864,90.8147,398624.0
2015-07-24 11:00:00,96.32,96.8,96.21,96.76,301879.0,90.8147,91.2672,90.711,91.2295,301879.0
2015-07-24 11:30:00,96.75,96.77,96.3,96.36,409248.0,91.2201,91.2389,90.7958,90.8524,409248.0
2015-07-24 12:00:00,96.36,96.39,96.21,96.23,139645.0,90.8524,90.8807,90.711,90.7298,139645.0
2015-07-24 12:30:00,96.23,96.27,95.89,96.01,154464.0,90.7298,90.7675,90.4092,90.5224,154464.0
2015-07-24 13:00:00,96.0,96.1,95.87,95.98,209938.0,90.513,90.6072,90.3904,90.4941,209938.0
2015-07-24 13:30:00,95.98,96.0,95.52,95.83,258396.0,90.4941,90.513,90.0604,90.3527,258396.0
2015-07-24 14:00:00,95.82,95.93,95.55,95.84,297328.0,90.3432,90.447,90.0887,90.3621,297328.0
2015-07-24 14:30:00,95.83,96.15,95.83,96.0,401897.0,90.3527,90.6544,90.3527,90.513,401897.0
2015-07-24 15:00:00,95.99,96.12,95.79,95.81,389034.0,90.5035,90.6261,90.315,90.3338,389034.0
2015-07-24 15:30:00,95.82,95.93,95.67,95.85,894540.0,90.3432,90.447,90.2018,90.3715,894540.0
2015-07-27 09:30:00,95.47,95.83,94.67,95.0,440789.0,90.0133,90.3527,89.259,89.5701,440789.0
2015-07-27 10:00:00,94.99,95.01,94.52,94.69,211714.0,89.5607,89.5795,89.1176,89.2778,211714.0
2015-07-27 10:30:00,94.69,95.0,94.67,94.76,205787.0,89.2778,89.5701,89.259,89.3438,205787.0
2015-07-27 11:00:00,94.77,95.05,94.71,94.77,214108.0,89.3533,89.6173,89.2967,89.3533,214108.0
2015-07-27 11:30:00,94.79,95.0,94.62,94.99,228233.0,89.3721,89.5701,89.2118,89.5607,228233.0
2015-07-27 12:00:00,94.98,95.03,94.66,94.78,112178.0,89.5513,89.5984,89.2495,89.3627,112178.0
2015-07-27 12:30:00,94.79,94.84,94.7,94.8,85192.0,89.3721,89.4193,89.2873,89.3815,85192.0
2015-07-27 13:00:00,94.8,94.84,94.69,94.73,153922.0,89.3815,89.4193,89.2778,89.3155,153922.0
2015-07-27 13:30:00,94.73,94.91,94.59,94.82,160712.0,89.3155,89.4853,89.1836,89.4004,160712.0
2015-07-27 14:00:00,94.82,95.03,94.78,94.84,141059.0,89.4004,89.5984,89.3627,89.4193,141059.0
2015-07-27 14:30:00,94.84,94.85,94.63,94.77,156610.0,89.4193,89.4287,89.2213,89.3533,156610.0
2015-07-27 15:00:00,94.76,94.81,94.44,94.5,434952.0,89.3438,89.391,89.0421,89.0987,434952.0
2015-07-27 15:30:00,94.5,94.52,94.3,94.41,680406.0,89.0987,89.1176,88.9101,89.0138,680406.0
2015-07-28 09:30:00,95.07,95.32,94.87,95.26,535217.0,89.6361,89.8718,89.4475,89.8153,535217.0
2015-07-28 10:00:00,95.27,95.43,94.71,94.8,489939.0,89.8247,89.9755,89.2967,89.3815,489939.0
2015-07-28 10:30:00,94.79,95.0,94.76,94.99,279454.0,89.3721,89.5701,89.3438,89.5607,279454.0
2015-07-28 11:00:00,94.99,95.0,94.82,94.92,336624.0,89.5607,89.5701,89.4004,89.4947,336624.0
2015-07-28 11:30:00,94.94,95.07,94.87,95.06,319046.0,89.5135,89.6361,89.4475,89.6267,319046.0
2015-07-28 12:00:00,95.06,95.3,95.03,95.27,286552.0,89.6267,89.853,89.5984,89.8247,286552.0
2015-07-28 12:30:00,95.28,95.31,95.13,95.16,277635.0,89.8341,89.8624,89.6927,89.721,277635.0
2015-07-28 13:00:00,95.16,95.3,95.09,95.24,257841.0,89.721,89.853,89.655,89.7964,257841.0
2015-07-28 13:30:00,95.24,95.26,95.14,95.15,242733.0,89.7964,89.8153,89.7021,89.7115,242733.0
2015-07-28 14:00:00,95.16,95.47,95.13,95.32,343090.0,89.721,90.0133,89.6927,89.8718,343090.0
2015-07-28 14:30:00,95.32,95.32,95.1,95.12,362367.0,89.8718,89.8718,89.6644,89.6833,362367.0
2015-07-28 15:00:00,95.11,95.21,94.97,95.09,698175.0,89.6738,89.7681,89.5418,89.655,698175.0
2015-07-28 15:30:00,95.09,95.32,95.08,95.14,1232672.0,89.655,89.8718,89.6455,89.7021,1232672.0
2015-07-29 09:30:00,94.4,95.0,93.0,94.2,1762013.0,89.0044,89.5701,87.6844,88.8158,1762013.0
2015-07-29 10:00:00,94.24,94.84,94.06,94.76,556400.0,88.8536,89.4193,88.6838,89.3438,556400.0
2015-07-29 10:30:00,94.79,94.82,94.24,94.51,640805.0,89.3721,89.4004,88.8536,89.1081,640805.0
2015-07-29 11:00:00,94.5,95.06,94.44,94.98,591755.0,89.0987,89.6267,89.0421,89.5513,591755.0
2015-07-29 11:30:00,94.98,95.4,94.93,95.35,719720.0,89.5513,89.9473,89.5041,89.9001,719720.0
2015-07-29 12:00:00,95.35,96.01,95.35,95.72,537870.0,89.9001,90.5224,89.9001,90.249,537870.0
2015-07-29 12:30:00,95.72,96.72,95.65,96.42,776593.0,90.249,91.1918,90.183,90.909,776593.0
2015-07-29 13:00:00,96.39,96.66,96.24,96.55,425421.0,90.8807,91.1352,90.7392,91.0315,425421.0
2015-07-29 13:30:00,96.54,96.86,96.41,96.82,459150.0,91.0221,91.3238,90.8995,91.2861,459150.0
2015-07-29 14:00:00,96.82,97.25,96.58,97.21,850056.0,91.2861,91.6915,91.0598,91.6538,850056.0
2015-07-29 14:30:00,97.21,97.95,97.13,97.58,876945.0,91.6538,92.3515,91.5784,92.0027,876945.0
2015-07-29 15:00:00,97.58,97.58,97.18,97.22,683315.0,92.0027,92.0027,91.6255,91.6632,683315.0
2015-07-29 15:30:00,97.21,97.21,96.66,96.75,1190132.0,91.6538,91.6538,91.1352,91.2201,1190132.0
2015-07-30 09:30:00,96.64,96.9,96.11,96.38,325890.0,91.1164,91.3615,90.6167,90.8712,325890.0
2015-07-30 10:00:00,96.37,96.89,96.15,96.77,324087.0,90.8618,91.3521,90.6544,91.2389,324087.0
2015-07-30 10:30:00,96.78,96.92,96.43,96.46,185077.0,91.2484,91.3804,90.9184,90.9467,185077.0
2015-07-30 11:00:00,96.46,97.53,96.44,97.47,164570.0,90.9467,91.9555,90.9278,91.8989,164570.0
2015-07-30 11:30:00,97.47,97.9,97.34,97.61,196428.0,91.8989,92.3044,91.7764,92.0309,196428.0
2015-07-30 12:00:00,97.61,98.14,97.61,98.06,260815.0,92.0309,92.5306,92.0309,92.4552,260815.0
2015-07-30 12:30:00,98.06,98.25,97.91,98.25,172331.0,92.4552,92.6344,92.3138,92.6344,172331.0
2015-07-30 13:00:00,98.25,98.39,98.11,98.2,218260.0,92.6344,92.7664,92.5024,92.5872,218260.0
2015-07-30 13:30:00,98.2,98.38,98.09,98.33,287994.0,92.5872,92.7569,92.4835,92.7098,287994.0
2015-07-30 14:00:00,98.33,98.69,98.33,98.56,245981.0,92.7098,93.0492,92.7098,92.9266,245981.0
2015-07-30 14:30:00,98.56,98.73,98.49,98.69,217583.0,92.9266,93.0869,92.8606,93.0492,217583.0
2015-07-30 15:00:00,98.69,98.82,98.62,98.74,363908.0,93.0492,93.1718,92.9832,93.0964,363908.0
2015-07-30 15:30:00,98.74,98.74,98.41,98.42,754949.0,93.0964,93.0964,92.7852,92.7946,754949.0
2015-07-31 09:30:00,98.65,98.78,97.94,98.11,375873.0,93.0115,93.1341,92.3421,92.5024,375873.0
2015-07-31 10:00:00,98.11,98.5,97.85,98.24,333065.0,92.5024,92.8701,92.2572,92.6249,333065.0
2015-07-31 10:30:00,98.25,98.27,97.93,98.05,204183.0,92.6344,92.6532,92.3326,92.4458,204183.0
2015-07-31 11:00:00,98.06,98.12,97.81,97.86,108288.0,92.4552,92.5118,92.2195,92.2666,108288.0
2015-07-31 11:30:00,97.88,98.02,97.81,97.88,141536.0,92.2855,92.4175,92.2195,92.2855,141536.0
2015-07-31 12:00:00,97.89,97.89,97.66,97.75,139803.0,92.2949,92.2949,92.0781,92.1629,139803.0
2015-07-31 12:30:00,97.75,97.77,97.53,97.72,166771.0,92.1629,92.1818,91.9555,92.1347,166771.0
2015-07-31 13:00:00,97.72,97.84,97.7,97.74,99976.0,92.1347,92.2478,92.1158,92.1535,99976.0
2015-07-31 13:30:00,97.76,97.8,97.62,97.63,111146.0,92.1724,92.2101,92.0404,92.0498,111146.0
2015-07-31 14:00:00,97.64,97.66,97.38,97.51,165214.0,92.0592,92.0781,91.8141,91.9367,165214.0
2015-07-31 14:30:00,97.49,97.56,97.26,97.53,160354.0,91.9178,91.9838,91.7009,91.9555,160354.0
2015-07-31 15:00:00,97.52,97.61,97.37,97.42,208886.0,91.9461,92.0309,91.8047,91.8518,208886.0
2015-07-31 15:30:00,97.42,97.53,97.35,97.42,745523.0,91.8518,91.9555,91.7858,91.8518,745523.0
2015-08-03 09:30:00,97.74,97.88,97.01,97.64,319496.0,92.1535,92.2855,91.4652,92.0592,319496.0
2015-08-03 10:00:00,97.66,97.69,97.06,97.07,175126.0,92.0781,92.1064,91.5124,91.5218,175126.0
2015-08-03 10:30:00,97.1,97.24,96.88,97.23,145009.0,91.5501,91.6821,91.3427,91.6727,145009.0
2015-08-03 11:00:00,97.23,97.39,97.21,97.37,93925.0,91.6727,91.8235,91.6538,91.8047,93925.0
2015-08-03 11:30:00,97.38,97.56,97.3,97.34,122441.0,91.8141,91.9838,91.7387,91.7764,122441.0
2015-08-03 12:00:00,97.34,97.38,97.09,97.18,112990.0,91.7764,91.8141,91.5407,91.6255,112990.0
2015-08-03 12:30:00,97.17,97.17,96.45,96.54,140331.0,91.6161,91.6161,90.9372,91.0221,140331.0
2015-08-03 13:00:00,96.53,96.58,96.31,96.56,130487.0,91.0127,91.0598,90.8052,91.041,130487.0
2015-08-03 13:30:00,96.55,96.92,96.46,96.64,151047.0,91.0315,91.3804,90.9467,91.1164,151047.0
2015-08-03 14:00:00,96.65,96.71,96.48,96.54,97881.0,91.1258,91.1824,90.9655,91.0221,97881.0
2015-08-03 14:30:00,96.54,96.78,96.48,96.64,121061.0,91.0221,91.2484,90.9655,91.1164,121061.0
2015-08-03 15:00:00,96.66,96.92,96.6,96.89,167813.0,91.1352,91.3804,91.0787,91.3521,167813.0
2015-08-03 15:30:00,96.92,97.43,96.82,97.4,459822.0,91.3804,91.8612,91.2861,91.8329,459822.0
2015-08-04 09:30:00,97.45,97.91,97.18,97.81,249686.0,91.8801,92.3138,91.6255,92.2195,249686.0
2015-08-04 10:00:00,97.82,98.3,97.72,98.24,292002.0,92.2289,92.6815,92.1347,92.6249,292002.0
2015-08-04 10:30:00,98.26,98.27,97.56,97.6,278402.0,92.6438,92.6532,91.9838,92.0215,278402.0
2015-08-04 11:00:00,97.62,97.93,97.58,97.89,235456.0,92.0404,92.3326,92.0027,92.2949,235456.0
2015-08-04 11:30:00,97.89,97.91,97.6,97.69,108586.0,92.2949,92.3138,92.0215,92.1064,108586.0
2015-08-04 12:00:00,97.67,97.79,97.48,97.5,174701.0,92.0875,92.2006,91.9084,91.9272,174701.0
2015-08-04 12:30:00,97.5,97.57,97.37,97.4,86876.0,91.9272,91.9932,91.8047,91.8329,86876.0
2015-08-04 13:00:00,97.39,97.65,97.36,97.64,43328.0,91.8235,92.0687,91.7952,92.0592,43328.0
2015-08-04 13:30:00,97.65,97.83,97.37,97.43,95836.0,92.0687,92.2384,91.8047,91.8612,95836.0
2015-08-04 14:00:00,97.41,97.48,97.2,97.29,119306.0,91.8424,91.9084,91.6444,91.7292,119306.0
2015-08-04 14:30:00,97.28,97.58,97.25,97.52,165186.0,91.7198,92.0027,91.6915,91.9461,165186.0
2015-08-04 15:00:00,97.52,97.64,97.23,97.4,230070.0,91.9461,92.0592,91.6727,91.8329,230070.0
2015-08-04 15:30:00,97.4,97.44,97.14,97.29,377658.0,91.8329,91.8707,91.5878,91.7292,377658.0
2015-08-05 09:30:00,98.08,98.62,97.79,98.29,273188.0,92.4741,92.9832,92.2006,92.6721,273188.0
2015-08-05 10:00:00,98.36,98.69,98.21,98.46,211923.0,92.7381,93.0492,92.5966,92.8324,211923.0
2015-08-05 10:30:00,98.46,98.62,98.16,98.61,215223.0,92.8324,92.9832,92.5495,92.9738,215223.0
2015-08-05 11:00:00,98.61,98.73,98.57,98.7,206938.0,92.9738,93.0869,92.9361,93.0586,206938.0
2015-08-05 11:30:00,98.7,98.73,98.28,98.33,136387.0,93.0586,93.0869,92.6626,92.7098,136387.0
2015-08-05 12:00:00,98.33,98.42,98.25,98.34,203639.0,92.7098,92.7946,92.6344,92.7192,203639.0
2015-08-05 12:30:00,98.36,98.37,98.08,98.37,188537.0,92.7381,92.7475,92.4741,92.7475,188537.0
2015-08-05 13:00:00,98.36,98.36,98.07,98.2,165002.0,92.7381,92.7381,92.4646,92.5872,165002.0
2015-08-05 13:30:00,98.2,98.34,98.06,98.2,167881.0,92.5872,92.7192,92.4552,92.5872,167881.0
2015-08-05 14:00:00,98.18,98.47,98.16,98.47,102703.0,92.5684,92.8418,92.5495,92.8418,102703.0
2015-08-05 14:30:00,98.47,98.49,98.29,98.36,140275.0,92.8418,92.8606,92.6721,92.7381,140275.0
2015-08-05 15:00:00,98.35,98.54,98.35,98.49,241110.0,92.7286,92.9078,92.7286,92.8606,241110.0
2015-08-05 15:30:00,98.49,98.49,98.2,98.26,533189.0,92.8606,92.8606,92.5872,92.6438,533189.0
2015-08-06 09:30:00,98.56,98.61,98.01,98.18,477791.0,92.9266,92.9738,92.4081,92.5684,477791.0
2015-08-06 10:00:00,98.19,98.3,97.7,97.7,211145.0,92.5778,92.6815,92.1158,92.1158,211145.0
2015-08-06 10:30:00,97.71,97.79,97.52,97.73,227702.0,92.1252,92.2006,91.9461,92.1441,227702.0
2015-08-06 11:00:00,97.72,97.73,97.42,97.53,221456.0,92.1347,92.1441,91.8518,91.9555,221456.0
2015-08-06 11:30:00,97.52,97.53,97.19,97.37,239223.0,91.9461,91.9555,91.6349,91.8047,239223.0
2015-08-06 12:00:00,97.34,97.51,97.28,97.42,140948.0,91.7764,91.9367,91.7198,91.8518,140948.0
2015-08-06 12:30:00,97.44,97.46,97.18,97.24,251829.0,91.8707,91.8895,91.6255,91.6821,251829.0
2015-08-06 13:00:00,97.23,97.35,97.19,97.26,117280.0,91.6727,91.7858,91.6349,91.7009,117280.0
2015-08-06 13:30:00,97.25,97.4,97.12,97.13,203595.0,91.6915,91.8329,91.5689,91.5784,203595.0
2015-08-06 14:00:00,97.15,97.25,97.07,97.23,170670.0,91.5972,91.6915,91.5218,91.6727,170670.0
2015-08-06 14:30:00,97.23,97.25,97.04,97.13,190563.0,91.6727,91.6915,91.4935,91.5784,190563.0
2015-08-06 15:00:00,97.13,97.17,96.92,97.05,321320.0,91.5784,91.6161,91.3804,91.5029,321320.0
2015-08-06 15:30:00,97.03,97.25,96.96,97.18,671984.0,91.4841,91.6915,91.4181,91.6255,671984.0
2015-08-07 09:30:00,97.09,97.7,96.67,97.6,186534.0,91.5407,92.1158,91.1447,92.0215,186534.0
2015-08-07 10:00:00,97.63,97.64,96.94,97.01,144632.0,92.0498,92.0592,91.3992,91.4652,144632.0
2015-08-07 10:30:00,97.03,97.5,96.97,97.36,195551.0,91.4841,91.9272,91.4275,91.7952,195551.0
2015-08-07 11:00:00,97.35,97.37,96.88,96.96,155401.0,91.7858,91.8047,91.3427,91.4181,155401.0
2015-08-07 11:30:00,96.94,96.95,96.55,96.86,202264.0,91.3992,91.4087,91.0315,91.3238,202264.0
2015-08-07 12:00:00,96.87,96.95,96.7,96.77,116523.0,91.3332,91.4087,91.173,91.2389,116523.0
2015-08-07 12:30:00,96.76,96.84,96.7,96.75,154508.0,91.2295,91.3049,91.173,91.2201,154508.0
2015-08-07 13:00:00,96.75,96.94,96.59,96.83,217417.0,91.2201,91.3992,91.0692,91.2955,217417.0
2015-08-07 13:30:00,96.83,97.11,96.83,97.01,172440.0,91.2955,91.5595,91.2955,91.4652,172440.0
2015-08-07 14:00:00,97.01,97.24,96.83,97.19,162786.0,91.4652,91.6821,91.2955,91.6349,162786.0
2015-08-07 14:30:00,97.2,97.41,97.15,97.29,110184.0,91.6444,91.8424,91.5972,91.7292,110184.0
2015-08-07 15:00:00,97.27,97.76,97.27,97.72,229754.0,91.7104,92.1724,91.7104,92.1347,229754.0
2015-08-07 15:30:00,97.72,97.79,97.54,97.76,546444.0,92.1347,92.2006,91.9649,92.1724,546444.0
2015-08-10 09:30:00,98.37,99.18,98.37,98.98,362454.0,92.7475,93.5112,92.7475,93.3226,362454.0
2015-08-10 10:00:00,98.96,99.05,98.76,98.81,136715.0,93.3038,93.3886,93.1152,93.1623,136715.0
2015-08-10 10:30:00,98.81,98.81,98.23,98.43,163714.0,93.1623,93.1623,92.6155,92.8041,163714.0
2015-08-10 11:00:00,98.45,98.74,98.44,98.46,106296.0,92.8229,93.0964,92.8135,92.8324,106296.0
2015-08-10 11:30:00,98.48,98.63,98.41,98.48,106130.0,92.8512,92.9926,92.7852,92.8512,106130.0
2015-08-10 12:00:00,98.47,98.59,98.46,98.5,69822.0,92.8418,92.9549,92.8324,92.8701,69822.0
2015-08-10 12:30:00,98.5,98.55,98.39,98.39,73309.0,92.8701,92.9172,92.7664,92.7664,73309.0
2015-08-10 13:00:00,98.39,98.39,98.27,98.27,144231.0,92.7664,92.7664,92.6532,92.6532,144231.0
2015-08-10 13:30:00,98.27,98.34,98.21,98.28,89477.0,92.6532,92.7192,92.5966,92.6626,89477.0
2015-08-10 14:00:00,98.28,98.32,98.19,98.25,130111.0,92.6626,92.7004,92.5778,92.6344,130111.0
2015-08-10 14:30:00,98.26,98.28,98.08,98.08,128282.0,92.6438,92.6626,92.4741,92.4741,128282.0
2015-08-10 15:00:00,98.08,98.18,97.96,97.96,241332.0,92.4741,92.5684,92.3609,92.3609,241332.0
2015-08-10 15:30:00,97.97,98.06,97.8,98.06,533592.0,92.3704,92.4552,92.2101,92.4552,533592.0
2015-08-11 09:30:00,97.2,97.68,97.15,97.5,324941.0,91.6444,92.0969,91.5972,91.9272,324941.0
2015-08-11 10:00:00,97.48,97.72,97.33,97.6,323384.0,91.9084,92.1347,91.7669,92.0215,323384.0
2015-08-11 10:30:00,97.6,97.77,97.54,97.56,274678.0,92.0215,92.1818,91.9649,91.9838,274678.0
2015-08-11 11:00:00,97.55,97.63,97.43,97.49,198428.0,91.9744,92.0498,91.8612,91.9178,198428.0
2015-08-11 11:30:00,97.49,97.55,97.04,97.09,169469.0,91.9178,91.9744,91.4935,91.5407,169469.0
2015-08-11 12:00:00,97.1,97.14,96.88,96.94,134834.0,91.5501,91.5878,91.3427,91.3992,134834.0
2015-08-11 12:30:00,96.93,97.03,96.86,96.9,128947.0,91.3898,91.4841,91.3238,91.3615,128947.0
2015-08-11 13:00:00,96.88,96.99,96.7,96.95,164482.0,91.3427,91.4464,91.173,91.4087,164482.0
2015-08-11 13:30:00,96.95,97.04,96.85,96.87,100940.0,91.4087,91.4935,91.3144,91.3332,100940.0
2015-08-11 14:00:00,96.86,97.06,96.75,97.0,121183.0,91.3238,91.5124,91.2201,91.4558,121183.0
2015-08-11 14:30:00,96.99,97.17,96.93,97.13,120385.0,91.4464,91.6161,91.3898,91.5784,120385.0
2015-08-11 15:00:00,97.13,97.33,97.06,97.33,210338.0,91.5784,91.7669,91.5124,91.7669,210338.0
2015-08-11 15:30:00,97.33,97.37,97.17,97.22,685982.0,91.7669,91.8047,91.6161,91.6632,685982.0
2015-08-12 09:30:00,96.56,96.79,96.0,96.19,426857.0,91.041,91.2578,90.513,90.6921,426857.0
2015-08-12 10:00:00,96.19,96.32,95.49,95.81,476486.0,90.6921,90.8147,90.0321,90.3338,476486.0
2015-08-12 10:30:00,95.81,96.12,95.65,95.76,264656.0,90.3338,90.6261,90.183,90.2867,264656.0
2015-08-12 11:00:00,95.76,95.9,95.6,95.76,238010.0,90.2867,90.4187,90.1358,90.2867,238010.0
2015-08-12 11:30:00,95.78,95.81,95.35,95.37,225825.0,90.3055,90.3338,89.9001,89.919,225825.0
2015-08-12 12:00:00,95.35,95.81,95.27,95.79,191101.0,89.9001,90.3338,89.8247,90.315,191101.0
2015-08-12 12:30:00,95.79,95.98,95.61,95.71,194610.0,90.315,90.4941,90.1453,90.2395,194610.0
2015-08-12 13:00:00,95.72,96.15,95.71,95.92,164737.0,90.249,90.6544,90.2395,90.4375,164737.0
2015-08-12 13:30:00,95.93,96.39,95.89,96.3,230079.0,90.447,90.8807,90.4092,90.7958,230079.0
2015-08-12 14:00:00,96.31,97.11,96.14,96.24,209403.0,90.8052,91.5595,90.645,90.7392,209403.0
2015-08-12 14:30:00,96.22,96.88,96.22,96.86,152985.0,90.7204,91.3427,90.7204,91.3238,152985.0
2015-08-12 15:00:00,96.84,97.22,96.83,97.19,196318.0,91.3049,91.6632,91.2955,91.6349,196318.0
2015-08-12 15:30:00,97.18,97.34,96.9,97.04,384996.0,91.6255,91.7764,91.3615,91.4935,384996.0
2015-08-13 09:30:00,97.33,97.54,96.77,96.93,385047.0,91.7669,91.9649,91.2389,91.3898,385047.0
2015-08-13 10:00:00,96.9,96.95,96.58,96.84,244850.0,91.3615,91.4087,91.0598,91.3049,244850.0
2015-08-13 10:30:00,96.82,97.2,96.78,96.97,146864.0,91.2861,91.6444,91.2484,91.4275,146864.0
2015-08-13 11:00:00,96.98,97.1,96.78,96.94,117230.0,91.4369,91.5501,91.2484,91.3992,117230.0
2015-08-13 11:30:00,96.94,97.45,96.87,97.39,109563.0,91.3992,91.8801,91.3332,91.8235,109563.0
2015-08-13 12:00:00,97.41,97.67,97.34,97.67,100460.0,91.8424,92.0875,91.7764,92.0875,100460.0
2015-08-13 12:30:00,97.66,97.76,97.58,97.61,88371.0,92.0781,92.1724,92.0027,92.0309,88371.0
2015-08-13 13:00:00,97.64,97.9,97.63,97.75,67250.0,92.0592,92.3044,92.0498,92.1629,67250.0
2015-08-13 13:30:00,97.75,97.75,97.48,97.57,63109.0,92.1629,92.1629,91.9084,91.9932,63109.0
2015-08-13 14:00:00,97.58,97.75,97.53,97.73,71115.0,92.0027,92.1629,91.9555,92.1441,71115.0
2015-08-13 14:30:00,97.73,97.87,97.69,97.79,76420.0,92.1441,92.2761,92.1064,92.2006,76420.0
2015-08-13 15:00:00,97.78,97.81,97.44,97.45,114619.0,92.1912,92.2195,91.8707,91.8801,114619.0
2015-08-13 15:30:00,97.45,97.47,97.2,97.3,382460.0,91.8801,91.8989,91.6444,91.7387,382460.0
2015-08-14 09:30:00,97.23,97.8,96.86,97.7,246955.0,91.6727,92.2101,91.3238,92.1158,246955.0
2015-08-14 10:00:00,97.69,97.71,97.35,97.55,174066.0,92.1064,92.1252,91.7858,91.9744,174066.0
2015-08-14 10:30:00,97.58,97.78,97.56,97.68,79020.0,92.0027,92.1912,91.9838,92.0969,79020.0
2015-08-14 11:00:00,97.67,97.67,97.4,97.56,90487.0,92.0875,92.0875,91.8329,91.9838,90487.0
2015-08-14 11:30:00,97.56,97.81,97.5,97.67,80861.0,91.9838,92.2195,91.9272,92.0875,80861.0
2015-08-14 12:00:00,97.68,97.75,97.61,97.72,71151.0,92.0969,92.1629,92.0309,92.1347,71151.0
2015-08-14 12:30:00,97.73,97.85,97.6,97.68,45555.0,92.1441,92.2572,92.0215,92.0969,45555.0
2015-08-14 13:00:00,97.7,98.0,97.66,97.94,67437.0,92.1158,92.3986,92.0781,92.3421,67437.0
2015-08-14 13:30:00,97.93,98.04,97.76,97.8,74837.0,92.3326,92.4364,92.1724,92.2101,74837.0
2015-08-14 14:00:00,97.82,97.95,97.78,97.88,70084.0,92.2289,92.3515,92.1912,92.2855,70084.0
2015-08-14 14:30:00,97.88,97.91,97.77,97.79,88265.0,92.2855,92.3138,92.1818,92.2006,88265.0
2015-08-14 15:00:00,97.8,98.07,97.79,98.0,119106.0,92.2101,92.4646,92.2006,92.3986,119106.0
2015-08-14 15:30:00,97.99,98.0,97.78,97.89,318503.0,92.3892,92.3986,92.1912,92.2949,318503.0
2015-08-17 09:30:00,97.56,97.83,96.91,97.01,237033.0,91.9838,92.2384,91.3709,91.4652,237033.0
2015-08-17 10:00:00,97.01,97.52,96.8,97.22,322658.0,91.4652,91.9461,91.2672,91.6632,322658.0
2015-08-17 10:30:00,97.24,97.59,97.21,97.5,113182.0,91.6821,92.0121,91.6538,91.9272,113182.0
2015-08-17 11:00:00,97.5,97.69,97.44,97.45,175866.0,91.9272,92.1064,91.8707,91.8801,175866.0
2015-08-17 11:30:00,97.45,97.71,97.43,97.52,203425.0,91.8801,92.1252,91.8612,91.9461,203425.0
2015-08-17 12:00:00,97.52,97.64,97.46,97.55,89275.0,91.9461,92.0592,91.8895,91.9744,89275.0
2015-08-17 12:30:00,97.55,97.76,97.52,97.73,160727.0,91.9744,92.1724,91.9461,92.1441,160727.0
2015-08-17 13:00:00,97.75,97.92,97.69,97.88,164930.0,92.1629,92.3232,92.1064,92.2855,164930.0
2015-08-17 13:30:00,97.88,97.95,97.84,97.89,87260.0,92.2855,92.3515,92.2478,92.2949,87260.0
2015-08-17 14:00:00,97.9,97.92,97.76,97.76,67351.0,92.3044,92.3232,92.1724,92.1724,67351.0
2015-08-17 14:30:00,97.77,97.93,97.75,97.88,87612.0,92.1818,92.3326,92.1629,92.2855,87612.0
2015-08-17 15:00:00,97.89,97.91,97.8,97.83,115636.0,92.2949,92.3138,92.2101,92.2384,115636.0
2015-08-17 15:30:00,97.84,97.92,97.78,97.88,239764.0,92.2478,92.3232,92.1912,92.2855,239764.0
2015-08-18 09:30:00,97.68,98.11,97.6,97.82,230530.0,92.0969,92.5024,92.0215,92.2289,230530.0
2015-08-18 10:00:00,97.8,97.91,97.65,97.74,86912.0,92.2101,92.3138,92.0687,92.1535,86912.0
2015-08-18 10:30:00,97.71,97.96,97.66,97.95,84177.0,92.1252,92.3609,92.0781,92.3515,84177.0
2015-08-18 11:00:00,97.94,97.94,97.68,97.77,107526.0,92.3421,92.3421,92.0969,92.1818,107526.0
2015-08-18 11:30:00,97.77,97.91,97.71,97.91,75047.0,92.1818,92.3138,92.1252,92.3138,75047.0
2015-08-18 12:00:00,97.91,97.98,97.81,97.93,78426.0,92.3138,92.3798,92.2195,92.3326,78426.0
2015-08-18 12:30:00,97.94,97.96,97.73,97.73,47967.0,92.3421,92.3609,92.1441,92.1441,47967.0
2015-08-18 13:00:00,97.74,97.79,97.66,97.74,61119.0,92.1535,92.2006,92.0781,92.1535,61119.0
2015-08-18 13:30:00,97.75,97.76,97.58,97.67,98261.0,92.1629,92.1724,92.0027,92.0875,98261.0
2015-08-18 14:00:00,97.66,97.66,97.54,97.6,204161.0,92.0781,92.0781,91.9649,92.0215,204161.0
2015-08-18 14:30:00,97.6,97.61,97.5,97.58,184134.0,92.0215,92.0309,91.9272,92.0027,184134.0
2015-08-18 15:00:00,97.58,97.65,97.5,97.64,174401.0,92.0027,92.0687,91.9272,92.0592,174401.0
2015-08-18 15:30:00,97.65,97.71,97.52,97.57,405686.0,92.0687,92.1252,91.9461,91.9932,405686.0
2015-08-19 09:30:00,97.15,97.37,96.37,96.38,437161.0,91.5972,91.8047,90.8618,90.8712,437161.0
2015-08-19 10:00:00,96.38,96.57,96.19,96.4,250766.0,90.8712,91.0504,90.6921,90.8901,250766.0
2015-08-19 10:30:00,96.38,96.53,96.16,96.27,166117.0,90.8712,91.0127,90.6638,90.7675,166117.0
2015-08-19 11:00:00,96.28,96.53,96.25,96.42,153377.0,90.777,91.0127,90.7487,90.909,153377.0
2015-08-19 11:30:00,96.4,96.53,96.35,96.5,181118.0,90.8901,91.0127,90.843,90.9844,181118.0
2015-08-19 12:00:00,96.5,96.52,96.29,96.43,91304.0,90.9844,91.0032,90.7864,90.9184,91304.0
2015-08-19 12:30:00,96.44,96.78,96.42,96.57,109353.0,90.9278,91.2484,90.909,91.0504,109353.0
2015-08-19 13:00:00,96.57,96.85,96.5,96.6,136160.0,91.0504,91.3144,90.9844,91.0787,136160.0
2015-08-19 13:30:00,96.59,96.9,96.56,96.64,237487.0,91.0692,91.3615,91.041,91.1164,237487.0
2015-08-19 14:00:00,96.63,97.48,96.61,96.72,533404.0,91.107,91.9084,91.0881,91.1918,533404.0
2015-08-19 14:30:00,96.71,97.19,96.57,96.67,201235.0,91.1824,91.6349,91.0504,91.1447,201235.0
2015-08-19 15:00:00,96.65,96.88,96.53,96.88,208287.0,91.1258,91.3427,91.0127,91.3427,208287.0
2015-08-19 15:30:00,96.88,96.94,96.6,96.6,534843.0,91.3427,91.3992,91.0787,91.0787,534843.0
2015-08-20 09:30:00,95.97,96.12,95.37,95.93,361161.0,90.4847,90.6261,89.919,90.447,361161.0
2015-08-20 10:00:00,95.95,96.03,95.31,95.38,325103.0,90.4658,90.5412,89.8624,89.9284,325103.0
2015-08-20 10:30:00,95.39,95.75,95.31,95.59,239899.0,89.9378,90.2772,89.8624,90.1264,239899.0
2015-08-20 11:00:00,95.6,95.84,95.5,95.76,278246.0,90.1358,90.3621,90.0415,90.2867,278246.0
2015-08-20 11:30:00,95.76,95.76,95.39,95.65,187506.0,90.2867,90.2867,89.9378,90.183,187506.0
2015-08-20 12:00:00,95.64,95.67,95.2,95.3,196145.0,90.1735,90.2018,89.7587,89.853,196145.0
2015-08-20 12:30:00,95.32,95.37,94.89,95.0,243777.0,89.8718,89.919,89.4664,89.5701,243777.0
2015-08-20 13:00:00,95.03,95.19,94.78,94.87,630130.0,89.5984,89.7493,89.3627,89.4475,630130.0
2015-08-20 13:30:00,94.86,95.32,94.85,95.23,224047.0,89.4381,89.8718,89.4287,89.787,224047.0
2015-08-20 14:00:00,95.23,95.3,95.05,95.11,152482.0,89.787,89.853,89.6173,89.6738,152482.0
2015-08-20 14:30:00,95.12,95.21,94.85,94.97,191604.0,89.6833,89.7681,89.4287,89.5418,191604.0
2015-08-20 15:00:00,94.97,95.11,94.86,95.1,280951.0,89.5418,89.6738,89.4381,89.6644,280951.0
2015-08-20 15:30:00,95.1,95.21,94.52,94.58,909311.0,89.6644,89.7681,89.1176,89.1741,909311.0
2015-08-21 09:30:00,93.53,93.93,92.88,93.25,1037008.0,88.1841,88.5613,87.5713,87.9201,1037008.0
2015-08-21 10:00:00,93.24,93.63,93.16,93.28,397394.0,87.9107,88.2784,87.8353,87.9484,397394.0
2015-08-21 10:30:00,93.27,93.34,92.65,92.78,402676.0,87.939,88.005,87.3544,87.477,402676.0
2015-08-21 11:00:00,92.79,92.81,92.03,92.29,408888.0,87.4864,87.5053,86.7699,87.015,408888.0
2015-08-21 11:30:00,92.27,92.65,91.89,92.55,498807.0,86.9962,87.3544,86.6379,87.2602,498807.0
2015-08-21 12:00:00,92.56,92.97,92.11,92.18,333173.0,87.2696,87.6561,86.8453,86.9113,333173.0
2015-08-21 12:30:00,92.18,92.37,91.59,91.59,244167.0,86.9113,87.0904,86.355,86.355,244167.0
2015-08-21 13:00:00,91.6,92.24,91.35,92.22,402020.0,86.3644,86.9679,86.1287,86.949,402020.0
2015-08-21 13:30:00,92.22,92.45,92.04,92.31,418938.0,86.949,87.1659,86.7793,87.0339,418938.0
2015-08-21 14:00:00,92.3,92.58,91.65,91.75,428401.0,87.0244,87.2884,86.4116,86.5059,428401.0
2015-08-21 14:30:00,91.75,91.94,91.15,91.28,415065.0,86.5059,86.685,85.9402,86.0627,415065.0
2015-08-21 15:00:00,91.28,91.37,90.7,91.02,595283.0,86.0627,86.1476,85.5159,85.8176,595283.0
2015-08-21 15:30:00,91.0,91.29,90.7,90.73,1290432.0,85.7987,86.0722,85.5159,85.5442,1290432.0
2015-08-24 09:30:00,85.5,88.0,74.61,86.9,2635337.0,80.6131,82.9702,70.3455,81.9331,2635337.0
2015-08-24 10:00:00,86.91,89.0,86.72,88.92,721206.0,81.9425,83.9131,81.7634,83.8376,721206.0
2015-08-24 10:30:00,88.92,89.0,88.17,89.0,854260.0,83.8376,83.9131,83.1305,83.9131,854260.0
2015-08-24 11:00:00,89.0,89.21,88.33,88.45,640178.0,83.9131,84.1111,83.2814,83.3945,640178.0
2015-08-24 11:30:00,88.45,90.54,88.39,90.37,609518.0,83.3945,85.365,83.3379,85.2048,609518.0
2015-08-24 12:00:00,90.38,90.55,89.74,90.48,449279.0,85.2142,85.3745,84.6108,85.3085,449279.0
2015-08-24 12:30:00,90.47,90.54,89.7,90.17,317458.0,85.299,85.365,84.573,85.0162,317458.0
2015-08-24 13:00:00,90.18,90.54,89.99,90.0,403179.0,85.0256,85.365,84.8465,84.8559,403179.0
2015-08-24 13:30:00,89.99,90.0,89.34,89.37,389374.0,84.8465,84.8559,84.2336,84.2619,389374.0
2015-08-24 14:00:00,89.37,89.37,88.8,89.06,519736.0,84.2619,84.2619,83.7245,83.9696,519736.0
2015-08-24 14:30:00,89.06,89.26,87.81,87.81,435588.0,83.9696,84.1582,82.7911,82.7911,435588.0
2015-08-24 15:00:00,87.81,88.29,87.44,87.66,710687.0,82.7911,83.2436,82.4422,82.6496,710687.0
2015-08-24 15:30:00,87.66,89.3,87.61,87.9,1157894.0,82.6496,84.1959,82.6025,82.8759,1157894.0
2015-08-25 09:30:00,90.83,90.89,89.8,90.38,772319.0,85.6385,85.695,84.6673,85.2142,772319.0
2015-08-25 10:00:00,90.34,90.57,89.64,89.8,348588.0,85.1765,85.3933,84.5165,84.6673,348588.0
2015-08-25 10:30:00,89.75,89.78,89.28,89.53,332589.0,84.6202,84.6485,84.1771,84.4128,332589.0
2015-08-25 11:00:00,89.54,90.39,89.52,90.15,261124.0,84.4222,85.2236,84.4033,84.9973,261124.0
2015-08-25 11:30:00,90.17,90.41,89.94,90.13,343610.0,85.0162,85.2425,84.7993,84.9785,343610.0
2015-08-25 12:00:00,90.13,90.6,90.08,90.5,242105.0,84.9785,85.4216,84.9313,85.3273,242105.0
2015-08-25 12:30:00,90.5,90.67,90.03,90.06,194429.0,85.3273,85.4876,84.8842,84.9125,194429.0
2015-08-25 13:00:00,90.06,90.11,89.0,89.04,211160.0,84.9125,84.9596,83.9131,83.9508,211160.0
2015-08-25 13:30:00,89.04,89.48,88.76,89.22,219526.0,83.9508,84.3656,83.6868,84.1205,219526.0
2015-08-25 14:00:00,89.2,89.27,88.81,89.01,238461.0,84.1016,84.1676,83.7339,83.9225,238461.0
2015-08-25 14:30:00,89.0,89.43,88.78,89.26,249410.0,83.9131,84.3185,83.7056,84.1582,249410.0
2015-08-25 15:00:00,89.25,89.39,88.17,88.28,485240.0,84.1488,84.2808,83.1305,83.2342,485240.0
2015-08-25 15:30:00,88.28,88.34,86.66,86.81,1316419.0,83.2342,83.2908,81.7068,81.8482,1316419.0
2015-08-26 09:30:00,88.91,89.67,88.54,89.35,636605.0,83.8282,84.5448,83.4793,84.2431,636605.0
2015-08-26 10:00:00,89.35,90.04,88.68,89.28,563540.0,84.2431,84.8936,83.6113,84.1771,563540.0
2015-08-26 10:30:00,89.28,89.85,89.01,89.27,299317.0,84.1771,84.7145,83.9225,84.1676,299317.0
2015-08-26 11:00:00,89.27,89.41,88.82,88.87,394655.0,84.1676,84.2996,83.7433,83.7905,394655.0
2015-08-26 11:30:00,88.87,88.99,88.22,88.55,348905.0,83.7905,83.9036,83.1776,83.4888,348905.0
2015-08-26 12:00:00,88.54,88.79,88.28,88.38,218306.0,83.4793,83.7151,83.2342,83.3285,218306.0
2015-08-26 12:30:00,88.37,88.82,87.95,88.82,284160.0,83.3191,83.7433,82.9231,83.7433,284160.0
2015-08-26 13:00:00,88.84,89.31,88.7,89.31,270895.0,83.7622,84.2053,83.6302,84.2053,270895.0
2015-08-26 13:30:00,89.3,89.76,89.1,89.73,252457.0,84.1959,84.6296,84.0073,84.6013,252457.0
2015-08-26 14:00:00,89.76,89.88,89.21,89.78,348469.0,84.6296,84.7428,84.1111,84.6485,348469.0
2015-08-26 14:30:00,89.79,90.69,89.75,90.63,481941.0,84.6579,85.5065,84.6202,85.4499,481941.0
2015-08-26 15:00:00,90.62,91.52,90.38,90.95,610760.0,85.4405,86.289,85.2142,85.7516,610760.0
2015-08-26 15:30:00,90.96,91.87,90.9,91.67,733722.0,85.761,86.619,85.7045,86.4304,733722.0
2015-08-27 09:30:00,93.15,93.31,92.41,92.64,610640.0,87.8259,87.9767,87.1282,87.345,610640.0
2015-08-27 10:00:00,92.64,93.02,92.38,92.77,342444.0,87.345,87.7033,87.0999,87.4676,342444.0
2015-08-27 10:30:00,92.78,93.22,92.51,93.06,261181.0,87.477,87.8919,87.2224,87.741,261181.0
2015-08-27 11:00:00,93.05,93.49,92.98,93.03,285351.0,87.7316,88.1464,87.6656,87.7127,285351.0
2015-08-27 11:30:00,93.07,93.3,92.81,93.19,255259.0,87.7504,87.9673,87.5053,87.8636,255259.0
2015-08-27 12:00:00,93.19,93.66,93.18,93.64,150231.0,87.8636,88.3067,87.8541,88.2878,150231.0
2015-08-27 12:30:00,93.65,94.18,93.55,94.13,278644.0,88.2973,88.797,88.203,88.7498,278644.0
2015-08-27 13:00:00,94.12,94.21,93.9,94.04,245375.0,88.7404,88.8253,88.533,88.665,245375.0
2015-08-27 13:30:00,94.04,94.13,93.7,93.98,184392.0,88.665,88.7498,88.3444,88.6084,184392.0
2015-08-27 14:00:00,93.97,94.0,93.11,93.13,320072.0,88.599,88.6273,87.7881,87.807,320072.0
2015-08-27 14:30:00,93.15,93.46,92.49,92.55,311384.0,87.8259,88.1181,87.2036,87.2602,311384.0
2015-08-27 15:00:00,92.59,93.18,92.05,93.09,403354.0,87.2979,87.8541,86.7887,87.7693,403354.0
2015-08-27 15:30:00,93.12,94.07,92.93,94.05,967994.0,87.7976,88.6933,87.6184,88.6744,967994.0
2015-08-28 09:30:00,93.69,94.0,93.15,93.62,322535.0,88.335,88.6273,87.8259,88.269,322535.0
2015-08-28 10:00:00,93.65,93.72,93.06,93.31,204702.0,88.2973,88.3633,87.741,87.9767,204702.0
2015-08-28 10:30:00,93.3,93.54,93.16,93.36,150643.0,87.9673,88.1936,87.8353,88.0239,150643.0
2015-08-28 11:00:00,93.38,94.12,93.35,94.07,126782.0,88.0427,88.7404,88.0144,88.6933,126782.0
2015-08-28 11:30:00,94.08,94.17,93.38,93.49,112390.0,88.7027,88.7876,88.0427,88.1464,112390.0
2015-08-28 12:00:00,93.5,93.89,93.44,93.85,71513.0,88.1559,88.5236,88.0993,88.4858,71513.0
2015-08-28 12:30:00,93.87,94.09,93.8,93.82,81477.0,88.5047,88.7121,88.4387,88.4576,81477.0
2015-08-28 13:00:00,93.8,93.95,93.63,93.64,95131.0,88.4387,88.5801,88.2784,88.2878,95131.0
2015-08-28 13:30:00,93.65,93.81,93.48,93.64,119620.0,88.2973,88.4481,88.137,88.2878,119620.0
2015-08-28 14:00:00,93.66,94.0,93.64,93.91,158349.0,88.3067,88.6273,88.2878,88.5424,158349.0
2015-08-28 14:30:00,93.91,94.09,93.66,94.06,153783.0,88.5424,88.7121,88.3067,88.6838,153783.0
2015-08-28 15:00:00,94.07,94.09,93.55,93.73,208070.0,88.6933,88.7121,88.203,88.3727,208070.0
2015-08-28 15:30:00,93.72,94.16,93.37,94.06,550703.0,88.3633,88.7781,88.0333,88.6838,550703.0
2015-08-31 09:30:00,93.42,93.64,92.8,92.86,374642.0,88.0804,88.2878,87.4959,87.5524,374642.0
2015-08-31 10:00:00,92.84,93.07,92.64,93.03,364157.0,87.5336,87.7504,87.345,87.7127,364157.0
2015-08-31 10:30:00,93.01,93.03,92.75,92.77,359630.0,87.6939,87.7127,87.4487,87.4676,359630.0
2015-08-31 11:00:00,92.77,92.79,92.49,92.53,250731.0,87.4676,87.4864,87.2036,87.2413,250731.0
2015-08-31 11:30:00,92.52,92.76,92.25,92.41,353528.0,87.2319,87.4581,86.9773,87.1282,353528.0
2015-08-31 12:00:00,92.43,92.78,92.42,92.62,130183.0,87.147,87.477,87.1376,87.3261,130183.0
2015-08-31 12:30:00,92.62,92.63,92.35,92.36,214032.0,87.3261,87.3356,87.0716,87.081,214032.0
2015-08-31 13:00:00,92.37,92.52,92.23,92.34,135301.0,87.0904,87.2319,86.9584,87.0622,135301.0
2015-08-31 13:30:00,92.35,92.41,92.17,92.37,125641.0,87.0716,87.1282,86.9019,87.0904,125641.0
2015-08-31 14:00:00,92.39,92.53,92.0,92.27,249671.0,87.1093,87.2413,86.7416,86.9962,249671.0
2015-08-31 14:30:00,92.27,92.33,92.11,92.24,235006.0,86.9962,87.0527,86.8453,86.9679,235006.0
2015-08-31 15:00:00,92.25,92.41,92.14,92.28,290827.0,86.9773,87.1282,86.8736,87.0056,290827.0
2015-08-31 15:30:00,92.28,92.59,92.26,92.34,778632.0,87.0056,87.2979,86.9867,87.0622,778632.0
2015-09-01 09:30:00,90.06,90.8,90.03,90.31,526677.0,84.9125,85.6102,84.8842,85.1482,526677.0
2015-09-01 10:00:00,90.31,90.77,89.97,90.77,657447.0,85.1482,85.5819,84.8276,85.5819,657447.0
2015-09-01 10:30:00,90.76,90.93,90.48,90.68,298973.0,85.5725,85.7327,85.3085,85.497,298973.0
2015-09-01 11:00:00,90.71,91.04,90.45,90.93,289127.0,85.5253,85.8365,85.2802,85.7327,289127.0
2015-09-01 11:30:00,90.93,91.04,90.52,90.54,240112.0,85.7327,85.8365,85.3462,85.365,240112.0
2015-09-01 12:00:00,90.55,90.65,90.21,90.26,193275.0,85.3745,85.4687,85.0539,85.101,193275.0
2015-09-01 12:30:00,90.24,90.25,89.92,89.97,259107.0,85.0822,85.0916,84.7805,84.8276,259107.0
2015-09-01 13:00:00,89.95,90.27,89.7,89.99,235916.0,84.8088,85.1105,84.573,84.8465,235916.0
2015-09-01 13:30:00,89.97,90.06,89.8,89.9,233432.0,84.8276,84.9125,84.6673,84.7616,233432.0
2015-09-01 14:00:00,89.89,89.89,89.45,89.7,281452.0,84.7522,84.7522,84.3373,84.573,281452.0
2015-09-01 14:30:00,89.69,90.12,89.59,89.63,319431.0,84.5636,84.969,84.4693,84.507,319431.0
2015-09-01 15:00:00,89.64,89.74,89.18,89.24,387128.0,84.5165,84.6108,84.0828,84.1393,387128.0
2015-09-01 15:30:00,89.23,89.48,88.54,89.11,1176912.0,84.1299,84.3656,83.4793,84.0168,1176912.0
2015-09-02 09:30:00,90.16,90.34,89.58,89.73,472397.0,85.0068,85.1765,84.4599,84.6013,472397.0
2015-09-02 10:00:00,89.71,89.86,89.19,89.26,279810.0,84.5825,84.7239,84.0922,84.1582,279810.0
2015-09-02 10:30:00,89.25,89.31,88.99,89.26,225328.0,84.1488,84.2053,83.9036,84.1582,225328.0
2015-09-02 11:00:00,89.26,89.74,89.23,89.69,150271.0,84.1582,84.6108,84.1299,84.5636,150271.0
2015-09-02 11:30:00,89.7,89.72,89.37,89.6,205147.0,84.573,84.5919,84.2619,84.4788,205147.0
2015-09-02 12:00:00,89.59,89.78,89.4,89.74,235793.0,84.4693,84.6485,84.2902,84.6108,235793.0
2015-09-02 12:30:00,89.71,90.32,89.67,90.25,154991.0,84.5825,85.1576,84.5448,85.0916,154991.0
2015-09-02 13:00:00,90.27,90.41,90.08,90.39,98463.0,85.1105,85.2425,84.9313,85.2236,98463.0
2015-09-02 13:30:00,90.39,90.42,90.07,90.2,166527.0,85.2236,85.2519,84.9219,85.0445,166527.0
2015-09-02 14:00:00,90.2,90.57,90.14,90.29,315042.0,85.0445,85.3933,84.9879,85.1293,315042.0
2015-09-02 14:30:00,90.3,90.31,89.81,90.04,283050.0,85.1388,85.1482,84.6768,84.8936,283050.0
2015-09-02 15:00:00,90.03,90.14,89.63,89.91,390565.0,84.8842,84.9879,84.507,84.771,390565.0
2015-09-02 15:30:00,89.91,90.47,89.87,90.45,1120002.0,84.771,85.299,84.7333,85.2802,1120002.0
2015-09-03 09:30:00,90.99,91.9,90.94,91.41,337194.0,85.7893,86.6473,85.7422,86.1853,337194.0
2015-09-03 10:00:00,91.41,92.02,91.2,91.95,197320.0,86.1853,86.7604,85.9873,86.6944,197320.0
2015-09-03 10:30:00,91.96,92.27,91.74,92.25,180887.0,86.7039,86.9962,86.4964,86.9773,180887.0
2015-09-03 11:00:00,92.26,92.35,91.98,92.03,210162.0,86.9867,87.0716,86.7227,86.7699,210162.0
2015-09-03 11:30:00,92.04,92.18,91.93,92.11,180342.0,86.7793,86.9113,86.6756,86.8453,180342.0
2015-09-03 12:00:00,92.1,92.2,91.99,92.07,139532.0,86.8359,86.9302,86.7322,86.8076,139532.0
2015-09-03 12:30:00,92.08,92.11,91.78,91.89,127593.0,86.817,86.8453,86.5342,86.6379,127593.0
2015-09-03 13:00:00,91.9,91.92,91.5,91.82,137888.0,86.6473,86.6662,86.2702,86.5719,137888.0
2015-09-03 13:30:00,91.83,91.83,91.41,91.46,111678.0,86.5813,86.5813,86.1853,86.2325,111678.0
2015-09-03 14:00:00,91.45,91.58,91.26,91.54,150430.0,86.223,86.3456,86.0439,86.3079,150430.0
2015-09-03 14:30:00,91.55,91.84,91.43,91.62,140303.0,86.3173,86.5907,86.2042,86.3833,140303.0
2015-09-03 15:00:00,91.61,91.71,91.36,91.4,163369.0,86.3739,86.4682,86.1382,86.1759,163369.0
2015-09-03 15:30:00,91.37,91.79,91.09,91.65,727093.0,86.1476,86.5436,85.8836,86.4116,727093.0
2015-09-04 09:30:00,90.75,90.92,90.0,90.38,467029.0,85.563,85.7233,84.8559,85.2142,467029.0
2015-09-04 10:00:00,90.37,90.68,90.3,90.66,233927.0,85.2048,85.497,85.1388,85.4782,233927.0
2015-09-04 10:30:00,90.65,90.87,90.15,90.29,153472.0,85.4687,85.6762,84.9973,85.1293,153472.0
2015-09-04 11:00:00,90.31,90.64,90.3,90.62,110179.0,85.1482,85.4593,85.1388,85.4405,110179.0
2015-09-04 11:30:00,90.62,90.78,90.31,90.63,131589.0,85.4405,85.5913,85.1482,85.4499,131589.0
2015-09-04 12:00:00,90.62,90.7,90.44,90.46,88938.0,85.4405,85.5159,85.2708,85.2896,88938.0
2015-09-04 12:30:00,90.5,90.62,90.32,90.32,117161.0,85.3273,85.4405,85.1576,85.1576,117161.0
2015-09-04 13:00:00,90.35,90.36,89.89,90.03,185709.0,85.1859,85.1953,84.7522,84.8842,185709.0
2015-09-04 13:30:00,90.01,90.24,89.95,90.05,115856.0,84.8653,85.0822,84.8088,84.903,115856.0
2015-09-04 14:00:00,90.06,90.16,89.92,90.05,136011.0,84.9125,85.0068,84.7805,84.903,136011.0
2015-09-04 14:30:00,90.05,90.38,89.9,90.38,175888.0,84.903,85.2142,84.7616,85.2142,175888.0
2015-09-04 15:00:00,90.38,90.54,90.2,90.42,210951.0,85.2142,85.365,85.0445,85.2519,210951.0
2015-09-04 15:30:00,90.46,90.93,90.29,90.54,557480.0,85.2896,85.7327,85.1293,85.365,557480.0
2015-09-08 09:30:00,92.21,92.31,91.65,91.94,427664.0,86.9396,87.0339,86.4116,86.685,427664.0
2015-09-08 10:00:00,91.94,92.08,91.58,91.94,235586.0,86.685,86.817,86.3456,86.685,235586.0
2015-09-08 10:30:00,91.97,92.06,91.61,91.79,148309.0,86.7133,86.7982,86.3739,86.5436,148309.0
2015-09-08 11:00:00,91.78,92.18,91.7,92.11,149535.0,86.5342,86.9113,86.4587,86.8453,149535.0
2015-09-08 11:30:00,92.1,92.11,91.96,92.03,224408.0,86.8359,86.8453,86.7039,86.7699,224408.0
2015-09-08 12:00:00,92.02,92.46,91.88,92.45,182086.0,86.7604,87.1753,86.6284,87.1659,182086.0
2015-09-08 12:30:00,92.45,92.59,92.38,92.47,176271.0,87.1659,87.2979,87.0999,87.1847,176271.0
2015-09-08 13:00:00,92.47,92.52,92.33,92.43,197751.0,87.1847,87.2319,87.0527,87.147,197751.0
2015-09-08 13:30:00,92.43,92.76,92.36,92.73,145914.0,87.147,87.4581,87.081,87.4299,145914.0
2015-09-08 14:00:00,92.74,92.83,92.6,92.83,137412.0,87.4393,87.5241,87.3073,87.5241,137412.0
2015-09-08 14:30:00,92.83,93.13,92.78,92.92,234872.0,87.5241,87.807,87.477,87.609,234872.0
2015-09-08 15:00:00,92.93,93.01,92.59,92.75,279450.0,87.6184,87.6939,87.2979,87.4487,279450.0
2015-09-08 15:30:00,92.77,92.92,92.68,92.85,577861.0,87.4676,87.609,87.3827,87.543,577861.0
2015-09-09 09:30:00,90.98,93.55,90.98,93.38,1249073.0,85.7799,88.203,85.7799,88.0427,1249073.0
2015-09-09 10:00:00,93.36,93.38,92.58,92.7,426913.0,88.0239,88.0427,87.2884,87.4016,426913.0
2015-09-09 10:30:00,92.72,92.78,92.01,92.1,365947.0,87.4204,87.477,86.751,86.8359,365947.0
2015-09-09 11:00:00,92.09,92.43,92.09,92.23,186616.0,86.8264,87.147,86.8264,86.9584,186616.0
2015-09-09 11:30:00,92.25,92.54,91.96,92.07,423612.0,86.9773,87.2507,86.7039,86.8076,423612.0
2015-09-09 12:00:00,92.07,92.35,92.06,92.22,229182.0,86.8076,87.0716,86.7982,86.949,229182.0
2015-09-09 12:30:00,92.23,92.31,91.97,92.1,244230.0,86.9584,87.0339,86.7133,86.8359,244230.0
2015-09-09 13:00:00,92.1,92.11,91.75,91.8,381408.0,86.8359,86.8453,86.5059,86.553,381408.0
2015-09-09 13:30:00,91.79,91.79,91.25,91.3,337376.0,86.5436,86.5436,86.0345,86.0816,337376.0
2015-09-09 14:00:00,91.33,91.37,90.86,90.95,421320.0,86.1099,86.1476,85.6667,85.7516,421320.0
2015-09-09 14:30:00,90.95,91.01,90.52,90.7,433796.0,85.7516,85.8082,85.3462,85.5159,433796.0
2015-09-09 15:00:00,90.7,91.08,90.6,90.76,429646.0,85.5159,85.8742,85.4216,85.5725,429646.0
2015-09-09 15:30:00,90.76,90.76,89.77,90.02,1379658.0,85.5725,85.5725,84.639,84.8748,1379658.0
2015-09-10 09:30:00,89.8,90.46,89.71,90.2,826796.0,84.6673,85.2896,84.5825,85.0445,826796.0
2015-09-10 10:00:00,90.21,90.3,89.98,90.09,495546.0,85.0539,85.1388,84.837,84.9408,495546.0
2015-09-10 10:30:00,90.09,90.55,90.08,90.4,394246.0,84.9408,85.3745,84.9313,85.233,394246.0
2015-09-10 11:00:00,90.41,90.45,89.99,90.1,382668.0,85.2425,85.2802,84.8465,84.9502,382668.0
2015-09-10 11:30:00,90.12,90.26,89.98,90.08,249986.0,84.969,85.101,84.837,84.9313,249986.0
2015-09-10 12:00:00,90.09,90.27,90.03,90.19,324178.0,84.9408,85.1105,84.8842,85.035,324178.0
2015-09-10 12:30:00,90.19,90.31,90.13,90.25,319236.0,85.035,85.1482,84.9785,85.0916,319236.0
2015-09-10 13:00:00,90.24,90.38,90.14,90.34,351164.0,85.0822,85.2142,84.9879,85.1765,351164.0
2015-09-10 13:30:00,90.36,90.69,90.34,90.43,375668.0,85.1953,85.5065,85.1765,85.2613,375668.0
2015-09-10 14:00:00,90.43,90.52,90.15,90.16,338285.0,85.2613,85.3462,84.9973,85.0068,338285.0
2015-09-10 14:30:00,90.16,90.21,89.91,89.93,379725.0,85.0068,85.0539,84.771,84.7899,379725.0
2015-09-10 15:00:00,89.94,90.04,89.81,89.93,652047.0,84.7993,84.8936,84.6768,84.7899,652047.0
2015-09-10 15:30:00,89.93,89.94,89.55,89.7,1086848.0,84.7899,84.7993,84.4316,84.573,1086848.0
2015-09-11 09:30:00,89.51,89.94,89.46,89.82,481685.0,84.3939,84.7993,84.3468,84.6862,481685.0
2015-09-11 10:00:00,89.8,90.52,89.75,90.33,357131.0,84.6673,85.3462,84.6202,85.167,357131.0
2015-09-11 10:30:00,90.34,90.62,90.3,90.41,265409.0,85.1765,85.4405,85.1388,85.2425,265409.0
2015-09-11 11:00:00,90.4,90.73,90.38,90.72,300022.0,85.233,85.5442,85.2142,85.5347,300022.0
2015-09-11 11:30:00,90.71,91.01,90.57,90.94,245033.0,85.5253,85.8082,85.3933,85.7422,245033.0
2015-09-11 12:00:00,90.95,91.21,90.94,91.15,163460.0,85.7516,85.9967,85.7422,85.9402,163460.0
2015-09-11 12:30:00,91.14,91.26,90.89,91.17,157332.0,85.9307,86.0439,85.695,85.959,157332.0
2015-09-11 13:00:00,91.17,91.21,90.74,90.74,148736.0,85.959,85.9967,85.5536,85.5536,148736.0
2015-09-11 13:30:00,90.74,90.8,90.6,90.65,158896.0,85.5536,85.6102,85.4216,85.4687,158896.0
2015-09-11 14:00:00,90.64,90.9,90.58,90.89,177177.0,85.4593,85.7045,85.4027,85.695,177177.0
2015-09-11 14:30:00,90.89,91.09,90.87,90.94,161006.0,85.695,85.8836,85.6762,85.7422,161006.0
2015-09-11 15:00:00,90.94,91.08,90.85,90.94,241927.0,85.7422,85.8742,85.6573,85.7422,241927.0
2015-09-11 15:30:00,90.94,91.42,90.81,91.35,709132.0,85.7422,86.1947,85.6196,86.1287,709132.0
2015-09-14 09:30:00,91.28,91.45,90.73,90.91,228756.0,86.0627,86.223,85.5442,85.7139,228756.0
2015-09-14 10:00:00,90.9,91.23,90.83,91.09,195848.0,85.7045,86.0156,85.6385,85.8836,195848.0
2015-09-14 10:30:00,91.1,91.32,91.06,91.15,157614.0,85.893,86.1005,85.8553,85.9402,157614.0
2015-09-14 11:00:00,91.15,91.3,90.99,91.03,156436.0,85.9402,86.0816,85.7893,85.827,156436.0
2015-09-14 11:30:00,91.03,91.04,90.72,90.73,237360.0,85.827,85.8365,85.5347,85.5442,237360.0
2015-09-14 12:00:00,90.74,90.85,90.55,90.83,159468.0,85.5536,85.6573,85.3745,85.6385,159468.0
2015-09-14 12:30:00,90.82,91.01,90.76,90.98,120970.0,85.629,85.8082,85.5725,85.7799,120970.0
2015-09-14 13:00:00,90.98,91.15,90.87,90.99,238430.0,85.7799,85.9402,85.6762,85.7893,238430.0
2015-09-14 13:30:00,90.99,91.45,90.98,91.4,246309.0,85.7893,86.223,85.7799,86.1759,246309.0
2015-09-14 14:00:00,91.39,91.39,91.04,91.06,156266.0,86.1665,86.1665,85.8365,85.8553,156266.0
2015-09-14 14:30:00,91.03,91.14,90.92,90.97,184666.0,85.827,85.9307,85.7233,85.7705,184666.0
2015-09-14 15:00:00,90.97,91.04,90.79,90.94,232388.0,85.7705,85.8365,85.6007,85.7422,232388.0
2015-09-14 15:30:00,90.94,90.96,90.67,90.92,610720.0,85.7422,85.761,85.4876,85.7233,610720.0
2015-09-15 09:30:00,91.28,91.43,90.18,90.57,430604.0,86.0627,86.2042,85.0256,85.3933,430604.0
2015-09-15 10:00:00,90.58,91.07,90.5,90.96,403598.0,85.4027,85.8647,85.3273,85.761,403598.0
2015-09-15 10:30:00,90.96,91.3,90.96,91.28,325190.0,85.761,86.0816,85.761,86.0627,325190.0
2015-09-15 11:00:00,91.3,91.58,91.16,91.53,212758.0,86.0816,86.3456,85.9496,86.2985,212758.0
2015-09-15 11:30:00,91.52,91.59,91.34,91.56,162833.0,86.289,86.355,86.1193,86.3267,162833.0
2015-09-15 12:00:00,91.58,91.8,91.55,91.74,121719.0,86.3456,86.553,86.3173,86.4964,121719.0
2015-09-15 12:30:00,91.76,91.84,91.66,91.68,142951.0,86.5153,86.5907,86.421,86.4399,142951.0
2015-09-15 13:00:00,91.68,92.14,91.63,92.14,187026.0,86.4399,86.8736,86.3927,86.8736,187026.0
2015-09-15 13:30:00,92.15,92.35,92.08,92.15,206011.0,86.883,87.0716,86.817,86.883,206011.0
2015-09-15 14:00:00,92.15,92.48,92.13,92.38,299823.0,86.883,87.1942,86.8642,87.0999,299823.0
2015-09-15 14:30:00,92.39,92.49,92.31,92.48,219225.0,87.1093,87.2036,87.0339,87.1942,219225.0
2015-09-15 15:00:00,92.48,92.6,92.28,92.38,347716.0,87.1942,87.3073,87.0056,87.0999,347716.0
2015-09-15 15:30:00,92.38,92.42,92.04,92.13,618155.0,87.0999,87.1376,86.7793,86.8642,618155.0
2015-09-16 09:30:00,92.32,92.66,92.04,92.3,294846.0,87.0433,87.3639,86.7793,87.0244,294846.0
2015-09-16 10:00:00,92.3,92.48,92.01,92.36,175558.0,87.0244,87.1942,86.751,87.081,175558.0
2015-09-16 10:30:00,92.33,92.4,91.87,91.95,171111.0,87.0527,87.1187,86.619,86.6944,171111.0
2015-09-16 11:00:00,91.95,92.37,91.88,92.31,200170.0,86.6944,87.0904,86.6284,87.0339,200170.0
2015-09-16 11:30:00,92.3,92.37,92.21,92.33,176994.0,87.0244,87.0904,86.9396,87.0527,176994.0
2015-09-16 12:00:00,92.32,92.41,92.21,92.28,114933.0,87.0433,87.1282,86.9396,87.0056,114933.0
2015-09-16 12:30:00,92.29,92.34,92.19,92.26,127149.0,87.015,87.0622,86.9207,86.9867,127149.0
2015-09-16 13:00:00,92.26,92.31,92.15,92.26,126755.0,86.9867,87.0339,86.883,86.9867,126755.0
2015-09-16 13:30:00,92.27,92.47,92.26,92.47,125875.0,86.9962,87.1847,86.9867,87.1847,125875.0
2015-09-16 14:00:00,92.47,92.47,92.15,92.28,183730.0,87.1847,87.1847,86.883,87.0056,183730.0
2015-09-16 14:30:00,92.28,92.4,92.18,92.33,171753.0,87.0056,87.1187,86.9113,87.0527,171753.0
2015-09-16 15:00:00,92.34,92.64,92.29,92.6,222668.0,87.0622,87.345,87.015,87.3073,222668.0
2015-09-16 15:30:00,92.58,92.77,92.51,92.73,834901.0,87.2884,87.4676,87.2224,87.4299,834901.0
2015-09-17 09:30:00,92.65,92.98,92.63,92.98,225599.0,87.3544,87.6656,87.3356,87.6656,225599.0
2015-09-17 10:00:00,92.95,93.22,92.87,92.9,155367.0,87.6373,87.8919,87.5619,87.5901,155367.0
2015-09-17 10:30:00,92.91,93.31,92.86,93.27,187642.0,87.5996,87.9767,87.5524,87.939,187642.0
2015-09-17 11:00:00,93.27,93.45,93.13,93.24,206641.0,87.939,88.1087,87.807,87.9107,206641.0
2015-09-17 11:30:00,93.26,93.33,93.05,93.21,159204.0,87.9296,87.9956,87.7316,87.8824,159204.0
2015-09-17 12:00:00,93.21,93.36,93.05,93.35,116162.0,87.8824,88.0239,87.7316,88.0144,116162.0
2015-09-17 12:30:00,93.34,93.55,93.33,93.47,174268.0,88.005,88.203,87.9956,88.1276,174268.0
2015-09-17 13:00:00,93.47,93.87,93.42,93.75,272206.0,88.1276,88.5047,88.0804,88.3916,272206.0
2015-09-17 13:30:00,93.76,94.08,93.73,93.97,281448.0,88.401,88.7027,88.3727,88.599,281448.0
2015-09-17 14:00:00,93.97,94.29,92.85,93.57,374455.0,88.599,88.9007,87.543,88.2219,374455.0
2015-09-17 14:30:00,93.6,94.84,93.52,94.4,433965.0,88.2501,89.4193,88.1747,89.0044,433965.0
2015-09-17 15:00:00,94.41,94.55,93.17,93.63,454578.0,89.0138,89.1458,87.8447,88.2784,454578.0
2015-09-17 15:30:00,93.64,93.86,93.0,93.21,722508.0,88.2878,88.4953,87.6844,87.8824,722508.0
2015-09-18 09:30:00,92.05,93.1,91.98,92.6,1249113.0,86.7887,87.7787,86.7227,87.3073,1249113.0
2015-09-18 10:00:00,92.59,93.13,92.53,92.94,249387.0,87.2979,87.807,87.2413,87.6279,249387.0
2015-09-18 10:30:00,92.94,93.01,92.63,92.98,171893.0,87.6279,87.6939,87.3356,87.6656,171893.0
2015-09-18 11:00:00,92.98,93.32,92.89,93.04,155064.0,87.6656,87.9861,87.5807,87.7221,155064.0
2015-09-18 11:30:00,93.01,93.31,92.87,92.95,141246.0,87.6939,87.9767,87.5619,87.6373,141246.0
2015-09-18 12:00:00,92.96,93.0,92.55,92.65,145313.0,87.6467,87.6844,87.2602,87.3544,145313.0
2015-09-18 12:30:00,92.65,92.68,92.41,92.63,199159.0,87.3544,87.3827,87.1282,87.3356,199159.0
2015-09-18 13:00:00,92.63,92.83,92.34,92.56,121668.0,87.3356,87.5241,87.0622,87.2696,121668.0
2015-09-18 13:30:00,92.55,92.69,92.27,92.34,148728.0,87.2602,87.3921,86.9962,87.0622,148728.0
2015-09-18 14:00:00,92.32,92.73,92.28,92.67,132027.0,87.0433,87.4299,87.0056,87.3733,132027.0
2015-09-18 14:30:00,92.65,92.73,92.3,92.57,158330.0,87.3544,87.4299,87.0244,87.279,158330.0
2015-09-18 15:00:00,92.57,92.69,92.11,92.26,291823.0,87.279,87.3921,86.8453,86.9867,291823.0
2015-09-18 15:30:00,92.26,92.3,91.84,92.16,890946.0,86.9867,87.0244,86.5907,86.8924,890946.0
2015-09-21 09:30:00,92.87,93.6,92.58,93.42,376234.0,87.5619,88.2501,87.2884,88.0804,376234.0
2015-09-21 10:00:00,93.43,93.68,93.19,93.57,147588.0,88.0899,88.3256,87.8636,88.2219,147588.0
2015-09-21 10:30:00,93.6,94.07,93.6,93.88,172172.0,88.2501,88.6933,88.2501,88.5141,172172.0
2015-09-21 11:00:00,93.89,93.97,93.64,93.69,169984.0,88.5236,88.599,88.2878,88.335,169984.0
2015-09-21 11:30:00,93.7,93.77,93.35,93.4,192191.0,88.3444,88.4104,88.0144,88.0616,192191.0
2015-09-21 12:00:00,93.39,93.39,93.13,93.29,127243.0,88.0521,88.0521,87.807,87.9579,127243.0
2015-09-21 12:30:00,93.25,93.25,92.72,92.9,118041.0,87.9201,87.9201,87.4204,87.5901,118041.0
2015-09-21 13:00:00,92.86,93.27,92.82,93.26,85007.0,87.5524,87.939,87.5147,87.9296,85007.0
2015-09-21 13:30:00,93.27,93.59,93.21,93.27,112763.0,87.939,88.2407,87.8824,87.939,112763.0
2015-09-21 14:00:00,93.25,93.37,92.98,93.01,217572.0,87.9201,88.0333,87.6656,87.6939,217572.0
2015-09-21 14:30:00,93.02,93.55,92.95,93.42,161137.0,87.7033,88.203,87.6373,88.0804,161137.0
2015-09-21 15:00:00,93.42,93.5,93.25,93.34,189162.0,88.0804,88.1559,87.9201,88.005,189162.0
2015-09-21 15:30:00,93.35,93.41,92.92,93.15,776974.0,88.0144,88.071,87.609,87.8259,776974.0
2015-09-22 09:30:00,91.73,92.31,91.66,92.11,328156.0,86.487,87.0339,86.421,86.8453,328156.0
2015-09-22 10:00:00,92.13,92.31,91.81,91.88,239376.0,86.8642,87.0339,86.5624,86.6284,239376.0
2015-09-22 10:30:00,91.85,91.85,91.41,91.71,174762.0,86.6002,86.6002,86.1853,86.4682,174762.0
2015-09-22 11:00:00,91.71,92.0,91.67,91.79,204913.0,86.4682,86.7416,86.4304,86.5436,204913.0
2015-09-22 11:30:00,91.78,91.89,91.58,91.81,144735.0,86.5342,86.6379,86.3456,86.5624,144735.0
2015-09-22 12:00:00,91.8,92.07,91.61,91.93,133504.0,86.553,86.8076,86.3739,86.6756,133504.0
2015-09-22 12:30:00,91.96,91.96,91.53,91.63,95568.0,86.7039,86.7039,86.2985,86.3927,95568.0
2015-09-22 13:00:00,91.61,91.91,91.53,91.53,114287.0,86.3739,86.6567,86.2985,86.2985,114287.0
2015-09-22 13:30:00,91.55,91.95,91.53,91.92,147661.0,86.3173,86.6944,86.2985,86.6662,147661.0
2015-09-22 14:00:00,91.91,92.02,91.75,91.99,144248.0,86.6567,86.7604,86.5059,86.7322,144248.0
2015-09-22 14:30:00,91.98,92.14,91.77,91.99,204284.0,86.7227,86.8736,86.5247,86.7322,204284.0
2015-09-22 15:00:00,92.0,92.0,91.57,91.87,253932.0,86.7416,86.7416,86.3362,86.619,253932.0
2015-09-22 15:30:00,91.9,92.22,91.88,92.06,599121.0,86.6473,86.949,86.6284,86.7982,599121.0
2015-09-23 09:30:00,91.91,92.37,91.86,92.18,261003.0,86.6567,87.0904,86.6096,86.9113,261003.0
2015-09-23 10:00:00,92.17,92.42,92.08,92.3,132523.0,86.9019,87.1376,86.817,87.0244,132523.0
2015-09-23 10:30:00,92.33,92.52,92.08,92.39,133272.0,87.0527,87.2319,86.817,87.1093,133272.0
2015-09-23 11:00:00,92.37,92.41,92.1,92.14,170488.0,87.0904,87.1282,86.8359,86.8736,170488.0
2015-09-23 11:30:00,92.16,92.21,91.9,92.07,132394.0,86.8924,86.9396,86.6473,86.8076,132394.0
2015-09-23 12:00:00,92.08,92.1,91.8,92.06,84159.0,86.817,86.8359,86.553,86.7982,84159.0
2015-09-23 12:30:00,92.08,92.27,92.02,92.24,78944.0,86.817,86.9962,86.7604,86.9679,78944.0
2015-09-23 13:00:00,92.24,92.44,92.12,92.14,79328.0,86.9679,87.1564,86.8547,86.8736,79328.0
2015-09-23 13:30:00,92.16,92.62,92.16,92.58,97795.0,86.8924,87.3261,86.8924,87.2884,97795.0
2015-09-23 14:00:00,92.59,92.74,92.4,92.43,102673.0,87.2979,87.4393,87.1187,87.147,102673.0
2015-09-23 14:30:00,92.43,92.55,92.08,92.24,151944.0,87.147,87.2602,86.817,86.9679,151944.0
2015-09-23 15:00:00,92.24,92.36,92.04,92.19,192630.0,86.9679,87.081,86.7793,86.9207,192630.0
2015-09-23 15:30:00,92.2,92.36,92.05,92.15,478984.0,86.9302,87.081,86.7887,86.883,478984.0
2015-09-24 09:30:00,91.41,91.57,90.55,90.58,403769.0,86.1853,86.3362,85.3745,85.4027,403769.0
2015-09-24 10:00:00,90.58,90.68,90.21,90.37,267819.0,85.4027,85.497,85.0539,85.2048,267819.0
2015-09-24 10:30:00,90.37,90.57,90.19,90.25,181474.0,85.2048,85.3933,85.035,85.0916,181474.0
2015-09-24 11:00:00,90.25,90.55,90.11,90.4,185178.0,85.0916,85.3745,84.9596,85.233,185178.0
2015-09-24 11:30:00,90.39,90.82,90.39,90.81,167943.0,85.2236,85.629,85.2236,85.6196,167943.0
2015-09-24 12:00:00,90.77,91.05,90.71,90.96,114358.0,85.5819,85.8459,85.5253,85.761,114358.0
2015-09-24 12:30:00,90.96,91.15,90.56,90.56,171608.0,85.761,85.9402,85.3839,85.3839,171608.0
2015-09-24 13:00:00,90.6,90.8,90.42,90.49,121256.0,85.4216,85.6102,85.2519,85.3179,121256.0
2015-09-24 13:30:00,90.53,90.8,90.42,90.58,130805.0,85.3556,85.6102,85.2519,85.4027,130805.0
2015-09-24 14:00:00,90.58,90.99,90.48,90.82,111663.0,85.4027,85.7893,85.3085,85.629,111663.0
2015-09-24 14:30:00,90.83,91.34,90.66,91.16,271186.0,85.6385,86.1193,85.4782,85.9496,271186.0
2015-09-24 15:00:00,91.17,91.3,90.79,91.17,246411.0,85.959,86.0816,85.6007,85.959,246411.0
2015-09-24 15:30:00,91.18,91.32,90.97,91.13,509490.0,85.9685,86.1005,85.7705,85.9213,509490.0
2015-09-25 09:30:00,92.09,92.1,91.44,91.62,461916.0,86.8264,86.8359,86.2136,86.3833,461916.0
2015-09-25 10:00:00,91.64,91.81,91.09,91.42,335775.0,86.4022,86.5624,85.8836,86.1947,335775.0
2015-09-25 10:30:00,91.43,92.0,91.39,92.0,156267.0,86.2042,86.7416,86.1665,86.7416,156267.0
2015-09-25 11:00:00,91.99,92.01,91.79,91.86,235045.0,86.7322,86.751,86.5436,86.6096,235045.0
2015-09-25 11:30:00,91.85,91.85,91.3,91.38,282045.0,86.6002,86.6002,86.0816,86.157,282045.0
2015-09-25 12:00:00,91.38,91.49,91.2,91.37,141287.0,86.157,86.2607,85.9873,86.1476,141287.0
2015-09-25 12:30:00,91.37,91.71,91.37,91.67,90570.0,86.1476,86.4682,86.1476,86.4304,90570.0
2015-09-25 13:00:00,91.67,91.96,91.66,91.78,111065.0,86.4304,86.7039,86.421,86.5342,111065.0
2015-09-25 13:30:00,91.79,91.87,91.64,91.79,103813.0,86.5436,86.619,86.4022,86.5436,103813.0
2015-09-25 14:00:00,91.8,92.04,91.35,91.39,151207.0,86.553,86.7793,86.1287,86.1665,151207.0
2015-09-25 14:30:00,91.39,91.52,90.89,91.31,251627.0,86.1665,86.289,85.695,86.091,251627.0
2015-09-25 15:00:00,91.3,91.31,90.7,91.08,227165.0,86.0816,86.091,85.5159,85.8742,227165.0
2015-09-25 15:30:00,91.06,91.52,90.97,91.33,665328.0,85.8553,86.289,85.7705,86.1099,665328.0
2015-09-28 09:30:00,90.97,91.1,90.22,90.25,487191.0,85.7705,85.893,85.0633,85.0916,487191.0
2015-09-28 10:00:00,90.26,90.39,89.81,90.08,252755.0,85.101,85.2236,84.6768,84.9313,252755.0
2015-09-28 10:30:00,90.07,90.08,89.51,89.79,230609.0,84.9219,84.9313,84.3939,84.6579,230609.0
2015-09-28 11:00:00,89.84,90.05,89.47,89.53,192762.0,84.705,84.903,84.3562,84.4128,192762.0
2015-09-28 11:30:00,89.54,89.56,89.26,89.31,198524.0,84.4222,84.441,84.1582,84.2053,198524.0
2015-09-28 12:00:00,89.29,89.37,89.08,89.14,176716.0,84.1865,84.2619,83.9885,84.0451,176716.0
2015-09-28 12:30:00,89.13,89.22,88.88,88.99,191058.0,84.0356,84.1205,83.7999,83.9036,191058.0
2015-09-28 13:00:00,89.0,89.21,88.71,88.78,218387.0,83.9131,84.1111,83.6396,83.7056,218387.0
2015-09-28 13:30:00,88.78,89.05,88.56,88.56,230689.0,83.7056,83.9602,83.4982,83.4982,230689.0
2015-09-28 14:00:00,88.57,88.75,88.32,88.6,321786.0,83.5076,83.6773,83.2719,83.5359,321786.0
2015-09-28 14:30:00,88.61,88.68,88.35,88.46,347163.0,83.5453,83.6113,83.3002,83.4039,347163.0
2015-09-28 15:00:00,88.46,88.49,88.15,88.26,360368.0,83.4039,83.4322,83.1116,83.2154,360368.0
2015-09-28 15:30:00,88.26,88.77,88.23,88.39,787390.0,83.2154,83.6962,83.1871,83.3379,787390.0
2015-09-29 09:30:00,88.67,89.12,88.28,89.05,461370.0,83.6019,84.0262,83.2342,83.9602,461370.0
2015-09-29 10:00:00,89.08,89.51,88.65,89.46,290469.0,83.9885,84.3939,83.5831,84.3468,290469.0
2015-09-29 10:30:00,89.49,89.55,88.81,89.03,193095.0,84.375,84.4316,83.7339,83.9413,193095.0
2015-09-29 11:00:00,89.04,89.38,88.86,89.16,349655.0,83.9508,84.2713,83.7811,84.0639,349655.0
2015-09-29 11:30:00,89.14,89.22,88.84,88.99,170200.0,84.0451,84.1205,83.7622,83.9036,170200.0
2015-09-29 12:00:00,88.99,89.08,88.47,88.6,263490.0,83.9036,83.9885,83.4133,83.5359,263490.0
2015-09-29 12:30:00,88.62,88.66,88.33,88.39,162005.0,83.5548,83.5925,83.2814,83.3379,162005.0
2015-09-29 13:00:00,88.39,88.85,88.36,88.7,168500.0,83.3379,83.7716,83.3096,83.6302,168500.0
2015-09-29 13:30:00,88.7,88.87,88.63,88.76,166421.0,83.6302,83.7905,83.5642,83.6868,166421.0
2015-09-29 14:00:00,88.73,88.83,88.39,88.78,172127.0,83.6585,83.7528,83.3379,83.7056,172127.0
2015-09-29 14:30:00,88.76,88.81,88.41,88.41,258310.0,83.6868,83.7339,83.3568,83.3568,258310.0
2015-09-29 15:00:00,88.42,88.49,88.01,88.04,355791.0,83.3662,83.4322,82.9796,83.0079,355791.0
2015-09-29 15:30:00,88.04,88.99,88.03,88.76,795160.0,83.0079,83.9036,82.9985,83.6868,795160.0
2015-09-30 09:30:00,90.14,90.29,89.35,89.39,356093.0,84.9879,85.1293,84.2431,84.2808,356093.0
2015-09-30 10:00:00,89.42,90.08,89.42,90.07,268182.0,84.3091,84.9313,84.3091,84.9219,268182.0
2015-09-30 10:30:00,90.06,90.16,89.77,89.82,287464.0,84.9125,85.0068,84.639,84.6862,287464.0
2015-09-30 11:00:00,89.82,89.83,89.47,89.58,176747.0,84.6862,84.6956,84.3562,84.4599,176747.0
2015-09-30 11:30:00,89.58,89.8,89.2,89.3,135363.0,84.4599,84.6673,84.1016,84.1959,135363.0
2015-09-30 12:00:00,89.32,89.47,89.07,89.15,129585.0,84.2148,84.3562,83.9791,84.0545,129585.0
2015-09-30 12:30:00,89.14,89.32,88.95,89.16,106574.0,84.0451,84.2148,83.8659,84.0639,106574.0
2015-09-30 13:00:00,89.15,89.69,89.14,89.68,119113.0,84.0545,84.5636,84.0451,84.5542,119113.0
2015-09-30 13:30:00,89.67,89.97,89.55,89.95,104178.0,84.5448,84.8276,84.4316,84.8088,104178.0
2015-09-30 14:00:00,89.95,89.95,89.68,89.88,108203.0,84.8088,84.8088,84.5542,84.7428,108203.0
2015-09-30 14:30:00,89.88,89.98,89.64,89.94,188800.0,84.7428,84.837,84.5165,84.7993,188800.0
2015-09-30 15:00:00,89.92,90.06,89.77,90.04,286752.0,84.7805,84.9125,84.639,84.8936,286752.0
2015-09-30 15:30:00,90.04,90.23,89.99,90.08,823916.0,84.8936,85.0728,84.8465,84.9313,823916.0
2015-10-01 09:30:00,90.57,90.7,90.21,90.25,368276.0,85.3933,85.5159,85.0539,85.0916,368276.0
2015-10-01 10:00:00,90.25,90.88,89.98,90.76,379269.0,85.0916,85.6856,84.837,85.5725,379269.0
2015-10-01 10:30:00,90.77,90.83,90.4,90.43,179314.0,85.5819,85.6385,85.233,85.2613,179314.0
2015-10-01 11:00:00,90.44,90.76,90.27,90.47,305366.0,85.2708,85.5725,85.1105,85.299,305366.0
2015-10-01 11:30:00,90.46,90.62,90.02,90.06,243969.0,85.2896,85.4405,84.8748,84.9125,243969.0
2015-10-01 12:00:00,90.06,90.18,89.76,90.09,181838.0,84.9125,85.0256,84.6296,84.9408,181838.0
2015-10-01 12:30:00,90.09,90.25,89.82,89.94,175101.0,84.9408,85.0916,84.6862,84.7993,175101.0
2015-10-01 13:00:00,89.94,89.94,89.4,89.47,212046.0,84.7993,84.7993,84.2902,84.3562,212046.0
2015-10-01 13:30:00,89.5,89.94,89.46,89.87,266381.0,84.3845,84.7993,84.3468,84.7333,266381.0
2015-10-01 14:00:00,89.87,90.26,89.83,90.08,250766.0,84.7333,85.101,84.6956,84.9313,250766.0
2015-10-01 14:30:00,90.1,90.56,90.01,90.47,240661.0,84.9502,85.3839,84.8653,85.299,240661.0
2015-10-01 15:00:00,90.48,90.61,90.23,90.37,303479.0,85.3085,85.431,85.0728,85.2048,303479.0
2015-10-01 15:30:00,90.37,90.75,90.0,90.73,626626.0,85.2048,85.563,84.8559,85.5442,626626.0
2015-10-02 09:30:00,89.27,89.81,88.92,89.34,362420.0,84.1676,84.6768,83.8376,84.2336,362420.0
2015-10-02 10:00:00,89.3,89.86,88.92,89.17,240485.0,84.1959,84.7239,83.8376,84.0733,240485.0
2015-10-02 10:30:00,89.16,89.86,89.1,89.83,170077.0,84.0639,84.7239,84.0073,84.6956,170077.0
2015-10-02 11:00:00,89.88,90.05,89.57,89.85,152113.0,84.7428,84.903,84.4505,84.7145,152113.0
2015-10-02 11:30:00,89.88,90.06,89.69,90.0,177051.0,84.7428,84.9125,84.5636,84.8559,177051.0
2015-10-02 12:00:00,90.01,90.49,89.91,90.33,148034.0,84.8653,85.3179,84.771,85.167,148034.0
2015-10-02 12:30:00,90.33,90.86,90.31,90.78,186401.0,85.167,85.6667,85.1482,85.5913,186401.0
2015-10-02 13:00:00,90.79,91.1,90.72,90.93,137268.0,85.6007,85.893,85.5347,85.7327,137268.0
2015-10-02 13:30:00,90.94,91.04,90.58,90.83,139942.0,85.7422,85.8365,85.4027,85.6385,139942.0
2015-10-02 14:00:00,90.83,91.13,90.7,91.04,131329.0,85.6385,85.9213,85.5159,85.8365,131329.0
2015-10-02 14:30:00,91.1,91.22,90.94,90.95,148746.0,85.893,86.0062,85.7422,85.7516,148746.0
2015-10-02 15:00:00,90.96,91.68,90.92,91.67,326647.0,85.761,86.4399,85.7233,86.4304,326647.0
2015-10-02 15:30:00,91.66,92.09,91.6,92.07,497704.0,86.421,86.8264,86.3644,86.8076,497704.0
2015-10-05 09:30:00,92.79,93.49,92.55,93.36,285236.0,87.4864,88.1464,87.2602,88.0239,285236.0
2015-10-05 10:00:00,93.36,93.94,93.35,93.77,325667.0,88.0239,88.5707,88.0144,88.4104,325667.0
2015-10-05 10:30:00,93.79,93.92,93.62,93.7,137971.0,88.4293,88.5518,88.269,88.3444,137971.0
2015-10-05 11:00:00,93.71,93.79,93.38,93.38,228212.0,88.3538,88.4293,88.0427,88.0427,228212.0
2015-10-05 11:30:00,93.38,93.59,93.32,93.58,154560.0,88.0427,88.2407,87.9861,88.2313,154560.0
2015-10-05 12:00:00,93.57,93.68,93.44,93.59,141615.0,88.2219,88.3256,88.0993,88.2407,141615.0
2015-10-05 12:30:00,93.6,93.62,93.3,93.43,113116.0,88.2501,88.269,87.9673,88.0899,113116.0
2015-10-05 13:00:00,93.45,93.83,93.44,93.68,140159.0,88.1087,88.467,88.0993,88.3256,140159.0
2015-10-05 13:30:00,93.68,94.0,93.64,93.98,132278.0,88.3256,88.6273,88.2878,88.6084,132278.0
2015-10-05 14:00:00,93.98,94.12,93.9,94.07,191999.0,88.6084,88.7404,88.533,88.6933,191999.0
2015-10-05 14:30:00,94.07,94.24,93.92,94.04,166476.0,88.6933,88.8536,88.5518,88.665,166476.0
2015-10-05 15:00:00,94.04,94.22,94.0,94.14,264257.0,88.665,88.8347,88.6273,88.7593,264257.0
2015-10-05 15:30:00,94.14,94.37,94.12,94.32,767001.0,88.7593,88.9761,88.7404,88.929,767001.0
2015-10-06 09:30:00,94.0,94.74,93.77,94.57,333054.0,88.6273,89.325,88.4104,89.1647,333054.0
2015-10-06 10:00:00,94.59,94.82,94.43,94.54,292517.0,89.1836,89.4004,89.0327,89.1364,292517.0
2015-10-06 10:30:00,94.55,94.85,94.45,94.61,204922.0,89.1458,89.4287,89.0516,89.2024,204922.0
2015-10-06 11:00:00,94.59,94.7,94.32,94.39,248976.0,89.1836,89.2873,88.929,88.995,248976.0
2015-10-06 11:30:00,94.39,94.43,93.8,94.01,245547.0,88.995,89.0327,88.4387,88.6367,245547.0
2015-10-06 12:00:00,94.01,94.23,93.99,94.08,126245.0,88.6367,88.8441,88.6178,88.7027,126245.0
2015-10-06 12:30:00,94.08,94.15,93.93,94.05,124906.0,88.7027,88.7687,88.5613,88.6744,124906.0
2015-10-06 13:00:00,94.04,94.37,93.97,94.33,124405.0,88.665,88.9761,88.599,88.9384,124405.0
2015-10-06 13:30:00,94.33,94.39,94.04,94.37,125899.0,88.9384,88.995,88.665,88.9761,125899.0
2015-10-06 14:00:00,94.36,94.49,94.23,94.42,164219.0,88.9667,89.0893,88.8441,89.0233,164219.0
2015-10-06 14:30:00,94.42,94.48,94.1,94.17,171343.0,89.0233,89.0798,88.7216,88.7876,171343.0
2015-10-06 15:00:00,94.18,94.3,94.06,94.1,191165.0,88.797,88.9101,88.6838,88.7216,191165.0
2015-10-06 15:30:00,94.09,94.22,93.86,93.95,593335.0,88.7121,88.8347,88.4953,88.5801,593335.0
2015-10-07 09:30:00,94.51,94.84,94.2,94.71,389813.0,89.2579,89.5696,88.9651,89.4468,389813.0
2015-10-07 10:00:00,94.78,95.2,94.75,95.09,310518.0,89.5129,89.9096,89.4846,89.8057,310518.0
2015-10-07 10:30:00,95.08,95.1,94.78,94.9,205927.0,89.7962,89.8151,89.5129,89.6262,205927.0
2015-10-07 11:00:00,94.9,94.92,94.32,94.41,201330.0,89.6262,89.6451,89.0785,89.1635,201330.0
2015-10-07 11:30:00,94.39,94.82,94.34,94.75,158978.0,89.1446,89.5507,89.0974,89.4846,158978.0
2015-10-07 12:00:00,94.75,94.86,94.55,94.57,127970.0,89.4846,89.5885,89.2957,89.3146,127970.0
2015-10-07 12:30:00,94.57,94.92,94.54,94.78,135270.0,89.3146,89.6451,89.2862,89.5129,135270.0
2015-10-07 13:00:00,94.77,94.96,94.69,94.73,195478.0,89.5035,89.6829,89.4279,89.4657,195478.0
2015-10-07 13:30:00,94.73,95.13,94.73,95.05,217997.0,89.4657,89.8435,89.4657,89.7679,217997.0
2015-10-07 14:00:00,95.07,95.26,94.92,95.06,197747.0,89.7868,89.9662,89.6451,89.7774,197747.0
2015-10-07 14:30:00,95.06,95.17,94.92,94.99,170199.0,89.7774,89.8812,89.6451,89.7112,170199.0
2015-10-07 15:00:00,94.98,95.23,94.93,95.12,284216.0,89.7018,89.9379,89.6546,89.834,284216.0
2015-10-07 15:30:00,95.12,95.27,94.96,95.18,675677.0,89.834,89.9757,89.6829,89.8907,675677.0
2015-10-08 09:30:00,94.7,95.15,94.65,94.99,302073.0,89.4374,89.8624,89.3901,89.7112,302073.0
2015-10-08 10:00:00,94.98,95.15,94.92,94.98,94999.0,89.7018,89.8624,89.6451,89.7018,94999.0
2015-10-08 10:30:00,94.97,95.3,94.97,95.21,126697.0,89.6924,90.004,89.6924,89.919,126697.0
2015-10-08 11:00:00,95.19,95.21,94.9,95.08,152262.0,89.9001,89.919,89.6262,89.7962,152262.0
2015-10-08 11:30:00,95.09,95.36,95.09,95.29,133331.0,89.8057,90.0607,89.8057,89.9946,133331.0
2015-10-08 12:00:00,95.28,95.35,95.11,95.14,134807.0,89.9851,90.0512,89.8246,89.8529,134807.0
2015-10-08 12:30:00,95.14,95.26,94.98,95.0,143527.0,89.8529,89.9662,89.7018,89.7207,143527.0
2015-10-08 13:00:00,95.0,95.15,94.84,95.12,121756.0,89.7207,89.8624,89.5696,89.834,121756.0
2015-10-08 13:30:00,95.11,95.26,95.04,95.25,166185.0,89.8246,89.9662,89.7585,89.9568,166185.0
2015-10-08 14:00:00,95.24,95.53,95.0,95.32,284963.0,89.9473,90.2212,89.7207,90.0229,284963.0
2015-10-08 14:30:00,95.3,95.75,95.25,95.59,224365.0,90.004,90.429,89.9568,90.2779,224365.0
2015-10-08 15:00:00,95.57,96.0,95.57,95.83,258897.0,90.259,90.6651,90.259,90.5046,258897.0
2015-10-08 15:30:00,95.84,95.91,95.6,95.82,478640.0,90.514,90.5801,90.2873,90.4951,478640.0
2015-10-09 09:30:00,95.63,96.19,95.43,95.93,357292.0,90.3157,90.8446,90.1268,90.599,357292.0
2015-10-09 10:00:00,95.91,95.98,95.6,95.63,173817.0,90.5801,90.6462,90.2873,90.3157,173817.0
2015-10-09 10:30:00,95.62,95.81,95.45,95.66,200251.0,90.3062,90.4857,90.1457,90.344,200251.0
2015-10-09 11:00:00,95.66,95.84,95.55,95.83,281330.0,90.344,90.514,90.2401,90.5046,281330.0
2015-10-09 11:30:00,95.81,95.88,95.6,95.66,140707.0,90.4857,90.5518,90.2873,90.344,140707.0
2015-10-09 12:00:00,95.66,95.72,95.4,95.48,96026.0,90.344,90.4007,90.0985,90.174,96026.0
2015-10-09 12:30:00,95.46,95.46,95.12,95.14,172127.0,90.1551,90.1551,89.834,89.8529,172127.0
2015-10-09 13:00:00,95.15,95.37,95.11,95.27,125340.0,89.8624,90.0701,89.8246,89.9757,125340.0
2015-10-09 13:30:00,95.26,95.33,95.15,95.25,95182.0,89.9662,90.0323,89.8624,89.9568,95182.0
2015-10-09 14:00:00,95.25,95.34,95.16,95.32,96809.0,89.9568,90.0418,89.8718,90.0229,96809.0
2015-10-09 14:30:00,95.32,95.43,95.26,95.35,198097.0,90.0229,90.1268,89.9662,90.0512,198097.0
2015-10-09 15:00:00,95.36,95.6,95.31,95.58,362722.0,90.0607,90.2873,90.0135,90.2685,362722.0
2015-10-09 15:30:00,95.6,95.93,95.6,95.8,780060.0,90.2873,90.599,90.2873,90.4762,780060.0
2015-10-12 09:30:00,95.83,96.2,95.82,96.15,218112.0,90.5046,90.854,90.4951,90.8068,218112.0
2015-10-12 10:00:00,96.14,96.2,95.86,96.0,113546.0,90.7973,90.854,90.5329,90.6651,113546.0
2015-10-12 10:30:00,96.0,96.16,95.99,96.1,160366.0,90.6651,90.8162,90.6557,90.7596,160366.0
2015-10-12 11:00:00,96.1,96.42,96.07,96.34,188651.0,90.7596,91.0618,90.7312,90.9862,188651.0
2015-10-12 11:30:00,96.34,96.7,96.25,96.69,234049.0,90.9862,91.3262,90.9012,91.3168,234049.0
2015-10-12 12:00:00,96.68,96.82,96.59,96.76,131093.0,91.3073,91.4395,91.2223,91.3829,131093.0
2015-10-12 12:30:00,96.77,96.77,96.6,96.71,167135.0,91.3923,91.3923,91.2318,91.3357,167135.0
2015-10-12 13:00:00,96.71,96.71,96.49,96.66,112414.0,91.3357,91.3357,91.1279,91.2884,112414.0
2015-10-12 13:30:00,96.65,96.68,96.49,96.56,74398.0,91.279,91.3073,91.1279,91.194,74398.0
2015-10-12 14:00:00,96.56,96.67,96.54,96.54,94568.0,91.194,91.2979,91.1751,91.1751,94568.0
2015-10-12 14:30:00,96.55,96.62,96.5,96.59,154096.0,91.1846,91.2507,91.1373,91.2223,154096.0
2015-10-12 15:00:00,96.59,96.66,96.51,96.63,135371.0,91.2223,91.2884,91.1468,91.2601,135371.0
2015-10-12 15:30:00,96.62,96.81,96.56,96.67,419910.0,91.2507,91.4301,91.194,91.2979,419910.0
2015-10-13 09:30:00,96.32,96.39,95.89,96.07,229949.0,90.9673,91.0334,90.5612,90.7312,229949.0
2015-10-13 10:00:00,96.05,96.38,96.01,96.34,166234.0,90.7123,91.024,90.6746,90.9862,166234.0
2015-10-13 10:30:00,96.34,96.53,96.22,96.53,129538.0,90.9862,91.1657,90.8729,91.1657,129538.0
2015-10-13 11:00:00,96.52,96.64,96.48,96.58,158074.0,91.1562,91.2695,91.1184,91.2129,158074.0
2015-10-13 11:30:00,96.57,96.63,96.43,96.51,105072.0,91.2034,91.2601,91.0712,91.1468,105072.0
2015-10-13 12:00:00,96.51,96.67,96.45,96.6,95306.0,91.1468,91.2979,91.0901,91.2318,95306.0
2015-10-13 12:30:00,96.61,96.68,96.3,96.31,80024.0,91.2412,91.3073,90.9484,90.9579,80024.0
2015-10-13 13:00:00,96.31,96.41,96.19,96.34,91907.0,90.9579,91.0523,90.8446,90.9862,91907.0
2015-10-13 13:30:00,96.34,96.43,96.11,96.35,94993.0,90.9862,91.0712,90.769,90.9957,94993.0
2015-10-13 14:00:00,96.38,96.4,96.2,96.27,70268.0,91.024,91.0429,90.854,90.9201,70268.0
2015-10-13 14:30:00,96.26,96.43,96.17,96.29,148971.0,90.9107,91.0712,90.8257,90.939,148971.0
2015-10-13 15:00:00,96.29,96.29,96.0,96.11,195941.0,90.939,90.939,90.6651,90.769,195941.0
2015-10-13 15:30:00,96.11,96.17,95.88,95.94,436512.0,90.769,90.8257,90.5518,90.6084,436512.0
2015-10-14 09:30:00,95.71,96.19,95.6,96.09,249539.0,90.3912,90.8446,90.2873,90.7501,249539.0
2015-10-14 10:00:00,96.07,96.11,95.67,95.73,140285.0,90.7312,90.769,90.3535,90.4101,140285.0
2015-10-14 10:30:00,95.72,95.73,95.2,95.21,253406.0,90.4007,90.4101,89.9096,89.919,253406.0
2015-10-14 11:00:00,95.22,95.28,95.05,95.13,185628.0,89.9285,89.9851,89.7679,89.8435,185628.0
2015-10-14 11:30:00,95.12,95.31,95.06,95.21,165097.0,89.834,90.0135,89.7774,89.919,165097.0
2015-10-14 12:00:00,95.21,95.44,95.09,95.41,60510.0,89.919,90.1362,89.8057,90.1079,60510.0
2015-10-14 12:30:00,95.43,95.92,95.41,95.81,77614.0,90.1268,90.5896,90.1079,90.4857,77614.0
2015-10-14 13:00:00,95.82,95.88,95.52,95.57,55926.0,90.4951,90.5518,90.2118,90.259,55926.0
2015-10-14 13:30:00,95.54,95.68,95.43,95.56,75740.0,90.2307,90.3629,90.1268,90.2496,75740.0
2015-10-14 14:00:00,95.57,95.63,95.11,95.12,169827.0,90.259,90.3157,89.8246,89.834,169827.0
2015-10-14 14:30:00,95.1,95.2,94.9,94.99,158762.0,89.8151,89.9096,89.6262,89.7112,158762.0
2015-10-14 15:00:00,94.99,95.12,94.79,95.01,252316.0,89.7112,89.834,89.5224,89.7301,252316.0
2015-10-14 15:30:00,95.01,95.13,94.82,95.0,597926.0,89.7301,89.8435,89.5507,89.7207,597926.0
2015-10-15 09:30:00,95.96,96.35,95.52,95.65,300803.0,90.6273,90.9957,90.2118,90.3346,300803.0
2015-10-15 10:00:00,95.66,95.86,95.55,95.64,148091.0,90.344,90.5329,90.2401,90.3251,148091.0
2015-10-15 10:30:00,95.64,96.16,95.55,96.01,134768.0,90.3251,90.8162,90.2401,90.6746,134768.0
2015-10-15 11:00:00,96.01,96.19,95.98,96.13,126207.0,90.6746,90.8446,90.6462,90.7879,126207.0
2015-10-15 11:30:00,96.12,96.23,95.76,95.89,126709.0,90.7784,90.8823,90.4385,90.5612,126709.0
2015-10-15 12:00:00,95.87,96.11,95.84,96.09,78465.0,90.5423,90.769,90.514,90.7501,78465.0
2015-10-15 12:30:00,96.1,96.24,96.04,96.16,82796.0,90.7596,90.8918,90.7029,90.8162,82796.0
2015-10-15 13:00:00,96.15,96.55,96.11,96.45,134310.0,90.8068,91.1846,90.769,91.0901,134310.0
2015-10-15 13:30:00,96.43,96.71,96.34,96.62,150164.0,91.0712,91.3357,90.9862,91.2507,150164.0
2015-10-15 14:00:00,96.62,96.79,96.58,96.64,164102.0,91.2507,91.4112,91.2129,91.2695,164102.0
2015-10-15 14:30:00,96.65,96.89,96.61,96.81,199254.0,91.279,91.5057,91.2412,91.4301,199254.0
2015-10-15 15:00:00,96.81,97.07,96.77,97.02,241917.0,91.4301,91.6757,91.3923,91.6284,241917.0
2015-10-15 15:30:00,97.02,97.15,96.88,97.14,422642.0,91.6284,91.7512,91.4962,91.7418,422642.0
2015-10-16 09:30:00,97.37,97.52,96.66,97.2,529232.0,91.959,92.1006,91.2884,91.7984,529232.0
2015-10-16 10:00:00,97.2,97.38,97.06,97.36,293386.0,91.7984,91.9684,91.6662,91.9495,293386.0
2015-10-16 10:30:00,97.36,97.36,97.07,97.14,120422.0,91.9495,91.9495,91.6757,91.7418,120422.0
2015-10-16 11:00:00,97.16,97.32,97.08,97.2,81259.0,91.7607,91.9118,91.6851,91.7984,81259.0
2015-10-16 11:30:00,97.21,97.38,97.19,97.38,146363.0,91.8079,91.9684,91.789,91.9684,146363.0
2015-10-16 12:00:00,97.38,97.38,97.0,97.01,187772.0,91.9684,91.9684,91.6095,91.619,187772.0
2015-10-16 12:30:00,97.02,97.07,96.74,97.04,141127.0,91.6284,91.6757,91.364,91.6473,141127.0
2015-10-16 13:00:00,97.03,97.09,96.92,97.0,79001.0,91.6379,91.6945,91.534,91.6095,79001.0
2015-10-16 13:30:00,97.0,97.1,96.88,96.88,77970.0,91.6095,91.704,91.4962,91.4962,77970.0
2015-10-16 14:00:00,96.88,97.17,96.79,97.17,132779.0,91.4962,91.7701,91.4112,91.7701,132779.0
2015-10-16 14:30:00,97.16,97.36,97.09,97.29,130041.0,91.7607,91.9495,91.6945,91.8834,130041.0
2015-10-16 15:00:00,97.28,97.38,97.23,97.31,211188.0,91.874,91.9684,91.8268,91.9023,211188.0
2015-10-16 15:30:00,97.31,97.69,97.31,97.62,410617.0,91.9023,92.2612,91.9023,92.1951,410617.0
2015-10-19 09:30:00,97.21,97.53,97.04,97.5,330548.0,91.8079,92.1101,91.6473,92.0818,330548.0
2015-10-19 10:00:00,97.51,97.97,97.25,97.51,218756.0,92.0912,92.5256,91.8456,92.0912,218756.0
2015-10-19 10:30:00,97.52,97.95,97.39,97.88,165511.0,92.1006,92.5067,91.9779,92.4406,165511.0
2015-10-19 11:00:00,97.89,97.99,97.75,97.76,160189.0,92.4501,92.5445,92.3179,92.3273,160189.0
2015-10-19 11:30:00,97.77,97.87,97.56,97.56,153271.0,92.3368,92.4312,92.1384,92.1384,153271.0
2015-10-19 12:00:00,97.55,97.65,97.48,97.58,151352.0,92.129,92.2234,92.0629,92.1573,151352.0
2015-10-19 12:30:00,97.58,97.61,97.46,97.5,136901.0,92.1573,92.1856,92.044,92.0818,136901.0
2015-10-19 13:00:00,97.51,97.53,97.2,97.24,154419.0,92.0912,92.1101,91.7984,91.8362,154419.0
2015-10-19 13:30:00,97.24,97.48,97.01,97.41,142562.0,91.8362,92.0629,91.619,91.9968,142562.0
2015-10-19 14:00:00,97.41,97.56,97.33,97.42,127835.0,91.9968,92.1384,91.9212,92.0062,127835.0
2015-10-19 14:30:00,97.44,97.6,97.42,97.54,136312.0,92.0251,92.1762,92.0062,92.1195,136312.0
2015-10-19 15:00:00,97.53,97.77,97.51,97.7,182994.0,92.1101,92.3368,92.0912,92.2706,182994.0
2015-10-19 15:30:00,97.7,97.8,97.54,97.77,602898.0,92.2706,92.3651,92.1195,92.3368,602898.0
2015-10-20 09:30:00,97.48,97.61,97.07,97.54,244206.0,92.0629,92.1856,91.6757,92.1195,244206.0
2015-10-20 10:00:00,97.55,97.71,97.47,97.54,160137.0,92.129,92.2801,92.0534,92.1195,160137.0
2015-10-20 10:30:00,97.56,97.81,97.41,97.8,136527.0,92.1384,92.3745,91.9968,92.3651,136527.0
2015-10-20 11:00:00,97.8,97.81,97.52,97.67,135797.0,92.3651,92.3745,92.1006,92.2423,135797.0
2015-10-20 11:30:00,97.66,97.66,97.47,97.59,122958.0,92.2329,92.2329,92.0534,92.1668,122958.0
2015-10-20 12:00:00,97.56,97.64,97.26,97.35,113331.0,92.1384,92.214,91.8551,91.9401,113331.0
2015-10-20 12:30:00,97.36,97.49,97.27,97.48,105468.0,91.9495,92.0723,91.8645,92.0629,105468.0
2015-10-20 13:00:00,97.47,97.62,97.37,97.4,97001.0,92.0534,92.1951,91.959,91.9873,97001.0
2015-10-20 13:30:00,97.4,97.51,97.33,97.41,122702.0,91.9873,92.0912,91.9212,91.9968,122702.0
2015-10-20 14:00:00,97.41,97.64,97.36,97.62,96236.0,91.9968,92.214,91.9495,92.1951,96236.0
2015-10-20 14:30:00,97.63,97.79,97.57,97.78,110885.0,92.2045,92.3556,92.1479,92.3462,110885.0
2015-10-20 15:00:00,97.79,97.83,97.64,97.69,168789.0,92.3556,92.3934,92.214,92.2612,168789.0
2015-10-20 15:30:00,97.72,97.74,97.5,97.68,347051.0,92.2895,92.3084,92.0818,92.2518,347051.0
2015-10-21 09:30:00,98.11,98.36,97.93,98.11,264931.0,92.6579,92.894,92.4879,92.6579,264931.0
2015-10-21 10:00:00,98.09,98.09,97.26,97.28,270368.0,92.639,92.639,91.8551,91.874,270368.0
2015-10-21 10:30:00,97.27,97.44,97.1,97.37,258583.0,91.8645,92.0251,91.704,91.959,258583.0
2015-10-21 11:00:00,97.37,97.68,97.18,97.58,121501.0,91.959,92.2518,91.7795,92.1573,121501.0
2015-10-21 11:30:00,97.59,97.66,97.47,97.61,135695.0,92.1668,92.2329,92.0534,92.1856,135695.0
2015-10-21 12:00:00,97.61,97.64,97.52,97.63,69911.0,92.1856,92.214,92.1006,92.2045,69911.0
2015-10-21 12:30:00,97.63,97.64,97.34,97.35,111909.0,92.2045,92.214,91.9306,91.9401,111909.0
2015-10-21 13:00:00,97.36,97.36,96.66,96.71,211322.0,91.9495,91.9495,91.2884,91.3357,211322.0
2015-10-21 13:30:00,96.7,96.86,96.5,96.54,228755.0,91.3262,91.4773,91.1373,91.1751,228755.0
2015-10-21 14:00:00,96.54,96.83,96.48,96.8,171771.0,91.1751,91.449,91.1184,91.4207,171771.0
2015-10-21 14:30:00,96.81,97.16,96.76,97.07,129014.0,91.4301,91.7607,91.3829,91.6757,129014.0
2015-10-21 15:00:00,97.09,97.22,96.75,96.84,143229.0,91.6945,91.8173,91.3734,91.4584,143229.0
2015-10-21 15:30:00,96.84,96.9,96.53,96.63,397451.0,91.4584,91.5151,91.1657,91.2601,397451.0
2015-10-22 09:30:00,97.44,97.95,97.16,97.74,280595.0,92.0251,92.5067,91.7607,92.3084,280595.0
2015-10-22 10:00:00,97.76,98.03,97.42,97.44,307981.0,92.3273,92.5823,92.0062,92.0251,307981.0
2015-10-22 10:30:00,97.44,98.07,97.39,98.06,273157.0,92.0251,92.6201,91.9779,92.6106,273157.0
2015-10-22 11:00:00,98.07,98.18,98.03,98.13,382880.0,92.6201,92.724,92.5823,92.6767,382880.0
2015-10-22 11:30:00,98.12,98.3,98.02,98.17,186185.0,92.6673,92.8373,92.5729,92.7145,186185.0
2015-10-22 12:00:00,98.17,98.7,98.16,98.69,103618.0,92.7145,93.2151,92.7051,93.2056,103618.0
2015-10-22 12:30:00,98.7,98.74,98.43,98.49,214791.0,93.2151,93.2528,92.9601,93.0167,214791.0
2015-10-22 13:00:00,98.49,98.5,98.29,98.3,158646.0,93.0167,93.0262,92.8279,92.8373,158646.0
2015-10-22 13:30:00,98.3,98.42,98.11,98.11,140831.0,92.8373,92.9506,92.6579,92.6579,140831.0
2015-10-22 14:00:00,98.1,98.17,97.88,98.08,172978.0,92.6484,92.7145,92.4406,92.6295,172978.0
2015-10-22 14:30:00,98.08,98.33,97.96,98.29,177766.0,92.6295,92.8656,92.5162,92.8279,177766.0
2015-10-22 15:00:00,98.3,98.34,98.04,98.24,277422.0,92.8373,92.8751,92.5917,92.7806,277422.0
2015-10-22 15:30:00,98.24,98.28,97.97,98.03,764244.0,92.7806,92.8184,92.5256,92.5823,764244.0
2015-10-23 09:30:00,99.25,99.32,98.29,98.99,491173.0,93.7345,93.8006,92.8279,93.489,491173.0
2015-10-23 10:00:00,99.03,99.4,98.98,99.24,341377.0,93.5267,93.8762,93.4795,93.7251,341377.0
2015-10-23 10:30:00,99.21,99.36,98.38,98.5,513409.0,93.6967,93.8384,92.9129,93.0262,513409.0
2015-10-23 11:00:00,98.48,98.97,98.47,98.87,308599.0,93.0073,93.4701,92.9979,93.3756,308599.0
2015-10-23 11:30:00,98.88,98.88,98.22,98.28,238050.0,93.3851,93.3851,92.7617,92.8184,238050.0
2015-10-23 12:00:00,98.28,98.82,98.18,98.8,242744.0,92.8184,93.3284,92.724,93.3095,242744.0
2015-10-23 12:30:00,98.8,99.0,98.78,98.95,142998.0,93.3095,93.4984,93.2906,93.4512,142998.0
2015-10-23 13:00:00,98.95,99.05,98.83,99.0,154980.0,93.4512,93.5456,93.3378,93.4984,154980.0
2015-10-23 13:30:00,99.01,99.34,98.99,99.26,248177.0,93.5078,93.8195,93.489,93.744,248177.0
2015-10-23 14:00:00,99.26,99.52,99.19,99.35,176504.0,93.744,93.9895,93.6778,93.8289,176504.0
2015-10-23 14:30:00,99.34,99.73,99.32,99.53,277786.0,93.8195,94.1878,93.8006,93.9989,277786.0
2015-10-23 15:00:00,99.52,99.8,99.51,99.59,364660.0,93.9895,94.2539,93.9801,94.0556,364660.0
2015-10-23 15:30:00,99.58,99.86,99.58,99.78,736853.0,94.0462,94.3106,94.0462,94.2351,736853.0
2015-10-26 09:30:00,98.5,99.55,98.5,99.31,562047.0,93.0262,94.0178,93.0262,93.7912,562047.0
2015-10-26 10:00:00,99.33,99.53,99.27,99.27,249717.0,93.8101,93.9989,93.7534,93.7534,249717.0
2015-10-26 10:30:00,99.28,99.47,99.16,99.33,235493.0,93.7628,93.9423,93.6495,93.8101,235493.0
2015-10-26 11:00:00,99.34,99.45,99.17,99.23,197316.0,93.8195,93.9234,93.659,93.7156,197316.0
2015-10-26 11:30:00,99.22,99.5,99.22,99.45,123465.0,93.7062,93.9706,93.7062,93.9234,123465.0
2015-10-26 12:00:00,99.45,99.56,99.29,99.53,111811.0,93.9234,94.0273,93.7723,93.9989,111811.0
2015-10-26 12:30:00,99.54,99.7,99.38,99.63,120780.0,94.0084,94.1595,93.8573,94.0934,120780.0
2015-10-26 13:00:00,99.63,99.68,99.52,99.66,109075.0,94.0934,94.1406,93.9895,94.1217,109075.0
2015-10-26 13:30:00,99.67,99.76,99.56,99.57,155571.0,94.1312,94.2162,94.0273,94.0367,155571.0
2015-10-26 14:00:00,99.58,99.72,99.5,99.59,129176.0,94.0462,94.1784,93.9706,94.0556,129176.0
2015-10-26 14:30:00,99.59,99.85,99.59,99.79,158385.0,94.0556,94.3012,94.0556,94.2445,158385.0
2015-10-26 15:00:00,99.79,99.94,99.73,99.9,279021.0,94.2445,94.3862,94.1878,94.3484,279021.0
2015-10-26 15:30:00,99.9,99.9,99.63,99.63,521710.0,94.3484,94.3484,94.0934,94.0934,521710.0
2015-10-27 09:30:00,99.35,99.47,98.88,98.88,313749.0,93.8289,93.9423,93.3851,93.3851,313749.0
2015-10-27 10:00:00,98.87,99.13,98.06,98.17,375183.0,93.3756,93.6212,92.6106,92.7145,375183.0
2015-10-27 10:30:00,98.17,98.41,97.9,98.26,434055.0,92.7145,92.9412,92.4595,92.7995,434055.0
2015-10-27 11:00:00,98.26,98.53,98.16,98.42,231080.0,92.7995,93.0545,92.7051,92.9506,231080.0
2015-10-27 11:30:00,98.42,98.55,98.25,98.38,141500.0,92.9506,93.0734,92.7901,92.9129,141500.0
2015-10-27 12:00:00,98.38,98.4,98.12,98.18,222460.0,92.9129,92.9317,92.6673,92.724,222460.0
2015-10-27 12:30:00,98.18,98.38,98.1,98.19,131258.0,92.724,92.9129,92.6484,92.7334,131258.0
2015-10-27 13:00:00,98.19,98.19,97.95,98.01,168829.0,92.7334,92.7334,92.5067,92.5634,168829.0
2015-10-27 13:30:00,98.02,98.05,97.84,98.0,147096.0,92.5729,92.6012,92.4029,92.554,147096.0
2015-10-27 14:00:00,97.99,98.16,97.93,98.05,152051.0,92.5445,92.7051,92.4879,92.6012,152051.0
2015-10-27 14:30:00,98.05,98.15,97.89,98.06,261212.0,92.6012,92.6956,92.4501,92.6106,261212.0
2015-10-27 15:00:00,98.07,98.51,98.03,98.45,209172.0,92.6201,93.0356,92.5823,92.979,209172.0
2015-10-27 15:30:00,98.46,98.52,98.34,98.46,391485.0,92.9884,93.0451,92.8751,92.9884,391485.0
2015-10-28 09:30:00,98.73,99.07,98.36,99.02,336828.0,93.2434,93.5645,92.894,93.5173,336828.0
2015-10-28 10:00:00,99.02,99.17,98.95,99.09,311470.0,93.5173,93.659,93.4512,93.5834,311470.0
2015-10-28 10:30:00,99.11,99.63,99.05,99.61,267633.0,93.6023,94.0934,93.5456,94.0745,267633.0
2015-10-28 11:00:00,99.61,99.78,99.48,99.56,170090.0,94.0745,94.2351,93.9517,94.0273,170090.0
2015-10-28 11:30:00,99.57,99.92,99.57,99.89,176953.0,94.0367,94.3673,94.0367,94.3389,176953.0
2015-10-28 12:00:00,99.89,99.98,99.82,99.95,150078.0,94.3389,94.4239,94.2728,94.3956,150078.0
2015-10-28 12:30:00,99.94,100.02,99.74,99.95,217551.0,94.3862,94.4617,94.1973,94.3956,217551.0
2015-10-28 13:00:00,99.92,100.0,99.76,99.77,158624.0,94.3673,94.4428,94.2162,94.2256,158624.0
2015-10-28 13:30:00,99.76,100.0,99.76,99.92,193909.0,94.2162,94.4428,94.2162,94.3673,193909.0
2015-10-28 14:00:00,99.91,99.93,99.03,99.14,372628.0,94.3578,94.3767,93.5267,93.6306,372628.0
2015-10-28 14:30:00,99.13,99.15,98.7,99.07,509008.0,93.6212,93.6401,93.2151,93.5645,509008.0
2015-10-28 15:00:00,99.07,99.74,99.0,99.66,361004.0,93.5645,94.1973,93.4984,94.1217,361004.0
2015-10-28 15:30:00,99.67,100.13,99.66,100.03,778447.0,94.1312,94.5656,94.1217,94.4712,778447.0
2015-10-29 09:30:00,99.88,101.65,99.0,101.09,795474.0,94.3295,96.0011,93.4984,95.4723,795474.0
2015-10-29 10:00:00,101.11,101.46,100.88,101.16,456002.0,95.4911,95.8217,95.2739,95.5384,456002.0
2015-10-29 10:30:00,101.15,101.2,100.45,101.1,435974.0,95.5289,95.5761,94.8678,95.4817,435974.0
2015-10-29 11:00:00,101.08,101.12,100.83,100.93,195454.0,95.4628,95.5006,95.2267,95.3211,195454.0
2015-10-29 11:30:00,100.91,101.33,100.82,101.33,186488.0,95.3023,95.6989,95.2173,95.6989,186488.0
2015-10-29 12:00:00,101.33,101.36,101.07,101.24,158675.0,95.6989,95.7273,95.4534,95.6139,158675.0
2015-10-29 12:30:00,101.25,101.44,101.16,101.27,219211.0,95.6234,95.8028,95.5384,95.6423,219211.0
2015-10-29 13:00:00,101.26,101.32,101.18,101.26,180765.0,95.6328,95.6895,95.5573,95.6328,180765.0
2015-10-29 13:30:00,101.26,101.29,101.1,101.12,135744.0,95.6328,95.6611,95.4817,95.5006,135744.0
2015-10-29 14:00:00,101.11,101.19,100.99,101.11,195552.0,95.4911,95.5667,95.3778,95.4911,195552.0
2015-10-29 14:30:00,101.11,101.11,100.82,100.83,210509.0,95.4911,95.4911,95.2173,95.2267,210509.0
2015-10-29 15:00:00,100.83,100.99,100.63,100.64,418564.0,95.2267,95.3778,95.0378,95.0473,418564.0
2015-10-29 15:30:00,100.64,100.84,100.51,100.59,725379.0,95.0473,95.2361,94.9245,95.0,725379.0
2015-10-30 09:30:00,100.77,101.0,100.25,100.25,346397.0,95.17,95.3873,94.6789,94.6789,346397.0
2015-10-30 10:00:00,100.28,100.36,99.8,99.85,499173.0,94.7073,94.7828,94.2539,94.3012,499173.0
2015-10-30 10:30:00,99.85,99.94,99.56,99.56,265041.0,94.3012,94.3862,94.0273,94.0273,265041.0
2015-10-30 11:00:00,99.56,99.6,99.13,99.32,464222.0,94.0273,94.0651,93.6212,93.8006,464222.0
2015-10-30 11:30:00,99.33,99.33,98.92,98.95,255707.0,93.8101,93.8101,93.4228,93.4512,255707.0
2015-10-30 12:00:00,98.94,99.04,98.72,98.9,262340.0,93.4417,93.5362,93.234,93.404,262340.0
2015-10-30 12:30:00,98.9,99.61,98.88,99.57,240905.0,93.404,94.0745,93.3851,94.0367,240905.0
2015-10-30 13:00:00,99.57,99.59,99.22,99.35,214554.0,94.0367,94.0556,93.7062,93.8289,214554.0
2015-10-30 13:30:00,99.35,99.61,99.31,99.5,134462.0,93.8289,94.0745,93.7912,93.9706,134462.0
2015-10-30 14:00:00,99.49,99.55,99.13,99.16,204119.0,93.9612,94.0178,93.6212,93.6495,204119.0
2015-10-30 14:30:00,99.15,99.53,99.13,99.38,178858.0,93.6401,93.9989,93.6212,93.8573,178858.0
2015-10-30 15:00:00,99.38,99.54,99.11,99.27,311344.0,93.8573,94.0084,93.6023,93.7534,311344.0
2015-10-30 15:30:00,99.27,99.48,99.02,99.03,916943.0,93.7534,93.9517,93.5173,93.5267,916943.0
2015-11-02 09:30:00,98.9,99.67,98.87,99.48,761520.0,93.404,94.1312,93.3756,93.9517,761520.0
2015-11-02 10:00:00,99.47,99.53,99.26,99.42,297979.0,93.9423,93.9989,93.744,93.8951,297979.0
2015-11-02 10:30:00,99.42,99.52,99.05,99.07,230212.0,93.8951,93.9895,93.5456,93.5645,230212.0
2015-11-02 11:00:00,99.08,99.15,98.87,98.98,314847.0,93.574,93.6401,93.3756,93.4795,314847.0
2015-11-02 11:30:00,98.98,99.0,98.69,98.91,202882.0,93.4795,93.4984,93.2056,93.4134,202882.0
2015-11-02 12:00:00,98.91,98.99,98.73,98.85,160765.0,93.4134,93.489,93.2434,93.3567,160765.0
2015-11-02 12:30:00,98.84,99.03,98.84,99.0,190876.0,93.3473,93.5267,93.3473,93.4984,190876.0
2015-11-02 13:00:00,99.0,99.14,98.93,99.14,188605.0,93.4984,93.6306,93.4323,93.6306,188605.0
2015-11-02 13:30:00,99.14,99.24,99.04,99.23,182812.0,93.6306,93.7251,93.5362,93.7156,182812.0
2015-11-02 14:00:00,99.23,99.55,99.23,99.4,288756.0,93.7156,94.0178,93.7156,93.8762,288756.0
2015-11-02 14:30:00,99.4,99.55,99.35,99.5,211762.0,93.8762,94.0178,93.8289,93.9706,211762.0
2015-11-02 15:00:00,99.5,99.57,99.44,99.5,342219.0,93.9706,94.0367,93.9139,93.9706,342219.0
2015-11-02 15:30:00,99.5,99.6,99.34,99.38,560964.0,93.9706,94.0651,93.8195,93.8573,560964.0
2015-11-03 09:30:00,99.45,99.68,99.0,99.68,422721.0,93.9234,94.1406,93.4984,94.1406,422721.0
2015-11-03 10:00:00,99.71,100.14,99.7,99.98,438155.0,94.1689,94.575,94.1595,94.4239,438155.0
2015-11-03 10:30:00,99.98,100.1,99.91,99.93,183104.0,94.4239,94.5373,94.3578,94.3767,183104.0
2015-11-03 11:00:00,99.93,100.04,99.88,99.95,433084.0,94.3767,94.4806,94.3295,94.3956,433084.0
2015-11-03 11:30:00,99.96,100.28,99.86,100.05,256570.0,94.4051,94.7073,94.3106,94.49,256570.0
2015-11-03 12:00:00,100.04,100.1,99.86,100.01,244112.0,94.4806,94.5373,94.3106,94.4523,244112.0
2015-11-03 12:30:00,100.01,100.26,99.98,100.06,189042.0,94.4523,94.6884,94.4239,94.4995,189042.0
2015-11-03 13:00:00,100.08,100.2,100.05,100.11,131748.0,94.5184,94.6317,94.49,94.5467,131748.0
2015-11-03 13:30:00,100.09,100.2,100.01,100.12,324644.0,94.5278,94.6317,94.4523,94.5562,324644.0
2015-11-03 14:00:00,100.12,100.52,100.1,100.48,309354.0,94.5562,94.9339,94.5373,94.8962,309354.0
2015-11-03 14:30:00,100.5,100.55,100.41,100.48,265182.0,94.915,94.9623,94.83,94.8962,265182.0
2015-11-03 15:00:00,100.49,100.52,100.37,100.47,307549.0,94.9056,94.9339,94.7923,94.8867,307549.0
2015-11-03 15:30:00,100.47,100.47,100.07,100.13,466865.0,94.8867,94.8867,94.5089,94.5656,466865.0
2015-11-04 09:30:00,100.1,100.67,99.51,99.53,291377.0,94.5373,95.0756,93.9801,93.9989,291377.0
2015-11-04 10:00:00,99.54,100.2,99.54,100.15,195038.0,94.0084,94.6317,94.0084,94.5845,195038.0
2015-11-04 10:30:00,100.15,100.41,100.11,100.17,142026.0,94.5845,94.83,94.5467,94.6034,142026.0
2015-11-04 11:00:00,100.16,100.25,99.99,100.23,114300.0,94.5939,94.6789,94.4334,94.66,114300.0
2015-11-04 11:30:00,100.25,100.35,100.13,100.25,192288.0,94.6789,94.7734,94.5656,94.6789,192288.0
2015-11-04 12:00:00,100.25,100.5,100.2,100.27,122065.0,94.6789,94.915,94.6317,94.6978,122065.0
2015-11-04 12:30:00,100.27,100.37,100.18,100.37,114650.0,94.6978,94.7923,94.6128,94.7923,114650.0
2015-11-04 13:00:00,100.37,100.37,100.08,100.19,104951.0,94.7923,94.7923,94.5184,94.6223,104951.0
2015-11-04 13:30:00,100.2,100.26,100.15,100.22,99940.0,94.6317,94.6884,94.5845,94.6506,99940.0
2015-11-04 14:00:00,100.23,100.41,100.18,100.36,87031.0,94.66,94.83,94.6128,94.7828,87031.0
2015-11-04 14:30:00,100.37,100.53,100.36,100.51,222268.0,94.7923,94.9434,94.7828,94.9245,222268.0
2015-11-04 15:00:00,100.5,100.69,100.44,100.67,309061.0,94.915,95.0945,94.8584,95.0756,309061.0
2015-11-04 15:30:00,100.67,100.69,100.43,100.53,618333.0,95.0756,95.0945,94.8489,94.9434,618333.0
2015-11-05 09:30:00,100.0,101.2,99.81,101.02,285847.0,94.4428,95.5761,94.2634,95.4061,285847.0
2015-11-05 10:00:00,101.06,101.18,100.11,100.26,317339.0,95.4439,95.5573,94.5467,94.6884,317339.0
2015-11-05 10:30:00,100.25,100.31,99.99,100.11,199244.0,94.6789,94.7356,94.4334,94.5467,199244.0
2015-11-05 11:00:00,100.12,100.26,100.02,100.13,131300.0,94.5562,94.6884,94.4617,94.5656,131300.0
2015-11-05 11:30:00,100.14,100.46,100.08,100.39,132347.0,94.575,94.8773,94.5184,94.8112,132347.0
2015-11-05 12:00:00,100.4,100.46,100.32,100.41,145207.0,94.8206,94.8773,94.745,94.83,145207.0
2015-11-05 12:30:00,100.41,100.46,100.28,100.45,70239.0,94.83,94.8773,94.7073,94.8678,70239.0
2015-11-05 13:00:00,100.46,100.58,100.4,100.43,241203.0,94.8773,94.9906,94.8206,94.8489,241203.0
2015-11-05 13:30:00,100.43,100.7,100.43,100.68,200971.0,94.8489,95.1039,94.8489,95.085,200971.0
2015-11-05 14:00:00,100.68,100.75,100.45,100.51,120863.0,95.085,95.1511,94.8678,94.9245,120863.0
2015-11-05 14:30:00,100.51,100.77,100.49,100.77,139045.0,94.9245,95.17,94.9056,95.17,139045.0
2015-11-05 15:00:00,100.76,100.81,100.46,100.78,193846.0,95.1606,95.2078,94.8773,95.1795,193846.0
2015-11-05 15:30:00,100.78,100.82,100.64,100.71,322547.0,95.1795,95.2173,95.0473,95.1134,322547.0
2015-11-06 09:30:00,100.8,101.35,100.46,100.6,373742.0,95.1984,95.7178,94.8773,95.0095,373742.0
2015-11-06 10:00:00,100.61,100.89,100.26,100.85,409145.0,95.0189,95.2834,94.6884,95.2456,409145.0
2015-11-06 10:30:00,100.87,101.51,100.84,101.1,754528.0,95.2645,95.8689,95.2361,95.4817,754528.0
2015-11-06 11:00:00,101.1,101.18,100.75,100.84,304430.0,95.4817,95.5573,95.1511,95.2361,304430.0
2015-11-06 11:30:00,100.85,101.21,100.82,101.13,96405.0,95.2456,95.5856,95.2173,95.51,96405.0
2015-11-06 12:00:00,101.1,101.17,100.73,100.75,119345.0,95.4817,95.5478,95.1323,95.1511,119345.0
2015-11-06 12:30:00,100.75,100.8,100.47,100.51,114780.0,95.1511,95.1984,94.8867,94.9245,114780.0
2015-11-06 13:00:00,100.52,100.81,100.5,100.77,99332.0,94.9339,95.2078,94.915,95.17,99332.0
2015-11-06 13:30:00,100.77,101.19,100.75,101.13,96002.0,95.17,95.5667,95.1511,95.51,96002.0
2015-11-06 14:00:00,101.14,101.33,101.02,101.12,123604.0,95.5195,95.6989,95.4061,95.5006,123604.0
2015-11-06 14:30:00,101.11,101.22,100.99,101.19,117600.0,95.4911,95.595,95.3778,95.5667,117600.0
2015-11-06 15:00:00,101.19,101.32,101.14,101.3,157405.0,95.5667,95.6895,95.5195,95.6706,157405.0
2015-11-06 15:30:00,101.29,101.47,101.26,101.45,1114649.0,95.6611,95.8311,95.6328,95.8122,1114649.0
2015-11-09 09:30:00,101.04,101.17,100.35,100.63,440358.0,95.425,95.5478,94.7734,95.0378,440358.0
2015-11-09 10:00:00,100.62,100.78,100.47,100.51,190407.0,95.0284,95.1795,94.8867,94.9245,190407.0
2015-11-09 10:30:00,100.5,100.56,100.43,100.46,227401.0,94.915,94.9717,94.8489,94.8773,227401.0
2015-11-09 11:00:00,100.46,100.51,100.14,100.14,228558.0,94.8773,94.9245,94.575,94.575,228558.0
2015-11-09 11:30:00,100.14,100.19,99.85,99.87,198371.0,94.575,94.6223,94.3012,94.3201,198371.0
2015-11-09 12:00:00,99.86,100.0,99.8,99.98,99844.0,94.3106,94.4428,94.2539,94.4239,99844.0
2015-11-09 12:30:00,99.98,100.13,99.95,100.08,71584.0,94.4239,94.5656,94.3956,94.5184,71584.0
2015-11-09 13:00:00,100.09,100.15,99.9,99.99,83229.0,94.5278,94.5845,94.3484,94.4334,83229.0
2015-11-09 13:30:00,100.0,100.13,99.92,100.06,108240.0,94.4428,94.5656,94.3673,94.4995,108240.0
2015-11-09 14:00:00,100.06,100.25,100.02,100.19,117869.0,94.4995,94.6789,94.4617,94.6223,117869.0
2015-11-09 14:30:00,100.2,100.31,100.15,100.27,142591.0,94.6317,94.7356,94.5845,94.6978,142591.0
2015-11-09 15:00:00,100.28,100.38,100.12,100.3,220803.0,94.7073,94.8017,94.5562,94.7262,220803.0
2015-11-09 15:30:00,100.29,100.6,100.29,100.46,386379.0,94.7167,95.0095,94.7167,94.8773,386379.0
2015-11-10 09:30:00,99.97,100.32,99.82,100.23,311926.0,94.4145,94.745,94.2728,94.66,311926.0
2015-11-10 10:00:00,100.23,100.39,100.13,100.19,250812.0,94.66,94.8112,94.5656,94.6223,250812.0
2015-11-10 10:30:00,100.19,100.45,100.17,100.33,286382.0,94.6223,94.8678,94.6034,94.7545,286382.0
2015-11-10 11:00:00,100.34,100.47,100.09,100.15,150490.0,94.7639,94.8867,94.5278,94.5845,150490.0
2015-11-10 11:30:00,100.14,100.42,100.11,100.4,130919.0,94.575,94.8395,94.5467,94.8206,130919.0
2015-11-10 12:00:00,100.39,100.62,100.38,100.45,115633.0,94.8112,95.0284,94.8017,94.8678,115633.0
2015-11-10 12:30:00,100.45,100.49,100.26,100.43,89024.0,94.8678,94.9056,94.6884,94.8489,89024.0
2015-11-10 13:00:00,100.42,100.48,100.33,100.4,94730.0,94.8395,94.8962,94.7545,94.8206,94730.0
2015-11-10 13:30:00,100.41,100.5,100.37,100.49,129948.0,94.83,94.915,94.7923,94.9056,129948.0
2015-11-10 14:00:00,100.48,100.5,100.44,100.5,130619.0,94.8962,94.915,94.8584,94.915,130619.0
2015-11-10 14:30:00,100.49,100.77,100.49,100.64,188700.0,94.9056,95.17,94.9056,95.0473,188700.0
2015-11-10 15:00:00,100.62,100.7,100.55,100.63,152728.0,95.0284,95.1039,94.9623,95.0378,152728.0
2015-11-10 15:30:00,100.63,100.75,100.49,100.69,367275.0,95.0378,95.1511,94.9056,95.0945,367275.0
2015-11-11 09:30:00,101.29,101.29,100.85,101.0,333848.0,95.6611,95.6611,95.2456,95.3873,333848.0
2015-11-11 10:00:00,101.01,101.04,100.76,100.98,149242.0,95.3967,95.425,95.1606,95.3684,149242.0
2015-11-11 10:30:00,101.0,101.12,100.87,100.94,413932.0,95.3873,95.5006,95.2645,95.3306,413932.0
2015-11-11 11:00:00,100.95,101.17,100.81,101.13,130913.0,95.34,95.5478,95.2078,95.51,130913.0
2015-11-11 11:30:00,101.15,101.37,101.14,101.3,119001.0,95.5289,95.7367,95.5195,95.6706,119001.0
2015-11-11 12:00:00,101.31,101.58,101.21,101.47,250111.0,95.68,95.935,95.5856,95.8311,250111.0
2015-11-11 12:30:00,101.47,101.76,101.35,101.66,1510620.0,95.8311,96.105,95.7178,96.0106,1510620.0
2015-11-11 13:00:00,101.66,101.66,101.31,101.37,104679.0,96.0106,96.0106,95.68,95.7367,104679.0
2015-11-11 13:30:00,101.37,101.39,101.18,101.25,75204.0,95.7367,95.7556,95.5573,95.6234,75204.0
2015-11-11 14:00:00,101.26,101.39,101.17,101.35,186400.0,95.6328,95.7556,95.5478,95.7178,186400.0
2015-11-11 14:30:00,101.36,101.36,100.98,100.98,153531.0,95.7273,95.7273,95.3684,95.3684,153531.0
2015-11-11 15:00:00,100.98,101.13,100.89,101.05,217533.0,95.3684,95.51,95.2834,95.4345,217533.0
2015-11-11 15:30:00,101.05,101.17,100.88,100.9,514018.0,95.4345,95.5478,95.2739,95.2928,514018.0
2015-11-12 09:30:00,100.81,100.81,99.26,99.38,415902.0,95.2078,95.2078,93.744,93.8573,415902.0
2015-11-12 10:00:00,99.37,99.58,99.05,99.37,393714.0,93.8478,94.0462,93.5456,93.8478,393714.0
2015-11-12 10:30:00,99.36,99.7,99.14,99.63,249384.0,93.8384,94.1595,93.6306,94.0934,249384.0
2015-11-12 11:00:00,99.63,99.68,99.22,99.23,245558.0,94.0934,94.1406,93.7062,93.7156,245558.0
2015-11-12 11:30:00,99.22,99.24,98.77,98.92,370642.0,93.7062,93.7251,93.2812,93.4228,370642.0
2015-11-12 12:00:00,98.93,99.03,98.34,98.46,368171.0,93.4323,93.5267,92.8751,92.9884,368171.0
2015-11-12 12:30:00,98.47,98.68,98.31,98.55,387299.0,92.9979,93.1962,92.8467,93.0734,387299.0
2015-11-12 13:00:00,98.54,99.01,98.52,98.85,224109.0,93.064,93.5078,93.0451,93.3567,224109.0
2015-11-12 13:30:00,98.88,98.94,98.66,98.93,137410.0,93.3851,93.4417,93.1773,93.4323,137410.0
2015-11-12 14:00:00,98.92,99.03,98.86,99.0,248053.0,93.4228,93.5267,93.3662,93.4984,248053.0
2015-11-12 14:30:00,99.0,99.16,98.75,98.96,266268.0,93.4984,93.6495,93.2623,93.4606,266268.0
2015-11-12 15:00:00,98.95,99.02,98.76,98.82,312293.0,93.4512,93.5173,93.2717,93.3284,312293.0
2015-11-12 15:30:00,98.83,98.86,98.26,98.28,745064.0,93.3378,93.3662,92.7995,92.8184,745064.0
2015-11-13 09:30:00,98.09,98.5,97.89,98.14,320717.0,92.639,93.0262,92.4501,92.6862,320717.0
2015-11-13 10:00:00,98.12,98.25,97.29,97.5,307096.0,92.6673,92.7901,91.8834,92.0818,307096.0
2015-11-13 10:30:00,97.48,97.87,97.44,97.73,213335.0,92.0629,92.4312,92.0251,92.299,213335.0
2015-11-13 11:00:00,97.74,97.74,97.16,97.53,186733.0,92.3084,92.3084,91.7607,92.1101,186733.0
2015-11-13 11:30:00,97.51,97.67,97.31,97.66,185664.0,92.0912,92.2423,91.9023,92.2329,185664.0
2015-11-13 12:00:00,97.67,97.87,97.49,97.52,358477.0,92.2423,92.4312,92.0723,92.1006,358477.0
2015-11-13 12:30:00,97.53,97.61,97.15,97.23,246760.0,92.1101,92.1856,91.7512,91.8268,246760.0
2015-11-13 13:00:00,97.26,97.33,97.05,97.16,245057.0,91.8551,91.9212,91.6568,91.7607,245057.0
2015-11-13 13:30:00,97.15,97.23,96.95,97.0,244616.0,91.7512,91.8268,91.5623,91.6095,244616.0
2015-11-13 14:00:00,97.0,97.11,96.88,97.0,206030.0,91.6095,91.7134,91.4962,91.6095,206030.0
2015-11-13 14:30:00,96.99,97.03,96.68,96.82,270958.0,91.6001,91.6379,91.3073,91.4395,270958.0
2015-11-13 15:00:00,96.81,97.07,96.76,96.82,376089.0,91.4301,91.6757,91.3829,91.4395,376089.0
2015-11-13 15:30:00,96.82,97.09,96.82,96.87,513111.0,91.4395,91.6945,91.4395,91.4868,513111.0
2015-11-16 09:30:00,96.57,97.48,96.5,97.18,434260.0,91.2034,92.0629,91.1373,91.7795,434260.0
2015-11-16 10:00:00,97.21,97.28,97.02,97.17,214549.0,91.8079,91.874,91.6284,91.7701,214549.0
2015-11-16 10:30:00,97.15,97.36,96.92,97.07,251109.0,91.7512,91.9495,91.534,91.6757,251109.0
2015-11-16 11:00:00,97.08,97.4,97.03,97.2,171045.0,91.6851,91.9873,91.6379,91.7984,171045.0
2015-11-16 11:30:00,97.22,97.52,97.2,97.25,205334.0,91.8173,92.1006,91.7984,91.8456,205334.0
2015-11-16 12:00:00,97.26,97.46,97.21,97.46,130892.0,91.8551,92.044,91.8079,92.044,130892.0
2015-11-16 12:30:00,97.46,97.52,97.4,97.42,155212.0,92.044,92.1006,91.9873,92.0062,155212.0
2015-11-16 13:00:00,97.43,97.73,97.42,97.6,114715.0,92.0156,92.299,92.0062,92.1762,114715.0
2015-11-16 13:30:00,97.6,97.71,97.57,97.69,168366.0,92.1762,92.2801,92.1479,92.2612,168366.0
2015-11-16 14:00:00,97.7,97.77,97.63,97.72,216781.0,92.2706,92.3368,92.2045,92.2895,216781.0
2015-11-16 14:30:00,97.71,97.88,97.64,97.8,265314.0,92.2801,92.4406,92.214,92.3651,265314.0
2015-11-16 15:00:00,97.8,98.31,97.79,98.22,272540.0,92.3651,92.8467,92.3556,92.7617,272540.0
2015-11-16 15:30:00,98.22,98.36,98.13,98.24,551228.0,92.7617,92.894,92.6767,92.7806,551228.0
2015-11-17 09:30:00,98.56,98.75,97.81,98.2,381090.0,93.0829,93.2623,92.3745,92.7429,381090.0
2015-11-17 10:00:00,98.19,98.27,97.87,98.06,396955.0,92.7334,92.809,92.4312,92.6106,396955.0
2015-11-17 10:30:00,98.06,98.68,98.03,98.65,207218.0,92.6106,93.1962,92.5823,93.1678,207218.0
2015-11-17 11:00:00,98.64,98.82,98.47,98.65,206590.0,93.1584,93.3284,92.9979,93.1678,206590.0
2015-11-17 11:30:00,98.68,98.99,98.66,98.94,157010.0,93.1962,93.489,93.1773,93.4417,157010.0
2015-11-17 12:00:00,98.95,99.02,98.74,98.74,146063.0,93.4512,93.5173,93.2528,93.2528,146063.0
2015-11-17 12:30:00,98.74,98.92,98.61,98.9,126408.0,93.2528,93.4228,93.1301,93.404,126408.0
2015-11-17 13:00:00,98.89,98.99,98.63,98.64,180077.0,93.3945,93.489,93.149,93.1584,180077.0
2015-11-17 13:30:00,98.63,98.84,98.54,98.6,212415.0,93.149,93.3473,93.064,93.1206,212415.0
2015-11-17 14:00:00,98.59,98.63,98.23,98.28,251793.0,93.1112,93.149,92.7712,92.8184,251793.0
2015-11-17 14:30:00,98.29,98.36,97.95,98.36,190025.0,92.8279,92.894,92.5067,92.894,190025.0
2015-11-17 15:00:00,98.36,98.36,97.97,98.09,253842.0,92.894,92.894,92.5256,92.639,253842.0
2015-11-17 15:30:00,98.09,98.31,97.99,98.06,482128.0,92.639,92.8467,92.5445,92.6106,482128.0
2015-11-18 09:30:00,98.43,98.74,98.17,98.51,223003.0,92.9601,93.2528,92.7145,93.0356,223003.0
2015-11-18 10:00:00,98.51,98.74,98.28,98.34,340176.0,93.0356,93.2528,92.8184,92.8751,340176.0
2015-11-18 10:30:00,98.33,98.39,98.13,98.36,260382.0,92.8656,92.9223,92.6767,92.894,260382.0
2015-11-18 11:00:00,98.37,98.6,98.19,98.46,219185.0,92.9034,93.1206,92.7334,92.9884,219185.0
2015-11-18 11:30:00,98.46,98.71,98.46,98.61,303882.0,92.9884,93.2245,92.9884,93.1301,303882.0
2015-11-18 12:00:00,98.61,98.72,98.46,98.72,184125.0,93.1301,93.234,92.9884,93.234,184125.0
2015-11-18 12:30:00,98.71,98.72,98.44,98.47,182610.0,93.2245,93.234,92.9695,92.9979,182610.0
2015-11-18 13:00:00,98.48,98.66,98.41,98.56,192749.0,93.0073,93.1773,92.9412,93.0829,192749.0
2015-11-18 13:30:00,98.56,98.6,98.25,98.33,211595.0,93.0829,93.1206,92.7901,92.8656,211595.0
2015-11-18 14:00:00,98.34,98.77,98.24,98.56,305579.0,92.8751,93.2812,92.7806,93.0829,305579.0
2015-11-18 14:30:00,98.56,98.66,98.31,98.65,342917.0,93.0829,93.1773,92.8467,93.1678,342917.0
2015-11-18 15:00:00,98.65,98.82,98.59,98.72,368135.0,93.1678,93.3284,93.1112,93.234,368135.0
2015-11-18 15:30:00,98.72,99.22,98.68,99.15,614447.0,93.234,93.7062,93.1962,93.6401,614447.0
2015-11-19 09:30:00,99.01,99.26,98.75,98.85,340206.0,93.5078,93.744,93.2623,93.3567,340206.0
2015-11-19 10:00:00,98.83,98.9,98.41,98.52,350897.0,93.3378,93.404,92.9412,93.0451,350897.0
2015-11-19 10:30:00,98.54,98.64,98.35,98.52,223026.0,93.064,93.1584,92.8845,93.0451,223026.0
2015-11-19 11:00:00,98.5,98.91,98.5,98.91,231630.0,93.0262,93.4134,93.0262,93.4134,231630.0
2015-11-19 11:30:00,98.9,98.95,98.63,98.66,151670.0,93.404,93.4512,93.149,93.1773,151670.0
2015-11-19 12:00:00,98.66,98.79,98.62,98.78,110273.0,93.1773,93.3001,93.1395,93.2906,110273.0
2015-11-19 12:30:00,98.77,98.96,98.75,98.9,89798.0,93.2812,93.4606,93.2623,93.404,89798.0
2015-11-19 13:00:00,98.91,99.07,98.9,98.97,97983.0,93.4134,93.5645,93.404,93.4701,97983.0
2015-11-19 13:30:00,98.97,99.04,98.87,98.9,121450.0,93.4701,93.5362,93.3756,93.404,121450.0
2015-11-19 14:00:00,98.91,98.91,98.7,98.88,114471.0,93.4134,93.4134,93.2151,93.3851,114471.0
2015-11-19 14:30:00,98.88,98.99,98.78,98.87,180735.0,93.3851,93.489,93.2906,93.3756,180735.0
2015-11-19 15:00:00,98.87,99.1,98.77,99.05,201831.0,93.3756,93.5928,93.2812,93.5456,201831.0
2015-11-19 15:30:00,99.06,99.09,98.86,98.9,329793.0,93.5551,93.5834,93.3662,93.404,329793.0
2015-11-20 09:30:00,99.42,99.94,99.3,99.85,636190.0,93.8951,94.3862,93.7817,94.3012,636190.0
2015-11-20 10:00:00,99.86,100.03,99.67,99.92,215680.0,94.3106,94.4712,94.1312,94.3673,215680.0
2015-11-20 10:30:00,99.94,100.1,99.9,100.02,201798.0,94.3862,94.5373,94.3484,94.4617,201798.0
2015-11-20 11:00:00,100.02,100.15,99.93,100.1,168765.0,94.4617,94.5845,94.3767,94.5373,168765.0
2015-11-20 11:30:00,100.1,100.1,99.82,99.84,147909.0,94.5373,94.5373,94.2728,94.2917,147909.0
2015-11-20 12:00:00,99.83,99.84,99.58,99.74,101475.0,94.2823,94.2917,94.0462,94.1973,101475.0
2015-11-20 12:30:00,99.73,99.82,99.71,99.79,73653.0,94.1878,94.2728,94.1689,94.2445,73653.0
2015-11-20 13:00:00,99.79,99.85,99.52,99.53,102222.0,94.2445,94.3012,93.9895,93.9989,102222.0
2015-11-20 13:30:00,99.52,99.55,99.42,99.47,146895.0,93.9895,94.0178,93.8951,93.9423,146895.0
2015-11-20 14:00:00,99.47,99.57,99.37,99.37,112010.0,93.9423,94.0367,93.8478,93.8478,112010.0
2015-11-20 14:30:00,99.37,99.52,99.29,99.32,200212.0,93.8478,93.9895,93.7723,93.8006,200212.0
2015-11-20 15:00:00,99.33,99.52,99.27,99.52,212154.0,93.8101,93.9895,93.7534,93.9895,212154.0
2015-11-20 15:30:00,99.52,99.56,99.38,99.5,409087.0,93.9895,94.0273,93.8573,93.9706,409087.0
2015-11-23 09:30:00,99.96,99.96,99.16,99.18,207102.0,94.4051,94.4051,93.6495,93.6684,207102.0
2015-11-23 10:00:00,99.17,99.58,99.17,99.46,143605.0,93.659,94.0462,93.659,93.9328,143605.0
2015-11-23 10:30:00,99.49,99.64,99.4,99.64,112012.0,93.9612,94.1028,93.8762,94.1028,112012.0
2015-11-23 11:00:00,99.63,99.64,99.47,99.58,119136.0,94.0934,94.1028,93.9423,94.0462,119136.0
2015-11-23 11:30:00,99.58,99.59,99.38,99.52,97117.0,94.0462,94.0556,93.8573,93.9895,97117.0
2015-11-23 12:00:00,99.53,99.59,99.45,99.55,69634.0,93.9989,94.0556,93.9234,94.0178,69634.0
2015-11-23 12:30:00,99.55,99.8,99.44,99.56,131794.0,94.0178,94.2539,93.9139,94.0273,131794.0
2015-11-23 13:00:00,99.57,99.63,99.54,99.6,74367.0,94.0367,94.0934,94.0084,94.0651,74367.0
2015-11-23 13:30:00,99.59,99.64,99.5,99.53,102834.0,94.0556,94.1028,93.9706,93.9989,102834.0
2015-11-23 14:00:00,99.54,99.55,99.15,99.17,152646.0,94.0084,94.0178,93.6401,93.659,152646.0
2015-11-23 14:30:00,99.18,99.23,99.06,99.23,113346.0,93.6684,93.7156,93.5551,93.7156,113346.0
2015-11-23 15:00:00,99.22,99.41,99.2,99.38,113719.0,93.7062,93.8856,93.6873,93.8573,113719.0
2015-11-23 15:30:00,99.37,99.51,99.29,99.37,266316.0,93.8478,93.9801,93.7723,93.8478,266316.0
2015-11-24 09:30:00,98.73,98.92,98.18,98.34,313482.0,93.2434,93.4228,92.724,92.8751,313482.0
2015-11-24 10:00:00,98.34,98.35,97.93,97.94,197438.0,92.8751,92.8845,92.4879,92.4973,197438.0
2015-11-24 10:30:00,97.94,97.94,97.56,97.73,178404.0,92.4973,92.4973,92.1384,92.299,178404.0
2015-11-24 11:00:00,97.74,98.02,97.66,98.0,154474.0,92.3084,92.5729,92.2329,92.554,154474.0
2015-11-24 11:30:00,98.0,98.15,97.96,98.1,146404.0,92.554,92.6956,92.5162,92.6484,146404.0
2015-11-24 12:00:00,98.13,98.24,98.06,98.13,140102.0,92.6767,92.7806,92.6106,92.6767,140102.0
2015-11-24 12:30:00,98.13,98.26,98.11,98.2,87673.0,92.6767,92.7995,92.6579,92.7429,87673.0
2015-11-24 13:00:00,98.21,98.41,98.19,98.39,158657.0,92.7523,92.9412,92.7334,92.9223,158657.0
2015-11-24 13:30:00,98.4,98.57,98.38,98.5,95268.0,92.9317,93.0923,92.9129,93.0262,95268.0
2015-11-24 14:00:00,98.5,98.67,98.33,98.38,105344.0,93.0262,93.1867,92.8656,92.9129,105344.0
2015-11-24 14:30:00,98.39,98.59,98.34,98.59,108141.0,92.9223,93.1112,92.8751,93.1112,108141.0
2015-11-24 15:00:00,98.59,98.68,98.5,98.55,142667.0,93.1112,93.1962,93.0262,93.0734,142667.0
2015-11-24 15:30:00,98.54,98.57,98.37,98.49,253852.0,93.064,93.0923,92.9034,93.0167,253852.0
2015-11-25 09:30:00,98.54,98.84,98.06,98.72,320316.0,93.064,93.3473,92.6106,93.234,320316.0
2015-11-25 10:00:00,98.72,98.72,98.38,98.43,119684.0,93.234,93.234,92.9129,92.9601,119684.0
2015-11-25 10:30:00,98.43,98.55,98.3,98.38,139924.0,92.9601,93.0734,92.8373,92.9129,139924.0
2015-11-25 11:00:00,98.37,98.47,98.28,98.34,99717.0,92.9034,92.9979,92.8184,92.8751,99717.0
2015-11-25 11:30:00,98.35,98.4,98.24,98.33,81288.0,92.8845,92.9317,92.7806,92.8656,81288.0
2015-11-25 12:00:00,98.33,98.39,98.24,98.34,119722.0,92.8656,92.9223,92.7806,92.8751,119722.0
2015-11-25 12:30:00,98.32,98.37,98.12,98.19,135862.0,92.8562,92.9034,92.6673,92.7334,135862.0
2015-11-25 13:00:00,98.19,98.25,98.09,98.13,94391.0,92.7334,92.7901,92.639,92.6767,94391.0
2015-11-25 13:30:00,98.13,98.26,98.11,98.19,84314.0,92.6767,92.7995,92.6579,92.7334,84314.0
2015-11-25 14:00:00,98.2,98.31,98.2,98.24,147685.0,92.7429,92.8467,92.7429,92.7806,147685.0
2015-11-25 14:30:00,98.24,98.3,98.21,98.26,113243.0,92.7806,92.8373,92.7523,92.7995,113243.0
2015-11-25 15:00:00,98.27,98.33,98.23,98.33,130586.0,92.809,92.8656,92.7712,92.8656,130586.0
2015-11-25 15:30:00,98.33,98.33,98.17,98.18,254766.0,92.8656,92.8656,92.7145,92.724,254766.0
2015-11-27 09:30:00,98.28,98.8,98.26,98.69,266851.0,92.8184,93.3095,92.7995,93.2056,266851.0
2015-11-27 10:00:00,98.68,98.68,98.35,98.61,162224.0,93.1962,93.1962,92.8845,93.1301,162224.0
2015-11-27 10:30:00,98.62,98.64,98.4,98.54,98386.0,93.1395,93.1584,92.9317,93.064,98386.0
2015-11-27 11:00:00,98.55,98.95,98.54,98.91,95113.0,93.0734,93.4512,93.064,93.4134,95113.0
2015-11-27 11:30:00,98.91,98.94,98.56,98.66,89321.0,93.4134,93.4417,93.0829,93.1773,89321.0
2015-11-27 12:00:00,98.67,98.86,98.64,98.77,97043.0,93.1867,93.3662,93.1584,93.2812,97043.0
2015-11-27 12:30:00,98.77,98.82,98.6,98.65,165709.0,93.2812,93.3284,93.1206,93.1678,165709.0
2015-11-30 09:30:00,98.8,98.89,98.51,98.74,221644.0,93.3095,93.3945,93.0356,93.2528,221644.0
2015-11-30 10:00:00,98.73,98.75,98.46,98.61,229428.0,93.2434,93.2623,92.9884,93.1301,229428.0
2015-11-30 10:30:00,98.57,98.81,98.56,98.61,139367.0,93.0923,93.319,93.0829,93.1301,139367.0
2015-11-30 11:00:00,98.6,98.61,98.34,98.35,148432.0,93.1206,93.1301,92.8751,92.8845,148432.0
2015-11-30 11:30:00,98.34,98.44,98.18,98.27,153683.0,92.8751,92.9695,92.724,92.809,153683.0
2015-11-30 12:00:00,98.26,98.3,98.12,98.26,86121.0,92.7995,92.8373,92.6673,92.7995,86121.0
2015-11-30 12:30:00,98.26,98.28,98.07,98.07,122581.0,92.7995,92.8184,92.6201,92.6201,122581.0
2015-11-30 13:00:00,98.07,98.33,97.97,98.33,133591.0,92.6201,92.8656,92.5256,92.8656,133591.0
2015-11-30 13:30:00,98.34,98.45,98.08,98.41,271583.0,92.8751,92.979,92.6295,92.9412,271583.0
2015-11-30 14:00:00,98.39,98.52,98.17,98.33,314840.0,92.9223,93.0451,92.7145,92.8656,314840.0
2015-11-30 14:30:00,98.32,98.36,98.08,98.09,116534.0,92.8562,92.894,92.6295,92.639,116534.0
2015-11-30 15:00:00,98.1,98.25,98.05,98.15,164091.0,92.6484,92.7901,92.6012,92.6956,164091.0
2015-11-30 15:30:00,98.15,98.26,97.96,97.99,656671.0,92.6956,92.7995,92.5162,92.5445,656671.0
2015-12-01 09:30:00,98.21,98.67,98.17,98.66,337573.0,92.7523,93.1867,92.7145,93.1773,337573.0
2015-12-01 10:00:00,98.66,98.66,97.75,97.87,254289.0,93.1773,93.1773,92.3179,92.4312,254289.0
2015-12-01 10:30:00,97.86,98.21,97.72,98.02,212502.0,92.4218,92.7523,92.2895,92.5729,212502.0
2015-12-01 11:00:00,98.03,98.06,97.68,97.71,294845.0,92.5823,92.6106,92.2518,92.2801,294845.0
2015-12-01 11:30:00,97.7,97.84,97.57,97.63,299062.0,92.2706,92.4029,92.1479,92.2045,299062.0
2015-12-01 12:00:00,97.63,97.72,97.51,97.52,216129.0,92.2045,92.2895,92.0912,92.1006,216129.0
2015-12-01 12:30:00,97.52,97.65,97.42,97.57,257573.0,92.1006,92.2234,92.0062,92.1479,257573.0
2015-12-01 13:00:00,97.58,97.58,97.21,97.28,269868.0,92.1573,92.1573,91.8079,91.874,269868.0
2015-12-01 13:30:00,97.29,97.35,97.17,97.2,254864.0,91.8834,91.9401,91.7701,91.7984,254864.0
2015-12-01 14:00:00,97.19,97.61,97.17,97.47,252604.0,91.789,92.1856,91.7701,92.0534,252604.0
2015-12-01 14:30:00,97.47,97.65,97.39,97.55,254468.0,92.0534,92.2234,91.9779,92.129,254468.0
2015-12-01 15:00:00,97.54,97.7,97.54,97.67,347950.0,92.1195,92.2706,92.1195,92.2423,347950.0
2015-12-01 15:30:00,97.67,97.95,97.65,97.92,818170.0,92.2423,92.5067,92.2234,92.4784,818170.0
2015-12-02 09:30:00,97.74,98.0,97.37,97.51,212298.0,92.3084,92.554,91.959,92.0912,212298.0
2015-12-02 10:00:00,97.52,97.54,97.17,97.35,261033.0,92.1006,92.1195,91.7701,91.9401,261033.0
2015-12-02 10:30:00,97.35,97.54,97.29,97.51,171023.0,91.9401,92.1195,91.8834,92.0912,171023.0
2015-12-02 11:00:00,97.5,97.59,97.29,97.55,155727.0,92.0818,92.1668,91.8834,92.129,155727.0
2015-12-02 11:30:00,97.55,97.68,97.42,97.68,139698.0,92.129,92.2518,92.0062,92.2518,139698.0
2015-12-02 12:00:00,97.68,97.75,97.39,97.61,175893.0,92.2518,92.3179,91.9779,92.1856,175893.0
2015-12-02 12:30:00,97.6,97.82,97.57,97.67,127877.0,92.1762,92.384,92.1479,92.2423,127877.0
2015-12-02 13:00:00,97.66,97.88,97.63,97.76,186620.0,92.2329,92.4406,92.2045,92.3273,186620.0
2015-12-02 13:30:00,97.77,97.8,97.4,97.44,210462.0,92.3368,92.3651,91.9873,92.0251,210462.0
2015-12-02 14:00:00,97.42,97.43,97.05,97.14,225975.0,92.0062,92.0156,91.6568,91.7418,225975.0
2015-12-02 14:30:00,97.12,97.23,96.91,97.05,272964.0,91.7229,91.8268,91.5245,91.6568,272964.0
2015-12-02 15:00:00,97.03,97.33,96.93,97.23,277494.0,91.6379,91.9212,91.5434,91.8268,277494.0
2015-12-02 15:30:00,97.23,97.27,96.97,97.1,544962.0,91.8268,91.8645,91.5812,91.704,544962.0
2015-12-03 09:30:00,97.33,97.95,97.19,97.34,424499.0,91.9212,92.5067,91.789,91.9306,424499.0
2015-12-03 10:00:00,97.35,97.36,97.02,97.26,196095.0,91.9401,91.9495,91.6284,91.8551,196095.0
2015-12-03 10:30:00,97.25,97.5,97.1,97.46,131297.0,91.8456,92.0818,91.704,92.044,131297.0
2015-12-03 11:00:00,97.47,97.85,97.42,97.62,154491.0,92.0534,92.4123,92.0062,92.1951,154491.0
2015-12-03 11:30:00,97.59,97.59,97.07,97.33,106410.0,92.1668,92.1668,91.6757,91.9212,106410.0
2015-12-03 12:00:00,97.33,97.41,96.68,96.81,174242.0,91.9212,91.9968,91.3073,91.4301,174242.0
2015-12-03 12:30:00,96.8,96.96,96.69,96.69,101335.0,91.4207,91.5718,91.3168,91.3168,101335.0
2015-12-03 13:00:00,96.69,96.87,96.57,96.78,113136.0,91.3168,91.4868,91.2034,91.4018,113136.0
2015-12-03 13:30:00,96.79,96.81,96.26,96.28,110597.0,91.4112,91.4301,90.9107,90.9296,110597.0
2015-12-03 14:00:00,96.28,96.34,96.06,96.1,149439.0,90.9296,90.9862,90.7218,90.7596,149439.0
2015-12-03 14:30:00,96.11,96.13,95.77,96.09,222225.0,90.769,90.7879,90.4479,90.7501,222225.0
2015-12-03 15:00:00,96.07,96.13,95.79,95.85,216468.0,90.7312,90.7879,90.4668,90.5235,216468.0
2015-12-03 15:30:00,95.85,96.12,95.7,95.97,636046.0,90.5235,90.7784,90.3818,90.6368,636046.0
2015-12-04 09:30:00,96.43,97.4,96.24,97.32,347690.0,91.0712,91.9873,90.8918,91.9118,347690.0
2015-12-04 10:00:00,97.35,97.65,97.07,97.53,254970.0,91.9401,92.2234,91.6757,92.1101,254970.0
2015-12-04 10:30:00,97.53,97.93,97.44,97.92,218656.0,92.1101,92.4879,92.0251,92.4784,218656.0
2015-12-04 11:00:00,97.93,97.96,97.72,97.75,150393.0,92.4879,92.5162,92.2895,92.3179,150393.0
2015-12-04 11:30:00,97.76,97.89,97.46,97.58,165223.0,92.3273,92.4501,92.044,92.1573,165223.0
2015-12-04 12:00:00,97.59,97.89,97.49,97.79,145282.0,92.1668,92.4501,92.0723,92.3556,145282.0
2015-12-04 12:30:00,97.79,98.42,97.78,98.38,193278.0,92.3556,92.9506,92.3462,92.9129,193278.0
2015-12-04 13:00:00,98.39,98.63,98.34,98.44,193105.0,92.9223,93.149,92.8751,92.9695,193105.0
2015-12-04 13:30:00,98.45,98.53,98.29,98.46,137253.0,92.979,93.0545,92.8279,92.9884,137253.0
2015-12-04 14:00:00,98.46,98.51,98.26,98.48,141792.0,92.9884,93.0356,92.7995,93.0073,141792.0
2015-12-04 14:30:00,98.48,98.66,98.42,98.63,170018.0,93.0073,93.1773,92.9506,93.149,170018.0
2015-12-04 15:00:00,98.63,98.65,98.44,98.59,238173.0,93.149,93.1678,92.9695,93.1112,238173.0
2015-12-04 15:30:00,98.59,98.67,98.39,98.62,577105.0,93.1112,93.1867,92.9223,93.1395,577105.0
2015-12-07 09:30:00,98.3,98.69,98.04,98.13,313429.0,92.8373,93.2056,92.5917,92.6767,313429.0
2015-12-07 10:00:00,98.1,98.15,97.91,98.07,220191.0,92.6484,92.6956,92.469,92.6201,220191.0
2015-12-07 10:30:00,98.08,98.08,97.77,97.92,249170.0,92.6295,92.6295,92.3368,92.4784,249170.0
2015-12-07 11:00:00,97.89,98.08,97.76,97.78,182505.0,92.4501,92.6295,92.3273,92.3462,182505.0
2015-12-07 11:30:00,97.75,98.0,97.69,97.98,99774.0,92.3179,92.554,92.2612,92.5351,99774.0
2015-12-07 12:00:00,97.97,97.98,97.7,97.75,68038.0,92.5256,92.5351,92.2706,92.3179,68038.0
2015-12-07 12:30:00,97.74,97.75,97.5,97.52,97051.0,92.3084,92.3179,92.0818,92.1006,97051.0
2015-12-07 13:00:00,97.51,97.87,97.48,97.81,127163.0,92.0912,92.4312,92.0629,92.3745,127163.0
2015-12-07 13:30:00,97.8,97.88,97.59,97.83,118530.0,92.3651,92.4406,92.1668,92.3934,118530.0
2015-12-07 14:00:00,97.85,98.01,97.71,97.86,112525.0,92.4123,92.5634,92.2801,92.4218,112525.0
2015-12-07 14:30:00,97.87,97.97,97.54,97.55,108821.0,92.4312,92.5256,92.1195,92.129,108821.0
2015-12-07 15:00:00,97.53,97.73,97.43,97.67,152767.0,92.1101,92.299,92.0156,92.2423,152767.0
2015-12-07 15:30:00,97.67,98.0,97.6,97.85,333779.0,92.2423,92.554,92.1762,92.4123,333779.0
2015-12-08 09:30:00,97.18,97.37,96.76,96.99,287396.0,91.7795,91.959,91.3829,91.6001,287396.0
2015-12-08 10:00:00,96.99,97.44,96.94,96.96,173833.0,91.6001,92.0251,91.5529,91.5718,173833.0
2015-12-08 10:30:00,96.95,97.72,96.87,97.69,190192.0,91.5623,92.2895,91.4868,92.2612,190192.0
2015-12-08 11:00:00,97.7,97.98,97.63,97.65,165183.0,92.2706,92.5351,92.2045,92.2234,165183.0
2015-12-08 11:30:00,97.64,97.64,97.39,97.54,135894.0,92.214,92.214,91.9779,92.1195,135894.0
2015-12-08 12:00:00,97.53,97.71,97.37,97.7,81437.0,92.1101,92.2801,91.959,92.2706,81437.0
2015-12-08 12:30:00,97.7,97.81,97.47,97.8,100688.0,92.2706,92.3745,92.0534,92.3651,100688.0
2015-12-08 13:00:00,97.81,97.87,97.61,97.73,168321.0,92.3745,92.4312,92.1856,92.299,168321.0
2015-12-08 13:30:00,97.74,98.11,97.74,98.03,178249.0,92.3084,92.6579,92.3084,92.5823,178249.0
2015-12-08 14:00:00,98.02,98.37,98.01,98.26,236821.0,92.5729,92.9034,92.5634,92.7995,236821.0
2015-12-08 14:30:00,98.25,98.5,98.2,98.43,301591.0,92.7901,93.0262,92.7429,92.9601,301591.0
2015-12-08 15:00:00,98.43,98.57,98.17,98.18,322993.0,92.9601,93.0923,92.7145,92.724,322993.0
2015-12-08 15:30:00,98.18,98.46,98.1,98.21,607044.0,92.724,92.9884,92.6484,92.7523,607044.0
2015-12-09 09:30:00,98.61,99.24,98.15,98.93,617671.0,93.1301,93.7251,92.6956,93.4323,617671.0
2015-12-09 10:00:00,98.9,99.66,98.88,99.47,394737.0,93.404,94.1217,93.3851,93.9423,394737.0
2015-12-09 10:30:00,99.47,99.93,99.47,99.76,301774.0,93.9423,94.3767,93.9423,94.2162,301774.0
2015-12-09 11:00:00,99.77,99.82,99.14,99.24,296984.0,94.2256,94.2728,93.6306,93.7251,296984.0
2015-12-09 11:30:00,99.24,99.4,98.88,99.02,331553.0,93.7251,93.8762,93.3851,93.5173,331553.0
2015-12-09 12:00:00,99.01,99.17,98.56,98.62,239680.0,93.5078,93.659,93.0829,93.1395,239680.0
2015-12-09 12:30:00,98.62,98.62,98.06,98.12,245622.0,93.1395,93.1395,92.6106,92.6673,245622.0
2015-12-09 13:00:00,98.09,98.33,97.75,98.08,211351.0,92.639,92.8656,92.3179,92.6295,211351.0
2015-12-09 13:30:00,98.11,98.19,97.69,98.01,212525.0,92.6579,92.7334,92.2612,92.5634,212525.0
2015-12-09 14:00:00,98.03,98.06,97.64,97.7,191710.0,92.5823,92.6106,92.214,92.2706,191710.0
2015-12-09 14:30:00,97.71,97.77,97.49,97.58,192235.0,92.2801,92.3368,92.0723,92.1573,192235.0
2015-12-09 15:00:00,97.56,97.92,97.52,97.83,282801.0,92.1384,92.4784,92.1006,92.3934,282801.0
2015-12-09 15:30:00,97.84,98.1,97.67,97.77,580149.0,92.4029,92.6484,92.2423,92.3368,580149.0
2015-12-10 09:30:00,98.12,98.12,97.45,97.58,215627.0,92.6673,92.6673,92.0345,92.1573,215627.0
2015-12-10 10:00:00,97.57,98.31,97.46,98.13,222868.0,92.1479,92.8467,92.044,92.6767,222868.0
2015-12-10 10:30:00,98.13,98.61,98.05,98.33,184519.0,92.6767,93.1301,92.6012,92.8656,184519.0
2015-12-10 11:00:00,98.31,98.5,98.23,98.35,138170.0,92.8467,93.0262,92.7712,92.8845,138170.0
2015-12-10 11:30:00,98.35,98.35,98.01,98.11,153997.0,92.8845,92.8845,92.5634,92.6579,153997.0
2015-12-10 12:00:00,98.13,98.2,97.8,97.99,146213.0,92.6767,92.7429,92.3651,92.5445,146213.0
2015-12-10 12:30:00,98.0,98.26,97.81,98.19,132769.0,92.554,92.7995,92.3745,92.7334,132769.0
2015-12-10 13:00:00,98.21,98.24,98.02,98.09,124766.0,92.7523,92.7806,92.5729,92.639,124766.0
2015-12-10 13:30:00,98.08,98.26,98.08,98.08,103730.0,92.6295,92.7995,92.6295,92.6295,103730.0
2015-12-10 14:00:00,98.09,98.57,98.05,98.56,120194.0,92.639,93.0923,92.6012,93.0829,120194.0
2015-12-10 14:30:00,98.57,98.66,98.3,98.36,153182.0,93.0923,93.1773,92.8373,92.894,153182.0
2015-12-10 15:00:00,98.37,98.42,97.76,97.92,197530.0,92.9034,92.9506,92.3273,92.4784,197530.0
2015-12-10 15:30:00,97.91,98.01,97.53,97.61,460053.0,92.469,92.5634,92.1101,92.1856,460053.0
2015-12-11 09:30:00,96.12,96.68,96.05,96.18,518279.0,90.7784,91.3073,90.7123,90.8351,518279.0
2015-12-11 10:00:00,96.17,96.5,96.11,96.38,246146.0,90.8257,91.1373,90.769,91.024,246146.0
2015-12-11 10:30:00,96.38,96.55,95.88,95.9,194175.0,91.024,91.1846,90.5518,90.5707,194175.0
2015-12-11 11:00:00,95.89,96.07,95.57,95.63,231933.0,90.5612,90.7312,90.259,90.3157,231933.0
2015-12-11 11:30:00,95.62,95.83,95.41,95.59,216123.0,90.3062,90.5046,90.1079,90.2779,216123.0
2015-12-11 12:00:00,95.6,95.61,95.14,95.33,242568.0,90.2873,90.2968,89.8529,90.0323,242568.0
2015-12-11 12:30:00,95.33,95.44,95.17,95.42,123805.0,90.0323,90.1362,89.8812,90.1173,123805.0
2015-12-11 13:00:00,95.46,95.69,95.28,95.3,219737.0,90.1551,90.3723,89.9851,90.004,219737.0
2015-12-11 13:30:00,95.29,95.61,95.26,95.43,160434.0,89.9946,90.2968,89.9662,90.1268,160434.0
2015-12-11 14:00:00,95.43,95.79,95.37,95.43,184394.0,90.1268,90.4668,90.0701,90.1268,184394.0
2015-12-11 14:30:00,95.43,95.55,95.22,95.24,197378.0,90.1268,90.2401,89.9285,89.9473,197378.0
2015-12-11 15:00:00,95.24,95.29,94.53,94.7,513113.0,89.9473,89.9946,89.2768,89.4374,513113.0
2015-12-11 15:30:00,94.68,94.87,94.5,94.8,700553.0,89.4185,89.5979,89.2485,89.5318,700553.0
2015-12-14 09:30:00,95.08,95.44,94.87,95.16,302371.0,89.7962,90.1362,89.5979,89.8718,302371.0
2015-12-14 10:00:00,95.15,96.29,94.77,95.14,338085.0,89.8624,90.939,89.5035,89.8529,338085.0
2015-12-14 10:30:00,95.15,95.64,95.07,95.23,214659.0,89.8624,90.3251,89.7868,89.9379,214659.0
2015-12-14 11:00:00,95.23,95.27,94.78,94.93,200191.0,89.9379,89.9757,89.5129,89.6546,200191.0
2015-12-14 11:30:00,94.92,95.29,94.7,95.24,274684.0,89.6451,89.9946,89.4374,89.9473,274684.0
2015-12-14 12:00:00,95.25,95.59,95.14,95.59,221450.0,89.9568,90.2779,89.8529,90.2779,221450.0
2015-12-14 12:30:00,95.6,95.84,95.26,95.79,123478.0,90.2873,90.514,89.9662,90.4668,123478.0
2015-12-14 13:00:00,95.76,95.93,95.45,95.67,143810.0,90.4385,90.599,90.1457,90.3535,143810.0
2015-12-14 13:30:00,95.66,95.73,95.3,95.51,118087.0,90.344,90.4101,90.004,90.2023,118087.0
2015-12-14 14:00:00,95.53,95.63,95.29,95.44,159461.0,90.2212,90.3157,89.9946,90.1362,159461.0
2015-12-14 14:30:00,95.45,96.1,95.32,95.91,173026.0,90.1457,90.7596,90.0229,90.5801,173026.0
2015-12-14 15:00:00,95.9,95.92,95.62,95.85,188011.0,90.5707,90.5896,90.3062,90.5235,188011.0
2015-12-14 15:30:00,95.84,96.31,95.73,96.29,513842.0,90.514,90.9579,90.4101,90.939,513842.0
2015-12-15 09:30:00,97.34,98.64,97.28,98.62,624669.0,91.9306,93.1584,91.874,93.1395,624669.0
2015-12-15 10:00:00,98.63,98.73,98.27,98.42,376312.0,93.149,93.2434,92.809,92.9506,376312.0
2015-12-15 10:30:00,98.41,98.84,98.25,98.75,234898.0,92.9412,93.3473,92.7901,93.2623,234898.0
2015-12-15 11:00:00,98.76,98.86,98.67,98.76,176808.0,93.2717,93.3662,93.1867,93.2717,176808.0
2015-12-15 11:30:00,98.74,98.84,98.21,98.36,202691.0,93.2528,93.3473,92.7523,92.894,202691.0
2015-12-15 12:00:00,98.36,98.57,98.27,98.27,269756.0,92.894,93.0923,92.809,92.809,269756.0
2015-12-15 12:30:00,98.27,98.75,98.27,98.68,139462.0,92.809,93.2623,92.809,93.1962,139462.0
2015-12-15 13:00:00,98.68,98.71,98.4,98.4,127167.0,93.1962,93.2245,92.9317,92.9317,127167.0
2015-12-15 13:30:00,98.4,98.72,98.38,98.65,117409.0,92.9317,93.234,92.9129,93.1678,117409.0
2015-12-15 14:00:00,98.66,98.72,98.46,98.54,168939.0,93.1773,93.234,92.9884,93.064,168939.0
2015-12-15 14:30:00,98.54,98.57,98.45,98.47,203345.0,93.064,93.0923,92.979,92.9979,203345.0
2015-12-15 15:00:00,98.47,98.5,98.33,98.37,388802.0,92.9979,93.0262,92.8656,92.9034,388802.0
2015-12-15 15:30:00,98.37,98.5,98.15,98.42,647461.0,92.9034,93.0262,92.6956,92.9506,647461.0
2015-12-16 09:30:00,99.65,99.89,99.39,99.47,526053.0,94.1123,94.3389,93.8667,93.9423,526053.0
2015-12-16 10:00:00,99.47,99.59,98.9,99.0,245246.0,93.9423,94.0556,93.404,93.4984,245246.0
2015-12-16 10:30:00,99.0,99.06,98.93,99.01,217079.0,93.4984,93.5551,93.4323,93.5078,217079.0
2015-12-16 11:00:00,99.0,99.07,98.93,99.01,327589.0,93.4984,93.5645,93.4323,93.5078,327589.0
2015-12-16 11:30:00,99.0,99.12,98.99,99.06,128153.0,93.4984,93.6117,93.489,93.5551,128153.0
2015-12-16 12:00:00,99.08,99.24,99.08,99.16,141270.0,93.574,93.7251,93.574,93.6495,141270.0
2015-12-16 12:30:00,99.17,99.29,99.02,99.06,191212.0,93.659,93.7723,93.5173,93.5551,191212.0
2015-12-16 13:00:00,99.07,99.26,98.99,99.25,128466.0,93.5645,93.744,93.489,93.7345,128466.0
2015-12-16 13:30:00,99.25,99.59,99.25,99.5,217359.0,93.7345,94.0556,93.7345,93.9706,217359.0
2015-12-16 14:00:00,99.5,100.02,98.89,99.27,419570.0,93.9706,94.4617,93.3945,93.7534,419570.0
2015-12-16 14:30:00,99.24,100.0,98.96,99.91,215704.0,93.7251,94.4428,93.4606,94.3578,215704.0
2015-12-16 15:00:00,99.92,100.08,99.67,100.04,299716.0,94.3673,94.5184,94.1312,94.4806,299716.0
2015-12-16 15:30:00,100.03,100.29,99.96,100.0,756236.0,94.4712,94.7167,94.4051,94.4428,756236.0
2015-12-17 09:30:00,100.54,100.8,100.05,100.35,413799.0,94.9528,95.1984,94.49,94.7734,413799.0
2015-12-17 10:00:00,100.35,100.36,99.9,100.2,274541.0,94.7734,94.7828,94.3484,94.6317,274541.0
2015-12-17 10:30:00,100.2,100.28,99.8,99.92,333006.0,94.6317,94.7073,94.2539,94.3673,333006.0
2015-12-17 11:00:00,99.91,100.07,99.43,99.57,244655.0,94.3578,94.5089,93.9045,94.0367,244655.0
2015-12-17 11:30:00,99.55,100.0,99.42,99.74,151276.0,94.0178,94.4428,93.8951,94.1973,151276.0
2015-12-17 12:00:00,99.75,99.93,99.53,99.86,214613.0,94.2067,94.3767,93.9989,94.3106,214613.0
2015-12-17 12:30:00,99.86,100.0,99.53,99.74,201238.0,94.3106,94.4428,93.9989,94.1973,201238.0
2015-12-17 13:00:00,99.74,100.08,99.67,99.88,179480.0,94.1973,94.5184,94.1312,94.3295,179480.0
2015-12-17 13:30:00,99.89,100.01,99.73,99.85,105101.0,94.3389,94.4523,94.1878,94.3012,105101.0
2015-12-17 14:00:00,99.85,99.86,99.55,99.7,198455.0,94.3012,94.3106,94.0178,94.1595,198455.0
2015-12-17 14:30:00,99.7,99.7,99.44,99.54,272642.0,94.1595,94.1595,93.9139,94.0084,272642.0
2015-12-17 15:00:00,99.54,99.67,99.39,99.61,309712.0,94.0084,94.1312,93.8667,94.0745,309712.0
2015-12-17 15:30:00,99.6,99.83,99.26,99.32,832765.0,94.0651,94.2823,93.744,93.8006,832765.0
2015-12-18 09:30:00,98.64,98.93,97.51,97.67,895047.0,93.1584,93.4323,92.0912,92.2423,895047.0
2015-12-18 10:00:00,97.69,97.85,96.76,96.87,380505.0,92.2612,92.4123,91.3829,91.4868,380505.0
2015-12-18 10:30:00,96.86,97.08,96.52,97.07,320262.0,91.4773,91.6851,91.1562,91.6757,320262.0
2015-12-18 11:00:00,97.06,97.44,97.02,97.26,193065.0,91.6662,92.0251,91.6284,91.8551,193065.0
2015-12-18 11:30:00,97.26,97.27,96.67,96.71,181411.0,91.8551,91.8645,91.2979,91.3357,181411.0
2015-12-18 12:00:00,96.72,96.86,96.58,96.85,188731.0,91.3451,91.4773,91.2129,91.4679,188731.0
2015-12-18 12:30:00,96.86,96.86,96.4,96.4,163981.0,91.4773,91.4773,91.0429,91.0429,163981.0
2015-12-18 13:00:00,96.41,96.64,96.33,96.43,165876.0,91.0523,91.2695,90.9768,91.0712,165876.0
2015-12-18 13:30:00,96.43,96.82,96.33,96.77,203832.0,91.0712,91.4395,90.9768,91.3923,203832.0
2015-12-18 14:00:00,96.77,97.03,96.6,96.9,222444.0,91.3923,91.6379,91.2318,91.5151,222444.0
2015-12-18 14:30:00,96.91,96.93,96.29,96.37,261623.0,91.5245,91.5434,90.939,91.0146,261623.0
2015-12-18 15:00:00,96.38,96.71,96.2,96.46,391040.0,91.024,91.3357,90.854,91.0996,391040.0
2015-12-18 15:30:00,96.46,96.79,96.28,96.29,796846.0,91.0996,91.4112,90.9296,90.939,796846.0
2015-12-21 09:30:00,96.91,97.74,96.87,96.98,297014.0,91.5245,92.3084,91.4868,91.5907,297014.0
2015-12-21 10:00:00,96.99,97.34,96.99,97.23,159570.0,91.6001,91.9306,91.6001,91.8268,159570.0
2015-12-21 10:30:00,97.24,97.41,97.01,97.01,149181.0,91.8362,91.9968,91.619,91.619,149181.0
2015-12-21 11:00:00,97.0,97.09,96.76,96.88,147615.0,91.6095,91.6945,91.3829,91.4962,147615.0
2015-12-21 11:30:00,96.87,96.88,96.43,96.63,141351.0,91.4868,91.4962,91.0712,91.2601,141351.0
2015-12-21 12:00:00,96.66,96.67,96.4,96.5,82439.0,91.2884,91.2979,91.0429,91.1373,82439.0
2015-12-21 12:30:00,96.5,96.76,96.5,96.73,127444.0,91.1373,91.3829,91.1373,91.3545,127444.0
2015-12-21 13:00:00,96.73,96.88,96.71,96.74,78543.0,91.3545,91.4962,91.3357,91.364,78543.0
2015-12-21 13:30:00,96.76,96.92,96.63,96.67,100589.0,91.3829,91.534,91.2601,91.2979,100589.0
2015-12-21 14:00:00,96.67,96.73,96.44,96.49,114678.0,91.2979,91.3545,91.0807,91.1279,114678.0
2015-12-21 14:30:00,96.49,96.54,96.31,96.44,143604.0,91.1279,91.1751,90.9579,91.0807,143604.0
2015-12-21 15:00:00,96.44,96.58,96.23,96.42,163183.0,91.0807,91.2129,90.8823,91.0618,163183.0
2015-12-21 15:30:00,96.42,97.1,96.38,97.04,424262.0,91.0618,91.704,91.024,91.6473,424262.0
2015-12-22 09:30:00,97.51,97.6,96.79,97.0,191893.0,92.0912,92.1762,91.4112,91.6095,191893.0
2015-12-22 10:00:00,97.0,97.44,96.87,97.36,119322.0,91.6095,92.0251,91.4868,91.9495,119322.0
2015-12-22 10:30:00,97.38,97.41,96.88,96.91,100247.0,91.9684,91.9968,91.4962,91.5245,100247.0
2015-12-22 11:00:00,96.89,97.19,96.78,96.89,95818.0,91.5057,91.789,91.4018,91.5057,95818.0
2015-12-22 11:30:00,96.89,97.38,96.88,97.23,81350.0,91.5057,91.9684,91.4962,91.8268,81350.0
2015-12-22 12:00:00,97.25,97.26,97.0,97.18,81769.0,91.8456,91.8551,91.6095,91.7795,81769.0
2015-12-22 12:30:00,97.18,97.4,97.18,97.38,93276.0,91.7795,91.9873,91.7795,91.9684,93276.0
2015-12-22 13:00:00,97.38,97.41,97.12,97.35,92361.0,91.9684,91.9968,91.7229,91.9401,92361.0
2015-12-22 13:30:00,97.34,97.51,97.18,97.47,129573.0,91.9306,92.0912,91.7795,92.0534,129573.0
2015-12-22 14:00:00,97.5,97.51,97.33,97.33,124991.0,92.0818,92.0912,91.9212,91.9212,124991.0
2015-12-22 14:30:00,97.36,97.45,97.24,97.44,143478.0,91.9495,92.0345,91.8362,92.0251,143478.0
2015-12-22 15:00:00,97.44,97.79,97.42,97.68,141156.0,92.0251,92.3556,92.0062,92.2518,141156.0
2015-12-22 15:30:00,97.68,97.74,97.33,97.57,322749.0,92.2518,92.3084,91.9212,92.1479,322749.0
2015-12-23 09:30:00,97.94,98.27,97.71,98.14,183625.0,92.4973,92.809,92.2801,92.6862,183625.0
2015-12-23 10:00:00,98.14,98.48,98.12,98.35,130393.0,92.6862,93.0073,92.6673,92.8845,130393.0
2015-12-23 10:30:00,98.36,98.63,98.28,98.62,97481.0,92.894,93.149,92.8184,93.1395,97481.0
2015-12-23 11:00:00,98.61,98.67,98.37,98.43,69505.0,93.1301,93.1867,92.9034,92.9601,69505.0
2015-12-23 11:30:00,98.42,98.6,98.39,98.55,95200.0,92.9506,93.1206,92.9223,93.0734,95200.0
2015-12-23 12:00:00,98.54,98.73,98.49,98.61,114968.0,93.064,93.2434,93.0167,93.1301,114968.0
2015-12-23 12:30:00,98.61,98.66,98.47,98.5,78174.0,93.1301,93.1773,92.9979,93.0262,78174.0
2015-12-23 13:00:00,98.5,98.59,98.43,98.51,93761.0,93.0262,93.1112,92.9601,93.0356,93761.0
2015-12-23 13:30:00,98.51,98.55,98.33,98.52,86282.0,93.0356,93.0734,92.8656,93.0451,86282.0
2015-12-23 14:00:00,98.53,98.81,98.47,98.77,137924.0,93.0545,93.319,92.9979,93.2812,137924.0
2015-12-23 14:30:00,98.76,98.88,98.67,98.73,117709.0,93.2717,93.3851,93.1867,93.2434,117709.0
2015-12-23 15:00:00,98.73,98.78,98.58,98.6,125566.0,93.2434,93.2906,93.1017,93.1206,125566.0
2015-12-23 15:30:00,98.59,98.79,98.45,98.74,293878.0,93.1112,93.3001,92.979,93.2528,293878.0
2015-12-24 09:30:00,98.78,98.82,98.31,98.62,122445.0,93.2906,93.3284,92.8467,93.1395,122445.0
2015-12-24 10:00:00,98.6,98.67,98.5,98.61,80671.0,93.1206,93.1867,93.0262,93.1301,80671.0
2015-12-24 10:30:00,98.61,98.7,98.54,98.66,57182.0,93.1301,93.2151,93.064,93.1773,57182.0
2015-12-24 11:00:00,98.66,98.7,98.55,98.65,66924.0,93.1773,93.2151,93.0734,93.1678,66924.0
2015-12-24 11:30:00,98.67,98.82,98.53,98.82,86961.0,93.1867,93.3284,93.0545,93.3284,86961.0
2015-12-24 12:00:00,98.8,98.97,98.78,98.97,79034.0,93.3095,93.4701,93.2906,93.4701,79034.0
2015-12-24 12:30:00,98.97,99.11,98.59,98.59,178625.0,93.4701,93.6023,93.1112,93.1112,178625.0
2015-12-28 09:30:00,98.15,98.46,98.07,98.31,138738.0,92.6956,92.9884,92.6201,92.8467,138738.0
2015-12-28 10:00:00,98.28,98.32,97.93,98.04,101733.0,92.8184,92.8562,92.4879,92.5917,101733.0
2015-12-28 10:30:00,98.02,98.15,97.86,97.93,94628.0,92.5729,92.6956,92.4218,92.4879,94628.0
2015-12-28 11:00:00,97.9,98.14,97.86,98.02,98191.0,92.4595,92.6862,92.4218,92.5729,98191.0
2015-12-28 11:30:00,98.02,98.18,97.9,98.09,78941.0,92.5729,92.724,92.4595,92.639,78941.0
2015-12-28 12:00:00,98.09,98.17,98.02,98.14,75711.0,92.639,92.7145,92.5729,92.6862,75711.0
2015-12-28 12:30:00,98.16,98.25,98.04,98.14,60652.0,92.7051,92.7901,92.5917,92.6862,60652.0
2015-12-28 13:00:00,98.14,98.4,98.11,98.38,71225.0,92.6862,92.9317,92.6579,92.9129,71225.0
2015-12-28 13:30:00,98.4,98.62,98.26,98.32,101857.0,92.9317,93.1395,92.7995,92.8562,101857.0
2015-12-28 14:00:00,98.31,98.5,98.29,98.5,85149.0,92.8467,93.0262,92.8279,93.0262,85149.0
2015-12-28 14:30:00,98.5,98.55,98.36,98.51,118868.0,93.0262,93.0734,92.894,93.0356,118868.0
2015-12-28 15:00:00,98.51,98.55,98.29,98.5,117975.0,93.0356,93.0734,92.8279,93.0262,117975.0
2015-12-28 15:30:00,98.47,98.55,98.38,98.54,187008.0,92.9979,93.0734,92.9129,93.064,187008.0
2015-12-29 09:30:00,99.23,99.88,99.23,99.72,247081.0,93.7156,94.3295,93.7156,94.1784,247081.0
2015-12-29 10:00:00,99.75,99.95,99.74,99.89,121712.0,94.2067,94.3956,94.1973,94.3389,121712.0
2015-12-29 10:30:00,99.91,99.92,99.59,99.7,100744.0,94.3578,94.3673,94.0556,94.1595,100744.0
2015-12-29 11:00:00,99.7,99.9,99.7,99.83,121051.0,94.1595,94.3484,94.1595,94.2823,121051.0
2015-12-29 11:30:00,99.84,99.87,99.6,99.71,164811.0,94.2917,94.3201,94.0651,94.1689,164811.0
2015-12-29 12:00:00,99.7,99.81,99.6,99.64,95923.0,94.1595,94.2634,94.0651,94.1028,95923.0
2015-12-29 12:30:00,99.65,99.65,99.52,99.61,87699.0,94.1123,94.1123,93.9895,94.0745,87699.0
2015-12-29 13:00:00,99.6,99.72,99.57,99.62,89254.0,94.0651,94.1784,94.0367,94.0839,89254.0
2015-12-29 13:30:00,99.62,99.76,99.54,99.74,93899.0,94.0839,94.2162,94.0084,94.1973,93899.0
2015-12-29 14:00:00,99.74,99.79,99.67,99.78,104097.0,94.1973,94.2445,94.1312,94.2351,104097.0
2015-12-29 14:30:00,99.8,99.96,99.72,99.94,156071.0,94.2539,94.4051,94.1784,94.3862,156071.0
2015-12-29 15:00:00,99.94,99.99,99.84,99.92,166368.0,94.3862,94.4334,94.2917,94.3673,166368.0
2015-12-29 15:30:00,99.92,99.94,99.66,99.75,340341.0,94.3673,94.3862,94.1217,94.2067,340341.0
2015-12-30 09:30:00,99.67,99.77,99.3,99.5,113782.0,94.1312,94.2256,93.7817,93.9706,113782.0
2015-12-30 10:00:00,99.5,99.86,99.49,99.66,138045.0,93.9706,94.3106,93.9612,94.1217,138045.0
2015-12-30 10:30:00,99.65,99.86,99.61,99.83,98108.0,94.1123,94.3106,94.0745,94.2823,98108.0
2015-12-30 11:00:00,99.85,99.97,99.57,99.65,154719.0,94.3012,94.4145,94.0367,94.1123,154719.0
2015-12-30 11:30:00,99.67,99.76,99.52,99.67,87567.0,94.1312,94.2162,93.9895,94.1312,87567.0
2015-12-30 12:00:00,99.67,99.7,99.55,99.57,70231.0,94.1312,94.1595,94.0178,94.0367,70231.0
2015-12-30 12:30:00,99.56,99.58,99.45,99.51,71354.0,94.0273,94.0462,93.9234,93.9801,71354.0
2015-12-30 13:00:00,99.52,99.58,99.42,99.53,84394.0,93.9895,94.0462,93.8951,93.9989,84394.0
2015-12-30 13:30:00,99.53,99.61,99.5,99.57,55348.0,93.9989,94.0745,93.9706,94.0367,55348.0
2015-12-30 14:00:00,99.57,99.63,99.41,99.43,76291.0,94.0367,94.0934,93.8856,93.9045,76291.0
2015-12-30 14:30:00,99.43,99.48,99.24,99.27,94670.0,93.9045,93.9517,93.7251,93.7534,94670.0
2015-12-30 15:00:00,99.27,99.35,99.2,99.23,126588.0,93.7534,93.8289,93.6873,93.7156,126588.0
2015-12-30 15:30:00,99.22,99.22,98.73,98.88,330906.0,93.7062,93.7062,93.2434,93.3851,330906.0
2015-12-31 09:30:00,98.25,98.31,97.76,98.24,215766.0,92.7901,92.8467,92.3273,92.7806,215766.0
2015-12-31 10:00:00,98.22,98.29,97.74,97.74,95538.0,92.7617,92.8279,92.3084,92.3084,95538.0
2015-12-31 10:30:00,97.75,97.81,97.52,97.8,133755.0,92.3179,92.3745,92.1006,92.3651,133755.0
2015-12-31 11:00:00,97.8,98.06,97.77,97.95,142528.0,92.3651,92.6106,92.3368,92.5067,142528.0
2015-12-31 11:30:00,97.95,98.47,97.91,98.38,125360.0,92.5067,92.9979,92.469,92.9129,125360.0
2015-12-31 12:00:00,98.42,98.71,98.36,98.69,75202.0,92.9506,93.2245,92.894,93.2056,75202.0
2015-12-31 12:30:00,98.67,98.86,98.62,98.64,71818.0,93.1867,93.3662,93.1395,93.1584,71818.0
2015-12-31 13:00:00,98.63,98.67,98.35,98.37,92736.0,93.149,93.1867,92.8845,92.9034,92736.0
2015-12-31 13:30:00,98.37,98.5,98.26,98.47,80994.0,92.9034,93.0262,92.7995,92.9979,80994.0
2015-12-31 14:00:00,98.48,98.49,97.97,98.05,120553.0,93.0073,93.0167,92.5256,92.6012,120553.0
2015-12-31 14:30:00,98.07,98.12,97.83,98.02,109466.0,92.6201,92.6673,92.3934,92.5729,109466.0
2015-12-31 15:00:00,98.03,98.13,97.85,97.86,235252.0,92.5823,92.6767,92.4123,92.4218,235252.0
2015-12-31 15:30:00,97.86,98.08,97.41,97.43,573891.0,92.4218,92.6295,91.9968,92.0156,573891.0
2016-01-04 09:30:00,95.37,95.59,94.36,94.57,555107.0,90.0701,90.2779,89.1163,89.3146,555107.0
2016-01-04 10:00:00,94.57,94.77,94.01,94.44,332248.0,89.3146,89.5035,88.7857,89.1918,332248.0
2016-01-04 10:30:00,94.43,94.49,94.03,94.06,294566.0,89.1824,89.239,88.8046,88.8329,294566.0
2016-01-04 11:00:00,94.05,94.08,93.8,93.98,374488.0,88.8235,88.8518,88.5874,88.7574,374488.0
2016-01-04 11:30:00,93.98,94.39,93.96,94.17,200665.0,88.7574,89.1446,88.7385,88.9368,200665.0
2016-01-04 12:00:00,94.16,94.43,94.05,94.08,198772.0,88.9274,89.1824,88.8235,88.8518,198772.0
2016-01-04 12:30:00,94.08,94.37,93.92,94.19,185773.0,88.8518,89.1257,88.7007,88.9557,185773.0
2016-01-04 13:00:00,94.21,94.54,94.15,94.43,280182.0,88.9746,89.2862,88.9179,89.1824,280182.0
2016-01-04 13:30:00,94.42,94.44,94.15,94.16,222501.0,89.1729,89.1918,88.9179,88.9274,222501.0
2016-01-04 14:00:00,94.16,94.4,93.99,94.2,214062.0,88.9274,89.154,88.7668,88.9651,214062.0
2016-01-04 14:30:00,94.2,94.21,93.78,94.04,251785.0,88.9651,88.9746,88.5685,88.814,251785.0
2016-01-04 15:00:00,94.02,94.02,93.72,93.9,327540.0,88.7951,88.7951,88.5118,88.6818,327540.0
2016-01-04 15:30:00,93.91,95.12,93.9,94.93,1117488.0,88.6913,89.834,88.6818,89.6546,1117488.0
2016-01-05 09:30:00,95.38,95.83,95.05,95.12,384172.0,90.0796,90.5046,89.7679,89.834,384172.0
2016-01-05 10:00:00,95.14,95.19,94.71,94.87,302658.0,89.8529,89.9001,89.4468,89.5979,302658.0
2016-01-05 10:30:00,94.85,95.62,94.85,95.27,263883.0,89.579,90.3062,89.579,89.9757,263883.0
2016-01-05 11:00:00,95.26,95.31,94.6,94.68,184118.0,89.9662,90.0135,89.3429,89.4185,184118.0
2016-01-05 11:30:00,94.66,94.99,94.66,94.81,150311.0,89.3996,89.7112,89.3996,89.5412,150311.0
2016-01-05 12:00:00,94.82,94.82,94.41,94.79,173814.0,89.5507,89.5507,89.1635,89.5224,173814.0
2016-01-05 12:30:00,94.78,94.87,94.57,94.81,125387.0,89.5129,89.5979,89.3146,89.5412,125387.0
2016-01-05 13:00:00,94.81,95.07,94.61,94.82,117042.0,89.5412,89.7868,89.3524,89.5507,117042.0
2016-01-05 13:30:00,94.82,95.19,94.78,95.02,217416.0,89.5507,89.9001,89.5129,89.7396,217416.0
2016-01-05 14:00:00,95.03,95.5,94.94,95.42,186300.0,89.749,90.1929,89.664,90.1173,186300.0
2016-01-05 14:30:00,95.41,95.43,95.15,95.22,157203.0,90.1079,90.1268,89.8624,89.9285,157203.0
2016-01-05 15:00:00,95.22,95.22,94.54,94.8,389015.0,89.9285,89.9285,89.2862,89.5318,389015.0
2016-01-05 15:30:00,94.8,95.04,94.66,95.0,1005435.0,89.5318,89.7585,89.3996,89.7207,1005435.0
2016-01-06 09:30:00,93.49,94.39,93.43,94.09,327048.0,88.4743,89.326,88.4175,89.0421,327048.0
2016-01-06 10:00:00,94.09,94.25,93.77,94.19,326334.0,89.0421,89.1935,88.7393,89.1368,326334.0
2016-01-06 10:30:00,94.18,94.18,93.75,93.92,192967.0,89.1273,89.1273,88.7204,88.8812,192967.0
2016-01-06 11:00:00,93.91,94.15,93.72,93.91,239607.0,88.8718,89.0989,88.692,88.8718,239607.0
2016-01-06 11:30:00,93.92,94.02,93.7,93.76,252383.0,88.8812,88.9759,88.673,88.7298,252383.0
2016-01-06 12:00:00,93.77,93.88,93.61,93.86,160071.0,88.7393,88.8434,88.5879,88.8245,160071.0
2016-01-06 12:30:00,93.84,94.14,93.75,93.76,190186.0,88.8055,89.0894,88.7204,88.7298,190186.0
2016-01-06 13:00:00,93.76,93.85,93.53,93.73,116425.0,88.7298,88.815,88.5122,88.7014,116425.0
2016-01-06 13:30:00,93.72,93.86,93.62,93.62,142469.0,88.692,88.8245,88.5973,88.5973,142469.0
2016-01-06 14:00:00,93.63,93.82,93.56,93.61,291020.0,88.6068,88.7866,88.5406,88.5879,291020.0
2016-01-06 14:30:00,93.63,93.7,92.98,93.16,332974.0,88.6068,88.673,87.9917,88.162,332974.0
2016-01-06 15:00:00,93.14,93.28,93.02,93.2,338240.0,88.1431,88.2756,88.0295,88.1999,338240.0
2016-01-06 15:30:00,93.21,93.42,93.04,93.38,710570.0,88.2093,88.4081,88.0485,88.3702,710570.0
2016-01-07 09:30:00,91.56,91.68,90.68,91.52,657387.0,86.6479,86.7614,85.8151,86.61,657387.0
2016-01-07 10:00:00,91.52,91.72,91.02,91.58,377185.0,86.61,86.7993,86.1368,86.6668,377185.0
2016-01-07 10:30:00,91.58,92.37,91.58,92.32,384646.0,86.6668,87.4144,86.6668,87.3671,384646.0
2016-01-07 11:00:00,92.32,92.37,91.88,92.08,335335.0,87.3671,87.4144,86.9507,87.14,335335.0
2016-01-07 11:30:00,92.07,92.17,91.82,91.85,230407.0,87.1305,87.2251,86.8939,86.9223,230407.0
2016-01-07 12:00:00,91.83,92.12,91.79,92.03,173905.0,86.9034,87.1778,86.8655,87.0926,173905.0
2016-01-07 12:30:00,92.03,92.21,91.92,91.95,237249.0,87.0926,87.263,86.9885,87.0169,237249.0
2016-01-07 13:00:00,91.97,91.98,91.43,91.77,331784.0,87.0359,87.0453,86.5248,86.8466,331784.0
2016-01-07 13:30:00,91.76,91.76,91.2,91.49,270211.0,86.8371,86.8371,86.3072,86.5816,270211.0
2016-01-07 14:00:00,91.49,91.65,91.27,91.29,280303.0,86.5816,86.733,86.3734,86.3923,280303.0
2016-01-07 14:30:00,91.28,92.2,91.26,91.9,419529.0,86.3829,87.2535,86.3639,86.9696,419529.0
2016-01-07 15:00:00,91.9,92.21,91.6,91.6,693775.0,86.9696,87.263,86.6857,86.6857,693775.0
2016-01-07 15:30:00,91.55,92.34,91.54,91.72,1071914.0,86.6384,87.386,86.6289,86.7993,1071914.0
2016-01-08 09:30:00,91.97,92.24,91.6,92.15,525924.0,87.0359,87.2914,86.6857,87.2062,525924.0
2016-01-08 10:00:00,92.12,92.17,91.71,91.96,369974.0,87.1778,87.2251,86.7898,87.0264,369974.0
2016-01-08 10:30:00,91.97,92.08,91.31,91.47,222135.0,87.0359,87.14,86.4113,86.5627,222135.0
2016-01-08 11:00:00,91.47,91.65,90.98,91.04,217763.0,86.5627,86.733,86.099,86.1558,217763.0
2016-01-08 11:30:00,91.06,91.1,90.63,91.03,295023.0,86.1747,86.2125,85.7677,86.1463,295023.0
2016-01-08 12:00:00,91.04,91.46,90.98,91.42,326805.0,86.1558,86.5532,86.099,86.5154,326805.0
2016-01-08 12:30:00,91.42,91.46,91.18,91.32,234109.0,86.5154,86.5532,86.2882,86.4207,234109.0
2016-01-08 13:00:00,91.32,91.46,91.01,91.18,192657.0,86.4207,86.5532,86.1274,86.2882,192657.0
2016-01-08 13:30:00,91.18,91.56,91.09,91.12,166905.0,86.2882,86.6479,86.2031,86.2315,166905.0
2016-01-08 14:00:00,91.14,91.33,90.65,90.69,250597.0,86.2504,86.4302,85.7867,85.8245,250597.0
2016-01-08 14:30:00,90.69,91.08,90.55,90.67,239214.0,85.8245,86.1936,85.692,85.8056,239214.0
2016-01-08 15:00:00,90.65,90.77,90.34,90.39,367920.0,85.7867,85.9002,85.4933,85.5406,367920.0
2016-01-08 15:30:00,90.39,90.4,89.72,89.91,1360661.0,85.5406,85.5501,84.9066,85.0864,1360661.0
2016-01-11 09:30:00,90.25,91.02,90.06,90.2,441451.0,85.4081,86.1368,85.2283,85.3608,441451.0
2016-01-11 10:00:00,90.18,90.42,90.0,90.39,345825.0,85.3419,85.569,85.1715,85.5406,345825.0
2016-01-11 10:30:00,90.39,90.64,89.82,89.91,292652.0,85.5406,85.7772,85.0012,85.0864,292652.0
2016-01-11 11:00:00,89.9,90.23,89.69,90.1,309152.0,85.0769,85.3892,84.8782,85.2662,309152.0
2016-01-11 11:30:00,90.08,90.8,89.89,90.54,354283.0,85.2473,85.9286,85.0674,85.6826,354283.0
2016-01-11 12:00:00,90.53,90.58,90.09,90.19,214873.0,85.6731,85.7204,85.2567,85.3514,214873.0
2016-01-11 12:30:00,90.18,90.33,90.08,90.21,162212.0,85.3419,85.4838,85.2473,85.3703,162212.0
2016-01-11 13:00:00,90.21,90.35,89.64,89.66,246217.0,85.3703,85.5028,84.8309,84.8498,246217.0
2016-01-11 13:30:00,89.67,89.85,89.29,89.56,312172.0,84.8593,85.0296,84.4996,84.7552,312172.0
2016-01-11 14:00:00,89.56,90.19,89.51,90.06,380679.0,84.7552,85.3514,84.7078,85.2283,380679.0
2016-01-11 14:30:00,90.07,90.25,89.83,89.91,243440.0,85.2378,85.4081,85.0107,85.0864,243440.0
2016-01-11 15:00:00,89.91,90.6,89.6,90.51,396996.0,85.0864,85.7394,84.793,85.6542,396996.0
2016-01-11 15:30:00,90.53,91.1,90.46,90.57,932207.0,85.6731,86.2125,85.6069,85.711,932207.0
2016-01-12 09:30:00,91.61,91.87,91.24,91.42,398212.0,86.6952,86.9412,86.345,86.5154,398212.0
2016-01-12 10:00:00,91.44,91.56,90.77,90.91,217668.0,86.5343,86.6479,85.9002,86.0327,217668.0
2016-01-12 10:30:00,90.9,91.25,90.89,91.09,166570.0,86.0233,86.3545,86.0138,86.2031,166570.0
2016-01-12 11:00:00,91.09,91.14,90.45,90.6,213959.0,86.2031,86.2504,85.5974,85.7394,213959.0
2016-01-12 11:30:00,90.57,90.95,90.39,90.91,209821.0,85.711,86.0706,85.5406,86.0327,209821.0
2016-01-12 12:00:00,90.92,91.12,90.53,90.64,167607.0,86.0422,86.2315,85.6731,85.7772,167607.0
2016-01-12 12:30:00,90.63,90.77,90.3,90.61,125161.0,85.7677,85.9002,85.4555,85.7488,125161.0
2016-01-12 13:00:00,90.61,90.94,90.48,90.52,108165.0,85.7488,86.0611,85.6258,85.6636,108165.0
2016-01-12 13:30:00,90.54,90.93,90.42,90.55,124926.0,85.6826,86.0517,85.569,85.692,124926.0
2016-01-12 14:00:00,90.55,90.68,90.12,90.56,209477.0,85.692,85.8151,85.2851,85.7015,209477.0
2016-01-12 14:30:00,90.53,91.23,90.49,91.18,213398.0,85.6731,86.3356,85.6353,86.2882,213398.0
2016-01-12 15:00:00,91.18,91.44,90.72,91.27,265325.0,86.2882,86.5343,85.8529,86.3734,265325.0
2016-01-12 15:30:00,91.27,91.65,91.1,91.49,758679.0,86.3734,86.733,86.2125,86.5816,758679.0
2016-01-13 09:30:00,92.07,92.15,91.34,91.63,347770.0,87.1305,87.2062,86.4397,86.7141,347770.0
2016-01-13 10:00:00,91.64,91.75,91.3,91.58,199518.0,86.7236,86.8277,86.4018,86.6668,199518.0
2016-01-13 10:30:00,91.56,91.56,91.22,91.51,182940.0,86.6479,86.6479,86.3261,86.6005,182940.0
2016-01-13 11:00:00,91.5,91.62,91.13,91.34,134450.0,86.5911,86.7046,86.2409,86.4397,134450.0
2016-01-13 11:30:00,91.32,91.58,90.67,90.72,226751.0,86.4207,86.6668,85.8056,85.8529,226751.0
2016-01-13 12:00:00,90.71,90.92,90.57,90.69,170027.0,85.8435,86.0422,85.711,85.8245,170027.0
2016-01-13 12:30:00,90.69,90.7,90.1,90.18,144761.0,85.8245,85.834,85.2662,85.3419,144761.0
2016-01-13 13:00:00,90.18,90.49,90.01,90.06,197852.0,85.3419,85.6353,85.181,85.2283,197852.0
2016-01-13 13:30:00,90.07,90.19,89.55,89.58,215313.0,85.2378,85.3514,84.7457,84.7741,215313.0
2016-01-13 14:00:00,89.57,89.91,89.42,89.59,410390.0,84.7646,85.0864,84.6227,84.7835,410390.0
2016-01-13 14:30:00,89.56,89.56,88.75,89.2,473402.0,84.7552,84.7552,83.9886,84.4145,473402.0
2016-01-13 15:00:00,89.23,89.88,89.1,89.64,380123.0,84.4429,85.058,84.3198,84.8309,380123.0
2016-01-13 15:30:00,89.63,89.81,89.16,89.2,982070.0,84.8214,84.9917,84.3766,84.4145,982070.0
2016-01-14 09:30:00,89.4,89.82,89.16,89.42,484052.0,84.6037,85.0012,84.3766,84.6227,484052.0
2016-01-14 10:00:00,89.43,91.09,89.28,91.07,531946.0,84.6321,86.2031,84.4902,86.1841,531946.0
2016-01-14 10:30:00,91.05,91.69,90.84,91.07,490063.0,86.1652,86.7709,85.9665,86.1841,490063.0
2016-01-14 11:00:00,91.07,91.13,90.37,90.59,508648.0,86.1841,86.2409,85.5217,85.7299,508648.0
2016-01-14 11:30:00,90.62,90.85,90.24,90.76,295433.0,85.7583,85.9759,85.3987,85.8908,295433.0
2016-01-14 12:00:00,90.77,90.87,90.39,90.82,188267.0,85.9002,85.9949,85.5406,85.9476,188267.0
2016-01-14 12:30:00,90.87,91.01,90.64,90.65,314867.0,85.9949,86.1274,85.7772,85.7867,314867.0
2016-01-14 13:00:00,90.64,91.27,90.54,91.24,259044.0,85.7772,86.3734,85.6826,86.345,259044.0
2016-01-14 13:30:00,91.26,91.35,91.04,91.24,243930.0,86.3639,86.4491,86.1558,86.345,243930.0
2016-01-14 14:00:00,91.25,91.34,90.87,91.18,322336.0,86.3545,86.4397,85.9949,86.2882,322336.0
2016-01-14 14:30:00,91.19,91.53,91.07,91.49,193474.0,86.2977,86.6195,86.1841,86.5816,193474.0
2016-01-14 15:00:00,91.49,91.69,91.37,91.37,370211.0,86.5816,86.7709,86.468,86.468,370211.0
2016-01-14 15:30:00,91.37,91.4,90.47,90.62,958660.0,86.468,86.4964,85.6163,85.7583,958660.0
2016-01-15 09:30:00,88.02,89.16,88.01,88.67,775672.0,83.2978,84.3766,83.2883,83.9129,775672.0
2016-01-15 10:00:00,88.67,89.27,88.42,89.05,392091.0,83.9129,84.4807,83.6763,84.2725,392091.0
2016-01-15 10:30:00,89.05,89.28,88.61,88.64,392850.0,84.2725,84.4902,83.8561,83.8845,392850.0
2016-01-15 11:00:00,88.61,89.17,88.43,89.11,435799.0,83.8561,84.3861,83.6858,84.3293,435799.0
2016-01-15 11:30:00,89.14,89.23,88.47,88.64,270160.0,84.3577,84.4429,83.7236,83.8845,270160.0
2016-01-15 12:00:00,88.63,88.86,88.26,88.37,246443.0,83.875,84.0927,83.5249,83.629,246443.0
2016-01-15 12:30:00,88.36,88.63,88.04,88.57,290143.0,83.6195,83.875,83.3167,83.8183,290143.0
2016-01-15 13:00:00,88.56,88.81,88.33,88.5,259711.0,83.8088,84.0454,83.5911,83.752,259711.0
2016-01-15 13:30:00,88.49,88.82,88.15,88.36,283895.0,83.7426,84.0549,83.4208,83.6195,283895.0
2016-01-15 14:00:00,88.35,88.49,87.83,87.91,278029.0,83.6101,83.7426,83.118,83.1937,278029.0
2016-01-15 14:30:00,87.92,88.77,87.82,88.69,280498.0,83.2031,84.0075,83.1085,83.9318,280498.0
2016-01-15 15:00:00,88.67,88.87,88.16,88.79,449224.0,83.9129,84.1022,83.4303,84.0265,449224.0
2016-01-15 15:30:00,88.78,88.88,88.35,88.7,931635.0,84.017,84.1116,83.6101,83.9413,931635.0
2016-01-19 09:30:00,89.56,89.74,88.61,88.88,620846.0,84.7552,84.9255,83.8561,84.1116,620846.0
2016-01-19 10:00:00,88.87,89.01,88.54,88.64,544352.0,84.1022,84.2347,83.7899,83.8845,544352.0
2016-01-19 10:30:00,88.64,88.68,87.54,87.57,585732.0,83.8845,83.9224,82.8435,82.8719,585732.0
2016-01-19 11:00:00,87.57,87.65,87.06,87.3,743206.0,82.8719,82.9476,82.3893,82.6164,743206.0
2016-01-19 11:30:00,87.31,87.71,87.11,87.19,661566.0,82.6259,83.0044,82.4366,82.5123,661566.0
2016-01-19 12:00:00,87.17,87.25,86.66,86.74,500386.0,82.4934,82.5691,82.0107,82.0864,500386.0
2016-01-19 12:30:00,86.74,86.92,86.38,86.59,612345.0,82.0864,82.2568,81.7458,81.9445,612345.0
2016-01-19 13:00:00,86.6,86.62,86.24,86.34,668826.0,81.954,81.9729,81.6133,81.7079,668826.0
2016-01-19 13:30:00,86.35,86.62,86.3,86.36,530140.0,81.7174,81.9729,81.67,81.7268,530140.0
2016-01-19 14:00:00,86.35,86.42,85.59,85.92,594565.0,81.7174,81.7836,80.9981,81.3104,594565.0
2016-01-19 14:30:00,85.92,85.98,85.49,85.58,490802.0,81.3104,81.3672,80.9035,80.9887,490802.0
2016-01-19 15:00:00,85.58,86.2,85.5,86.14,766520.0,80.9887,81.5754,80.913,81.5186,766520.0
2016-01-19 15:30:00,86.15,86.85,86.1,86.23,1361870.0,81.5281,82.1905,81.4808,81.6038,1361870.0
2016-01-20 09:30:00,84.71,85.53,84.12,85.12,856924.0,80.1654,80.9414,79.607,80.5534,856924.0
2016-01-20 10:00:00,85.12,85.42,84.62,84.74,665041.0,80.5534,80.8373,80.0802,80.1937,665041.0
2016-01-20 10:30:00,84.74,84.74,83.78,84.02,1152081.0,80.1937,80.1937,79.2852,79.5124,1152081.0
2016-01-20 11:00:00,84.02,84.44,83.96,84.05,517126.0,79.5124,79.9098,79.4556,79.5408,517126.0
2016-01-20 11:30:00,84.02,84.33,83.86,83.94,489696.0,79.5124,79.8057,79.361,79.4367,489696.0
2016-01-20 12:00:00,83.94,84.13,83.52,83.68,673653.0,79.4367,79.6165,79.0392,79.1906,673653.0
2016-01-20 12:30:00,83.68,84.63,83.67,84.6,668826.0,79.1906,80.0896,79.1811,80.0613,668826.0
2016-01-20 13:00:00,84.61,84.73,84.01,84.35,532919.0,80.0707,80.1843,79.5029,79.8247,532919.0
2016-01-20 13:30:00,84.34,85.11,84.31,85.06,741552.0,79.8152,80.5439,79.7868,80.4966,741552.0
2016-01-20 14:00:00,85.06,85.46,84.62,84.98,843451.0,80.4966,80.8751,80.0802,80.4209,843451.0
2016-01-20 14:30:00,84.98,85.34,84.7,85.06,606645.0,80.4209,80.7616,80.1559,80.4966,606645.0
2016-01-20 15:00:00,85.07,85.96,84.94,85.88,996140.0,80.506,81.3483,80.383,81.2726,996140.0
2016-01-20 15:30:00,85.89,85.96,84.89,85.14,1590089.0,81.282,81.3483,80.3357,80.5723,1590089.0
2016-01-21 09:30:00,85.23,85.57,84.56,84.77,490526.0,80.6575,80.9792,80.0234,80.2221,490526.0
2016-01-21 10:00:00,84.78,85.98,84.72,85.8,413546.0,80.2316,81.3672,80.1748,81.1969,413546.0
2016-01-21 10:30:00,85.84,86.47,85.63,86.14,358201.0,81.2347,81.8309,81.036,81.5186,358201.0
2016-01-21 11:00:00,86.2,86.63,86.02,86.2,496400.0,81.5754,81.9823,81.4051,81.5754,496400.0
2016-01-21 11:30:00,86.21,86.73,86.2,86.67,385359.0,81.5849,82.077,81.5754,82.0202,385359.0
2016-01-21 12:00:00,86.68,87.36,86.66,87.3,391467.0,82.0297,82.6732,82.0107,82.6164,391467.0
2016-01-21 12:30:00,87.31,87.44,87.2,87.35,307734.0,82.6259,82.7489,82.5218,82.6637,307734.0
2016-01-21 13:00:00,87.33,87.53,86.96,86.97,348341.0,82.6448,82.8341,82.2946,82.3041,348341.0
2016-01-21 13:30:00,86.97,87.1,86.66,86.74,289424.0,82.3041,82.4271,82.0107,82.0864,289424.0
2016-01-21 14:00:00,86.77,86.83,85.89,86.19,318407.0,82.1148,82.1716,81.282,81.566,318407.0
2016-01-21 14:30:00,86.2,86.69,86.12,86.56,245186.0,81.5754,82.0391,81.4997,81.9161,245186.0
2016-01-21 15:00:00,86.56,86.59,85.92,86.25,374079.0,81.9161,81.9445,81.3104,81.6227,374079.0
2016-01-21 15:30:00,86.24,86.63,86.08,86.09,760999.0,81.6133,81.9823,81.4619,81.4713,760999.0
2016-01-22 09:30:00,87.42,88.32,87.4,88.3,568106.0,82.73,83.5817,82.711,83.5628,568106.0
2016-01-22 10:00:00,88.32,88.71,88.17,88.66,467798.0,83.5817,83.9508,83.4397,83.9034,467798.0
2016-01-22 10:30:00,88.68,88.83,88.45,88.47,342037.0,83.9224,84.0643,83.7047,83.7236,342037.0
2016-01-22 11:00:00,88.45,88.58,88.12,88.3,281907.0,83.7047,83.8277,83.3924,83.5628,281907.0
2016-01-22 11:30:00,88.29,88.35,87.8,87.96,263328.0,83.5533,83.6101,83.0896,83.241,263328.0
2016-01-22 12:00:00,87.96,88.23,87.88,87.95,200236.0,83.241,83.4965,83.1653,83.2315,200236.0
2016-01-22 12:30:00,87.96,88.07,87.87,88.04,144163.0,83.241,83.3451,83.1558,83.3167,144163.0
2016-01-22 13:00:00,88.04,88.2,87.87,88.04,153025.0,83.3167,83.4681,83.1558,83.3167,153025.0
2016-01-22 13:30:00,88.07,88.22,87.96,88.06,167198.0,83.3451,83.487,83.241,83.3356,167198.0
2016-01-22 14:00:00,88.07,88.13,87.79,87.81,324770.0,83.3451,83.4019,83.0801,83.099,324770.0
2016-01-22 14:30:00,87.8,87.88,87.56,87.76,319810.0,83.0896,83.1653,82.8625,83.0517,319810.0
2016-01-22 15:00:00,87.77,87.85,87.48,87.78,351379.0,83.0612,83.1369,82.7867,83.0706,351379.0
2016-01-22 15:30:00,87.78,88.03,87.6,88.01,690459.0,83.0706,83.3072,82.9003,83.2883,690459.0
2016-01-25 09:30:00,88.03,88.19,87.4,87.51,292201.0,83.3072,83.4587,82.711,82.8151,292201.0
2016-01-25 10:00:00,87.49,87.79,87.45,87.63,280729.0,82.7962,83.0801,82.7584,82.9287,280729.0
2016-01-25 10:30:00,87.62,87.76,87.48,87.69,300101.0,82.9192,83.0517,82.7867,82.9855,300101.0
2016-01-25 11:00:00,87.69,87.7,87.23,87.61,351582.0,82.9855,82.9949,82.5502,82.9098,351582.0
2016-01-25 11:30:00,87.61,87.69,87.42,87.57,234234.0,82.9098,82.9855,82.73,82.8719,234234.0
2016-01-25 12:00:00,87.56,87.73,87.44,87.65,127469.0,82.8625,83.0233,82.7489,82.9476,127469.0
2016-01-25 12:30:00,87.65,87.81,87.62,87.78,157270.0,82.9476,83.099,82.9192,83.0706,157270.0
2016-01-25 13:00:00,87.78,88.08,87.77,88.06,303256.0,83.0706,83.3546,83.0612,83.3356,303256.0
2016-01-25 13:30:00,88.06,88.13,87.95,88.0,368215.0,83.3356,83.4019,83.2315,83.2788,368215.0
2016-01-25 14:00:00,87.99,88.12,87.84,87.99,273698.0,83.2694,83.3924,83.1274,83.2694,273698.0
2016-01-25 14:30:00,87.99,87.99,87.54,87.6,292239.0,83.2694,83.2694,82.8435,82.9003,292239.0
2016-01-25 15:00:00,87.59,87.72,87.08,87.11,362755.0,82.8908,83.0139,82.4082,82.4366,362755.0
2016-01-25 15:30:00,87.11,87.18,86.65,86.78,915708.0,82.4366,82.5028,82.0013,82.1243,915708.0
2016-01-26 09:30:00,87.0,87.13,86.4,86.71,440766.0,82.3325,82.4555,81.7647,82.0581,440766.0
2016-01-26 10:00:00,86.73,87.45,86.72,87.22,539906.0,82.077,82.7584,82.0675,82.5407,539906.0
2016-01-26 10:30:00,87.24,87.5,87.1,87.15,273916.0,82.5596,82.8057,82.4271,82.4744,273916.0
2016-01-26 11:00:00,87.13,87.37,86.86,87.02,223874.0,82.4555,82.6826,82.2,82.3514,223874.0
2016-01-26 11:30:00,87.02,87.05,86.66,86.92,163463.0,82.3514,82.3798,82.0107,82.2568,163463.0
2016-01-26 12:00:00,86.94,87.14,86.91,87.07,322396.0,82.2757,82.465,82.2473,82.3987,322396.0
2016-01-26 12:30:00,87.07,87.16,86.95,87.0,150743.0,82.3987,82.4839,82.2852,82.3325,150743.0
2016-01-26 13:00:00,87.0,87.07,86.88,86.99,170630.0,82.3325,82.3987,82.2189,82.323,170630.0
2016-01-26 13:30:00,87.0,87.01,86.86,86.96,146293.0,82.3325,82.342,82.2,82.2946,146293.0
2016-01-26 14:00:00,86.96,86.99,86.72,86.75,292081.0,82.2946,82.323,82.0675,82.0959,292081.0
2016-01-26 14:30:00,86.74,86.85,86.66,86.73,283960.0,82.0864,82.1905,82.0107,82.077,283960.0
2016-01-26 15:00:00,86.72,86.78,86.43,86.46,351964.0,82.0675,82.1243,81.7931,81.8215,351964.0
2016-01-26 15:30:00,86.47,87.01,86.42,86.97,786288.0,81.8309,82.342,81.7836,82.3041,786288.0
2016-01-27 09:30:00,86.89,87.05,86.08,86.31,369478.0,82.2284,82.3798,81.4619,81.6795,369478.0
2016-01-27 10:00:00,86.31,86.32,85.52,85.7,430326.0,81.6795,81.689,80.9319,81.1022,430326.0
2016-01-27 10:30:00,85.69,86.17,85.69,85.91,283984.0,81.0928,81.547,81.0928,81.301,283984.0
2016-01-27 11:00:00,85.9,86.16,85.79,86.12,322826.0,81.2915,81.5376,81.1874,81.4997,322826.0
2016-01-27 11:30:00,86.14,86.68,86.11,86.58,456253.0,81.5186,82.0297,81.4902,81.935,456253.0
2016-01-27 12:00:00,86.59,87.05,86.56,86.76,425370.0,81.9445,82.3798,81.9161,82.1054,425370.0
2016-01-27 12:30:00,86.77,86.77,86.32,86.35,192530.0,82.1148,82.1148,81.689,81.7174,192530.0
2016-01-27 13:00:00,86.35,86.59,86.28,86.3,166799.0,81.7174,81.9445,81.6511,81.67,166799.0
2016-01-27 13:30:00,86.29,86.48,86.1,86.26,164134.0,81.6606,81.8404,81.4808,81.6322,164134.0
2016-01-27 14:00:00,86.32,86.57,85.26,85.75,413408.0,81.689,81.9256,80.6858,81.1496,413408.0
2016-01-27 14:30:00,85.75,85.76,84.89,85.05,566071.0,81.1496,81.159,80.3357,80.4871,566071.0
2016-01-27 15:00:00,85.04,85.14,84.34,84.61,596295.0,80.4776,80.5723,79.8152,80.0707,596295.0
2016-01-27 15:30:00,84.59,85.11,84.57,84.89,1215910.0,80.0518,80.5439,80.0329,80.3357,1215910.0
2016-01-28 09:30:00,85.34,85.65,84.21,84.59,717649.0,80.7616,81.0549,79.6922,80.0518,717649.0
2016-01-28 10:00:00,84.57,84.64,83.91,83.98,1006542.0,80.0329,80.0991,79.4083,79.4745,1006542.0
2016-01-28 10:30:00,83.98,84.29,83.82,84.23,734203.0,79.4745,79.7679,79.3231,79.7111,734203.0
2016-01-28 11:00:00,84.22,84.69,84.2,84.2,539049.0,79.7016,80.1464,79.6827,79.6827,539049.0
2016-01-28 11:30:00,84.19,84.22,83.78,83.78,266336.0,79.6733,79.7016,79.2852,79.2852,266336.0
2016-01-28 12:00:00,83.81,84.51,83.79,84.5,366262.0,79.3136,79.9761,79.2947,79.9666,366262.0
2016-01-28 12:30:00,84.5,84.73,84.39,84.6,483441.0,79.9666,80.1843,79.8625,80.0613,483441.0
2016-01-28 13:00:00,84.58,84.62,83.79,84.11,376973.0,80.0423,80.0802,79.2947,79.5975,376973.0
2016-01-28 13:30:00,84.1,84.37,83.87,84.0,288865.0,79.5881,79.8436,79.3704,79.4934,288865.0
2016-01-28 14:00:00,84.01,84.24,83.99,84.08,499272.0,79.5029,79.7206,79.484,79.5692,499272.0
2016-01-28 14:30:00,84.08,84.27,83.68,83.82,456705.0,79.5692,79.749,79.1906,79.3231,456705.0
2016-01-28 15:00:00,83.81,84.2,83.69,83.89,861209.0,79.3136,79.6827,79.2001,79.3893,861209.0
2016-01-28 15:30:00,83.88,83.98,83.35,83.38,1694753.0,79.3799,79.4745,78.8783,78.9067,1694753.0
2016-01-29 09:30:00,81.45,84.02,81.0,83.44,2812584.0,77.0802,79.5124,76.6544,78.9635,2812584.0
2016-01-29 10:00:00,83.44,86.46,83.44,86.22,2169927.0,78.9635,81.8215,78.9635,81.5943,2169927.0
2016-01-29 10:30:00,86.22,87.36,86.15,87.27,1102138.0,81.5943,82.6732,81.5281,82.588,1102138.0
2016-01-29 11:00:00,87.27,87.6,86.94,87.3,888024.0,82.588,82.9003,82.2757,82.6164,888024.0
2016-01-29 11:30:00,87.3,88.1,87.21,88.03,808116.0,82.6164,83.3735,82.5312,83.3072,808116.0
2016-01-29 12:00:00,88.05,88.07,87.48,87.76,434558.0,83.3262,83.3451,82.7867,83.0517,434558.0
2016-01-29 12:30:00,87.75,88.04,87.52,87.96,474658.0,83.0423,83.3167,82.8246,83.241,474658.0
2016-01-29 13:00:00,87.97,88.38,87.59,87.79,611794.0,83.2505,83.6385,82.8908,83.0801,611794.0
2016-01-29 13:30:00,87.79,88.65,87.79,88.46,562747.0,83.0801,83.894,83.0801,83.7142,562747.0
2016-01-29 14:00:00,88.48,88.81,88.34,88.79,559603.0,83.7331,84.0454,83.6006,84.0265,559603.0
2016-01-29 14:30:00,88.8,88.93,87.93,88.08,632629.0,84.0359,84.159,83.2126,83.3546,632629.0
2016-01-29 15:00:00,88.07,88.64,88.07,88.48,803058.0,83.3451,83.8845,83.3451,83.7331,803058.0
2016-01-29 15:30:00,88.49,89.25,88.25,88.8,2308167.0,83.7426,84.4618,83.5154,84.0359,2308167.0
2016-02-01 09:30:00,88.52,88.58,87.37,87.57,567419.0,83.7709,83.8277,82.6826,82.8719,567419.0
2016-02-01 10:00:00,87.58,88.38,87.23,87.99,404347.0,82.8814,83.6385,82.5502,83.2694,404347.0
2016-02-01 10:30:00,88.0,88.18,87.84,88.05,442562.0,83.2788,83.4492,83.1274,83.3262,442562.0
2016-02-01 11:00:00,88.04,88.55,87.98,88.43,344539.0,83.3167,83.7993,83.2599,83.6858,344539.0
2016-02-01 11:30:00,88.43,88.57,88.34,88.45,304725.0,83.6858,83.8183,83.6006,83.7047,304725.0
2016-02-01 12:00:00,88.44,88.5,88.0,88.02,207907.0,83.6952,83.752,83.2788,83.2978,207907.0
2016-02-01 12:30:00,88.02,88.12,87.88,87.9,202528.0,83.2978,83.3924,83.1653,83.1842,202528.0
2016-02-01 13:00:00,87.92,88.53,87.91,88.5,284028.0,83.2031,83.7804,83.1937,83.752,284028.0
2016-02-01 13:30:00,88.5,88.67,88.41,88.62,253072.0,83.752,83.9129,83.6668,83.8656,253072.0
2016-02-01 14:00:00,88.62,88.77,88.34,88.75,253432.0,83.8656,84.0075,83.6006,83.9886,253432.0
2016-02-01 14:30:00,88.76,88.97,88.56,88.77,276568.0,83.9981,84.1968,83.8088,84.0075,276568.0
2016-02-01 15:00:00,88.76,89.19,88.69,89.13,500626.0,83.9981,84.405,83.9318,84.3482,500626.0
2016-02-01 15:30:00,89.14,89.2,88.56,88.58,936739.0,84.3577,84.4145,83.8088,83.8277,936739.0
2016-02-02 09:30:00,87.68,87.74,86.93,87.12,469415.0,82.976,83.0328,82.2663,82.4461,469415.0
2016-02-02 10:00:00,87.12,87.43,87.01,87.33,442032.0,82.4461,82.7394,82.342,82.6448,442032.0
2016-02-02 10:30:00,87.34,87.55,87.11,87.12,551011.0,82.6543,82.853,82.4366,82.4461,551011.0
2016-02-02 11:00:00,87.13,87.2,86.79,87.0,422591.0,82.4555,82.5218,82.1338,82.3325,422591.0
2016-02-02 11:30:00,86.98,87.11,86.82,86.86,378398.0,82.3136,82.4366,82.1622,82.2,378398.0
2016-02-02 12:00:00,86.85,86.86,86.09,86.17,503810.0,82.1905,82.2,81.4713,81.547,503810.0
2016-02-02 12:30:00,86.18,86.25,85.94,85.99,331907.0,81.5565,81.6227,81.3294,81.3767,331907.0
2016-02-02 13:00:00,86.0,86.22,85.82,86.04,268564.0,81.3861,81.5943,81.2158,81.424,268564.0
2016-02-02 13:30:00,86.03,86.03,85.52,85.55,246864.0,81.4145,81.4145,80.9319,80.9603,246864.0
2016-02-02 14:00:00,85.54,85.81,85.37,85.6,328153.0,80.9508,81.2063,80.7899,81.0076,328153.0
2016-02-02 14:30:00,85.6,86.2,85.6,85.73,319312.0,81.0076,81.5754,81.0076,81.1306,319312.0
2016-02-02 15:00:00,85.7,85.93,85.59,85.79,379036.0,81.1022,81.3199,80.9981,81.1874,379036.0
2016-02-02 15:30:00,85.79,86.19,85.78,86.01,907816.0,81.1874,81.566,81.1779,81.3956,907816.0
2016-02-03 09:30:00,86.56,86.76,86.13,86.27,453586.0,81.9161,82.1054,81.5092,81.6417,453586.0
2016-02-03 10:00:00,86.25,86.25,84.68,84.76,352597.0,81.6227,81.6227,80.137,80.2127,352597.0
2016-02-03 10:30:00,84.74,85.65,84.46,85.47,302241.0,80.1937,81.0549,79.9288,80.8846,302241.0
2016-02-03 11:00:00,85.5,85.71,84.86,85.58,325106.0,80.913,81.1117,80.3073,80.9887,325106.0
2016-02-03 11:30:00,85.54,85.96,85.21,85.5,302292.0,80.9508,81.3483,80.6385,80.913,302292.0
2016-02-03 12:00:00,85.52,85.89,85.23,85.34,285689.0,80.9319,81.282,80.6575,80.7616,285689.0
2016-02-03 12:30:00,85.34,85.47,84.98,85.44,204237.0,80.7616,80.8846,80.4209,80.8562,204237.0
2016-02-03 13:00:00,85.41,85.63,85.08,85.14,154402.0,80.8278,81.036,80.5155,80.5723,154402.0
2016-02-03 13:30:00,85.14,85.19,84.82,85.0,205144.0,80.5723,80.6196,80.2695,80.4398,205144.0
2016-02-03 14:00:00,85.0,86.28,85.0,85.95,312816.0,80.4398,81.6511,80.4398,81.3388,312816.0
2016-02-03 14:30:00,85.95,86.63,85.93,86.51,419022.0,81.3388,81.9823,81.3199,81.8688,419022.0
2016-02-03 15:00:00,86.53,86.75,86.13,86.13,331729.0,81.8877,82.0959,81.5092,81.5092,331729.0
2016-02-03 15:30:00,86.13,86.5,85.96,86.46,729828.0,81.5092,81.8593,81.3483,81.8215,729828.0
2016-02-04 09:30:00,86.24,86.87,86.01,86.35,416968.0,81.6133,82.2095,81.3956,81.7174,416968.0
2016-02-04 10:00:00,86.36,86.75,86.02,86.53,470907.0,81.7268,82.0959,81.4051,81.8877,470907.0
2016-02-04 10:30:00,86.53,86.85,86.4,86.77,279160.0,81.8877,82.1905,81.7647,82.1148,279160.0
2016-02-04 11:00:00,86.75,86.78,86.17,86.4,313704.0,82.0959,82.1243,81.547,81.7647,313704.0
2016-02-04 11:30:00,86.39,86.57,86.13,86.18,371524.0,81.7552,81.9256,81.5092,81.5565,371524.0
2016-02-04 12:00:00,86.2,86.55,86.15,86.26,206482.0,81.5754,81.9066,81.5281,81.6322,206482.0
2016-02-04 12:30:00,86.25,86.54,86.14,86.22,135731.0,81.6227,81.8972,81.5186,81.5943,135731.0
2016-02-04 13:00:00,86.2,86.64,86.18,86.33,137706.0,81.5754,81.9918,81.5565,81.6984,137706.0
2016-02-04 13:30:00,86.31,86.46,85.93,86.09,143911.0,81.6795,81.8215,81.3199,81.4713,143911.0
2016-02-04 14:00:00,86.09,86.23,85.85,86.01,256377.0,81.4713,81.6038,81.2442,81.3956,256377.0
2016-02-04 14:30:00,86.01,86.29,85.74,86.28,222409.0,81.3956,81.6606,81.1401,81.6511,222409.0
2016-02-04 15:00:00,86.26,86.35,85.97,86.18,246605.0,81.6322,81.7174,81.3578,81.5565,246605.0
2016-02-04 15:30:00,86.19,86.49,86.06,86.3,537360.0,81.566,81.8499,81.4429,81.67,537360.0
2016-02-05 09:30:00,86.04,86.32,85.06,85.22,345204.0,81.424,81.689,80.4966,80.648,345204.0
2016-02-05 10:00:00,85.24,85.52,84.55,84.62,325686.0,80.6669,80.9319,80.0139,80.0802,325686.0
2016-02-05 10:30:00,84.61,84.82,83.99,83.99,375465.0,80.0707,80.2695,79.484,79.484,375465.0
2016-02-05 11:00:00,84.01,84.07,83.52,83.67,657920.0,79.5029,79.5597,79.0392,79.1811,657920.0
2016-02-05 11:30:00,83.66,83.92,83.42,83.78,534525.0,79.1717,79.4177,78.9446,79.2852,534525.0
2016-02-05 12:00:00,83.77,83.99,83.6,83.75,410259.0,79.2758,79.484,79.1149,79.2569,410259.0
2016-02-05 12:30:00,83.76,83.84,83.25,83.43,428616.0,79.2663,79.342,78.7837,78.954,428616.0
2016-02-05 13:00:00,83.44,83.61,83.34,83.55,242742.0,78.9635,79.1244,78.8689,79.0676,242742.0
2016-02-05 13:30:00,83.53,83.58,82.91,82.94,477104.0,79.0487,79.096,78.4619,78.4903,477104.0
2016-02-05 14:00:00,82.94,83.03,82.2,82.22,533849.0,78.4903,78.5755,77.79,77.8089,533849.0
2016-02-05 14:30:00,82.2,82.59,82.18,82.31,713721.0,77.79,78.1591,77.7711,77.8941,713721.0
2016-02-05 15:00:00,82.32,82.95,82.19,82.64,638726.0,77.9036,78.4998,77.7805,78.2064,638726.0
2016-02-05 15:30:00,82.64,82.8,82.31,82.74,1427985.0,78.2064,78.3578,77.8941,78.301,1427985.0
2016-02-08 09:30:00,81.44,81.68,80.9,81.43,1136353.0,77.0708,77.2979,76.5598,77.0613,1136353.0
2016-02-08 10:00:00,81.4,81.74,81.05,81.32,702518.0,77.0329,77.3547,76.7017,76.9572,702518.0
2016-02-08 10:30:00,81.32,81.74,80.96,81.01,560311.0,76.9572,77.3547,76.6165,76.6639,560311.0
2016-02-08 11:00:00,81.02,81.1,80.03,80.16,666991.0,76.6733,76.749,75.7364,75.8595,666991.0
2016-02-08 11:30:00,80.16,80.47,79.88,80.44,987176.0,75.8595,76.1528,75.5945,76.1244,987176.0
2016-02-08 12:00:00,80.43,80.92,80.34,80.82,265163.0,76.115,76.5787,76.0298,76.484,265163.0
2016-02-08 12:30:00,80.83,81.23,80.83,81.15,366622.0,76.4935,76.8721,76.4935,76.7963,366622.0
2016-02-08 13:00:00,81.14,81.14,80.38,80.44,408441.0,76.7869,76.7869,76.0677,76.1244,408441.0
2016-02-08 13:30:00,80.43,80.57,80.03,80.07,265146.0,76.115,76.2475,75.7364,75.7743,265146.0
2016-02-08 14:00:00,80.07,80.28,79.87,80.03,459390.0,75.7743,75.973,75.585,75.7364,459390.0
2016-02-08 14:30:00,80.02,80.18,79.99,80.04,512444.0,75.727,75.8784,75.6986,75.7459,512444.0
2016-02-08 15:00:00,80.02,80.45,79.96,80.26,674919.0,75.727,76.1339,75.6702,75.9541,674919.0
2016-02-08 15:30:00,80.28,81.1,80.24,80.67,1156660.0,75.973,76.749,75.9352,76.3421,1156660.0
2016-02-09 09:30:00,78.87,82.11,78.52,82.09,1052230.0,74.6387,77.7048,74.3074,77.6859,1052230.0
2016-02-09 10:00:00,82.07,82.62,81.86,82.19,586447.0,77.667,78.1875,77.4683,77.7805,586447.0
2016-02-09 10:30:00,82.18,82.23,81.38,81.42,477448.0,77.7711,77.8184,77.014,77.0519,477448.0
2016-02-09 11:00:00,81.42,83.09,81.4,82.91,524770.0,77.0519,78.6323,77.0329,78.4619,524770.0
2016-02-09 11:30:00,82.87,82.98,82.36,82.66,492905.0,78.4241,78.5282,77.9414,78.2253,492905.0
2016-02-09 12:00:00,82.65,83.17,82.51,83.08,471951.0,78.2159,78.708,78.0834,78.6228,471951.0
2016-02-09 12:30:00,83.08,83.16,82.55,82.72,365338.0,78.6228,78.6985,78.1212,78.2821,365338.0
2016-02-09 13:00:00,82.71,82.78,82.17,82.49,279558.0,78.2727,78.3389,77.7616,78.0645,279558.0
2016-02-09 13:30:00,82.5,82.81,82.19,82.5,301887.0,78.0739,78.3673,77.7805,78.0739,301887.0
2016-02-09 14:00:00,82.5,82.88,81.92,81.97,406504.0,78.0739,78.4335,77.525,77.5724,406504.0
2016-02-09 14:30:00,81.95,82.48,81.94,82.18,340945.0,77.5534,78.055,77.544,77.7711,340945.0
2016-02-09 15:00:00,82.2,83.23,82.19,82.47,498934.0,77.79,78.7648,77.7805,78.0455,498934.0
2016-02-09 15:30:00,82.45,82.64,81.87,82.02,896073.0,78.0266,78.2064,77.4777,77.6197,896073.0
2016-02-10 09:30:00,82.99,84.65,82.93,84.51,679959.0,78.5376,80.1086,78.4808,79.9761,679959.0
2016-02-10 10:00:00,84.54,84.71,84.23,84.41,342482.0,80.0045,80.1654,79.7111,79.8814,342482.0
2016-02-10 10:30:00,84.43,84.84,83.86,83.96,369863.0,79.9004,80.2884,79.361,79.4556,369863.0
2016-02-10 11:00:00,83.98,84.5,83.68,84.02,233237.0,79.4745,79.9666,79.1906,79.5124,233237.0
2016-02-10 11:30:00,84.01,84.28,83.48,83.98,195504.0,79.5029,79.7584,79.0013,79.4745,195504.0
2016-02-10 12:00:00,84.01,84.3,83.67,84.28,175061.0,79.5029,79.7773,79.1811,79.7584,175061.0
2016-02-10 12:30:00,84.28,84.32,83.95,84.27,224660.0,79.7584,79.7963,79.4461,79.749,224660.0
2016-02-10 13:00:00,84.26,84.35,83.68,83.76,153460.0,79.7395,79.8247,79.1906,79.2663,153460.0
2016-02-10 13:30:00,83.73,83.98,83.54,83.8,141746.0,79.2379,79.4745,79.0581,79.3042,141746.0
2016-02-10 14:00:00,83.79,84.11,83.73,83.92,167824.0,79.2947,79.5975,79.2379,79.4177,167824.0
2016-02-10 14:30:00,83.91,84.12,83.52,83.66,213220.0,79.4083,79.607,79.0392,79.1717,213220.0
2016-02-10 15:00:00,83.67,84.05,83.27,83.36,351570.0,79.1811,79.5408,78.8026,78.8878,351570.0
2016-02-10 15:30:00,83.37,83.64,83.17,83.35,808798.0,78.8972,79.1528,78.708,78.8783,808798.0
2016-02-11 09:30:00,80.15,82.4,79.98,81.9,799502.0,75.85,77.9793,75.6891,77.5061,799502.0
2016-02-11 10:00:00,81.87,82.53,81.61,81.62,304865.0,77.4777,78.1023,77.2317,77.2411,304865.0
2016-02-11 10:30:00,81.6,81.97,81.44,81.51,288473.0,77.2222,77.5724,77.0708,77.137,288473.0
2016-02-11 11:00:00,81.51,81.94,81.34,81.5,426341.0,77.137,77.544,76.9762,77.1276,426341.0
2016-02-11 11:30:00,81.49,81.69,81.38,81.53,341255.0,77.1181,77.3074,77.014,77.156,341255.0
2016-02-11 12:00:00,81.52,81.64,81.14,81.38,353226.0,77.1465,77.2601,76.7869,77.014,353226.0
2016-02-11 12:30:00,81.38,81.86,81.18,81.82,266980.0,77.014,77.4683,76.8247,77.4304,266980.0
2016-02-11 13:00:00,81.82,82.24,81.78,81.92,333766.0,77.4304,77.8279,77.3925,77.525,333766.0
2016-02-11 13:30:00,81.93,82.18,81.54,81.64,235553.0,77.5345,77.7711,77.1654,77.2601,235553.0
2016-02-11 14:00:00,81.63,81.74,81.15,81.22,250961.0,77.2506,77.3547,76.7963,76.8626,250961.0
2016-02-11 14:30:00,81.23,82.56,81.08,82.19,425170.0,76.8721,78.1307,76.7301,77.7805,425170.0
2016-02-11 15:00:00,82.19,82.34,81.68,82.3,417842.0,77.7805,77.9225,77.2979,77.8846,417842.0
2016-02-11 15:30:00,82.31,82.79,82.08,82.11,865031.0,77.8941,78.3484,77.6765,77.7048,865031.0
2016-02-12 09:30:00,83.62,84.09,83.35,83.58,525873.0,79.1338,79.5786,78.8783,79.096,525873.0
2016-02-12 10:00:00,83.61,84.26,83.31,84.13,339137.0,79.1244,79.7395,78.8405,79.6165,339137.0
2016-02-12 10:30:00,84.15,84.27,83.68,84.02,275767.0,79.6354,79.749,79.1906,79.5124,275767.0
2016-02-12 11:00:00,84.03,84.93,84.01,84.87,347353.0,79.5218,80.3735,79.5029,80.3168,347353.0
2016-02-12 11:30:00,84.88,85.02,84.67,84.97,380786.0,80.3262,80.4587,80.1275,80.4114,380786.0
2016-02-12 12:00:00,84.99,85.27,84.93,85.12,267402.0,80.4303,80.6953,80.3735,80.5534,267402.0
2016-02-12 12:30:00,85.14,85.23,84.88,84.88,171319.0,80.5723,80.6575,80.3262,80.3262,171319.0
2016-02-12 13:00:00,84.89,84.95,84.35,84.55,193119.0,80.3357,80.3925,79.8247,80.0139,193119.0
2016-02-12 13:30:00,84.56,84.71,84.42,84.5,172684.0,80.0234,80.1654,79.8909,79.9666,172684.0
2016-02-12 14:00:00,84.52,85.02,84.41,84.86,239360.0,79.9855,80.4587,79.8814,80.3073,239360.0
2016-02-12 14:30:00,84.87,84.99,84.71,84.81,241961.0,80.3168,80.4303,80.1654,80.26,241961.0
2016-02-12 15:00:00,84.81,85.02,84.66,84.86,349496.0,80.26,80.4587,80.118,80.3073,349496.0
2016-02-12 15:30:00,84.86,84.92,84.38,84.87,738033.0,80.3073,80.3641,79.8531,80.3168,738033.0
2016-02-16 09:30:00,86.12,86.59,85.58,85.87,457132.0,81.4997,81.9445,80.9887,81.2631,457132.0
2016-02-16 10:00:00,85.84,86.2,85.52,86.06,332580.0,81.2347,81.5754,80.9319,81.4429,332580.0
2016-02-16 10:30:00,86.07,86.33,85.96,86.12,340830.0,81.4524,81.6984,81.3483,81.4997,340830.0
2016-02-16 11:00:00,86.12,86.19,85.36,85.43,224202.0,81.4997,81.566,80.7805,80.8467,224202.0
2016-02-16 11:30:00,85.42,85.84,85.42,85.8,178648.0,80.8373,81.2347,80.8373,81.1969,178648.0
2016-02-16 12:00:00,85.81,86.02,85.7,85.83,166906.0,81.2063,81.4051,81.1022,81.2253,166906.0
2016-02-16 12:30:00,85.83,85.95,85.55,85.9,157302.0,81.2253,81.3388,80.9603,81.2915,157302.0
2016-02-16 13:00:00,85.9,86.08,85.82,85.89,179873.0,81.2915,81.4619,81.2158,81.282,179873.0
2016-02-16 13:30:00,85.91,86.15,85.83,86.13,163854.0,81.301,81.5281,81.2253,81.5092,163854.0
2016-02-16 14:00:00,86.14,86.36,86.09,86.27,209667.0,81.5186,81.7268,81.4713,81.6417,209667.0
2016-02-16 14:30:00,86.29,86.35,85.86,85.91,167891.0,81.6606,81.7174,81.2537,81.301,167891.0
2016-02-16 15:00:00,85.91,86.29,85.91,86.29,253561.0,81.301,81.6606,81.301,81.6606,253561.0
2016-02-16 15:30:00,86.32,86.32,85.92,86.17,595183.0,81.689,81.689,81.3104,81.547,595183.0
2016-02-17 09:30:00,86.93,87.5,86.59,87.04,403948.0,82.2663,82.8057,81.9445,82.3703,403948.0
2016-02-17 10:00:00,87.04,87.56,87.02,87.55,263216.0,82.3703,82.8625,82.3514,82.853,263216.0
2016-02-17 10:30:00,87.56,87.6,87.21,87.44,372945.0,82.8625,82.9003,82.5312,82.7489,372945.0
2016-02-17 11:00:00,87.42,87.47,87.15,87.33,239177.0,82.73,82.7773,82.4744,82.6448,239177.0
2016-02-17 11:30:00,87.32,87.48,87.15,87.3,210489.0,82.6353,82.7867,82.4744,82.6164,210489.0
2016-02-17 12:00:00,87.3,87.4,87.25,87.32,131537.0,82.6164,82.711,82.5691,82.6353,131537.0
2016-02-17 12:30:00,87.33,87.43,87.23,87.25,141765.0,82.6448,82.7394,82.5502,82.5691,141765.0
2016-02-17 13:00:00,87.23,87.35,87.02,87.06,138743.0,82.5502,82.6637,82.3514,82.3893,138743.0
2016-02-17 13:30:00,87.06,87.12,86.82,86.88,180440.0,82.3893,82.4461,82.1622,82.2189,180440.0
2016-02-17 14:00:00,86.87,87.19,86.79,86.95,212612.0,82.2095,82.5123,82.1338,82.2852,212612.0
2016-02-17 14:30:00,86.96,87.18,86.76,86.88,198184.0,82.2946,82.5028,82.1054,82.2189,198184.0
2016-02-17 15:00:00,86.9,87.08,86.84,86.99,250824.0,82.2379,82.4082,82.1811,82.323,250824.0
2016-02-17 15:30:00,86.98,87.27,86.9,87.2,615208.0,82.3136,82.588,82.2379,82.5218,615208.0
2016-02-18 09:30:00,86.58,87.45,86.58,87.24,296504.0,81.935,82.7584,81.935,82.5596,296504.0
2016-02-18 10:00:00,87.23,87.39,86.96,87.1,197706.0,82.5502,82.7016,82.2946,82.4271,197706.0
2016-02-18 10:30:00,87.11,87.25,86.75,86.76,158102.0,82.4366,82.5691,82.0959,82.1054,158102.0
2016-02-18 11:00:00,86.75,86.95,86.38,86.67,172756.0,82.0959,82.2852,81.7458,82.0202,172756.0
2016-02-18 11:30:00,86.68,86.86,86.42,86.82,195775.0,82.0297,82.2,81.7836,82.1622,195775.0
2016-02-18 12:00:00,86.82,86.9,86.62,86.74,142207.0,82.1622,82.2379,81.9729,82.0864,142207.0
2016-02-18 12:30:00,86.75,86.78,86.38,86.38,124391.0,82.0959,82.1243,81.7458,81.7458,124391.0
2016-02-18 13:00:00,86.38,86.49,85.88,85.98,232218.0,81.7458,81.8499,81.2726,81.3672,232218.0
2016-02-18 13:30:00,85.98,86.17,85.83,86.17,186515.0,81.3672,81.547,81.2253,81.547,186515.0
2016-02-18 14:00:00,86.19,86.51,86.15,86.5,138974.0,81.566,81.8688,81.5281,81.8593,138974.0
2016-02-18 14:30:00,86.5,86.66,86.38,86.5,189479.0,81.8593,82.0107,81.7458,81.8593,189479.0
2016-02-18 15:00:00,86.49,86.55,86.2,86.3,175272.0,81.8499,81.9066,81.5754,81.67,175272.0
2016-02-18 15:30:00,86.3,86.42,85.92,86.0,623062.0,81.67,81.7836,81.3104,81.3861,623062.0
2016-02-19 09:30:00,85.65,86.35,85.37,85.55,612541.0,81.0549,81.7174,80.7899,80.9603,612541.0
2016-02-19 10:00:00,85.55,86.31,85.22,86.31,243899.0,80.9603,81.6795,80.648,81.6795,243899.0
2016-02-19 10:30:00,86.33,86.65,86.25,86.4,167893.0,81.6984,82.0013,81.6227,81.7647,167893.0
2016-02-19 11:00:00,86.37,86.82,86.19,86.66,256249.0,81.7363,82.1622,81.566,82.0107,256249.0
2016-02-19 11:30:00,86.66,86.8,86.16,86.16,158740.0,82.0107,82.1432,81.5376,81.5376,158740.0
2016-02-19 12:00:00,86.18,86.42,86.17,86.21,156202.0,81.5565,81.7836,81.547,81.5849,156202.0
2016-02-19 12:30:00,86.22,86.61,86.22,86.47,107762.0,81.5943,81.9634,81.5943,81.8309,107762.0
2016-02-19 13:00:00,86.44,86.6,86.35,86.52,109660.0,81.8025,81.954,81.7174,81.8782,109660.0
2016-02-19 13:30:00,86.52,86.71,86.5,86.7,113825.0,81.8782,82.0581,81.8593,82.0486,113825.0
2016-02-19 14:00:00,86.68,86.8,86.57,86.63,186273.0,82.0297,82.1432,81.9256,81.9823,186273.0
2016-02-19 14:30:00,86.64,86.68,86.43,86.44,165185.0,81.9918,82.0297,81.7931,81.8025,165185.0
2016-02-19 15:00:00,86.44,86.79,86.43,86.77,188412.0,81.8025,82.1338,81.7931,82.1148,188412.0
2016-02-19 15:30:00,86.76,86.86,86.63,86.78,416399.0,82.1054,82.2,81.9823,82.1243,416399.0
2016-02-22 09:30:00,87.93,88.23,87.62,87.98,340462.0,83.2126,83.4965,82.9192,83.2599,340462.0
2016-02-22 10:00:00,88.01,88.22,87.9,88.1,197034.0,83.2883,83.487,83.1842,83.3735,197034.0
2016-02-22 10:30:00,88.12,88.23,88.0,88.02,197383.0,83.3924,83.4965,83.2788,83.2978,197383.0
2016-02-22 11:00:00,88.03,88.05,87.67,87.83,135404.0,83.3072,83.3262,82.9666,83.118,135404.0
2016-02-22 11:30:00,87.84,87.97,87.74,87.86,122749.0,83.1274,83.2505,83.0328,83.1464,122749.0
2016-02-22 12:00:00,87.85,87.87,87.7,87.79,105649.0,83.1369,83.1558,82.9949,83.0801,105649.0
2016-02-22 12:30:00,87.79,87.98,87.56,87.57,125051.0,83.0801,83.2599,82.8625,82.8719,125051.0
2016-02-22 13:00:00,87.57,87.75,87.56,87.69,122307.0,82.8719,83.0423,82.8625,82.9855,122307.0
2016-02-22 13:30:00,87.67,87.98,87.67,87.84,170721.0,82.9666,83.2599,82.9666,83.1274,170721.0
2016-02-22 14:00:00,87.83,87.83,87.61,87.74,113909.0,83.118,83.118,82.9098,83.0328,113909.0
2016-02-22 14:30:00,87.75,87.76,87.6,87.67,153329.0,83.0423,83.0517,82.9003,82.9666,153329.0
2016-02-22 15:00:00,87.68,87.74,87.52,87.7,209999.0,82.976,83.0328,82.8246,82.9949,209999.0
2016-02-22 15:30:00,87.68,87.85,87.63,87.81,510760.0,82.976,83.1369,82.9287,83.099,510760.0
2016-02-23 09:30:00,87.26,87.85,87.19,87.74,321353.0,82.5785,83.1369,82.5123,83.0328,321353.0
2016-02-23 10:00:00,87.72,87.75,86.66,86.95,308688.0,83.0139,83.0423,82.0107,82.2852,308688.0
2016-02-23 10:30:00,86.95,87.29,86.87,86.97,134811.0,82.2852,82.6069,82.2095,82.3041,134811.0
2016-02-23 11:00:00,86.98,87.04,86.77,86.92,160662.0,82.3136,82.3703,82.1148,82.2568,160662.0
2016-02-23 11:30:00,86.9,87.03,86.7,86.71,222167.0,82.2379,82.3609,82.0486,82.0581,222167.0
2016-02-23 12:00:00,86.7,86.72,86.45,86.63,107799.0,82.0486,82.0675,81.812,81.9823,107799.0
2016-02-23 12:30:00,86.65,86.74,86.5,86.62,93098.0,82.0013,82.0864,81.8593,81.9729,93098.0
2016-02-23 13:00:00,86.62,86.71,86.49,86.53,134672.0,81.9729,82.0581,81.8499,81.8877,134672.0
2016-02-23 13:30:00,86.53,86.53,86.18,86.25,148210.0,81.8877,81.8877,81.5565,81.6227,148210.0
2016-02-23 14:00:00,86.24,86.52,86.17,86.49,197675.0,81.6133,81.8782,81.547,81.8499,197675.0
2016-02-23 14:30:00,86.5,86.54,86.07,86.07,195354.0,81.8593,81.8972,81.4524,81.4524,195354.0
2016-02-23 15:00:00,86.09,86.32,85.93,86.24,244068.0,81.4713,81.689,81.3199,81.6133,244068.0
2016-02-23 15:30:00,86.24,86.55,86.14,86.28,766790.0,81.6133,81.9066,81.5186,81.6511,766790.0
2016-02-24 09:30:00,85.14,85.38,84.72,85.0,299473.0,80.5723,80.7994,80.1748,80.4398,299473.0
2016-02-24 10:00:00,84.99,85.28,84.63,84.86,201658.0,80.4303,80.7048,80.0896,80.3073,201658.0
2016-02-24 10:30:00,84.9,85.2,84.59,85.06,280458.0,80.3452,80.6291,80.0518,80.4966,280458.0
2016-02-24 11:00:00,85.09,85.12,84.81,85.01,182282.0,80.525,80.5534,80.26,80.4493,182282.0
2016-02-24 11:30:00,85.01,85.56,84.96,85.48,135990.0,80.4493,80.9698,80.4019,80.894,135990.0
2016-02-24 12:00:00,85.48,85.81,85.45,85.49,166699.0,80.894,81.2063,80.8657,80.9035,166699.0
2016-02-24 12:30:00,85.49,85.59,85.23,85.45,135654.0,80.9035,80.9981,80.6575,80.8657,135654.0
2016-02-24 13:00:00,85.46,85.61,85.25,85.46,280560.0,80.8751,81.0171,80.6764,80.8751,280560.0
2016-02-24 13:30:00,85.46,85.75,85.4,85.67,106494.0,80.8751,81.1496,80.8183,81.0738,106494.0
2016-02-24 14:00:00,85.68,86.39,85.61,86.35,170435.0,81.0833,81.7552,81.0171,81.7174,170435.0
2016-02-24 14:30:00,86.34,86.43,86.14,86.16,112339.0,81.7079,81.7931,81.5186,81.5376,112339.0
2016-02-24 15:00:00,86.17,86.76,86.17,86.67,214162.0,81.547,82.1054,81.547,82.0202,214162.0
2016-02-24 15:30:00,86.66,86.72,86.28,86.42,464050.0,82.0107,82.0675,81.6511,81.7836,464050.0
2016-02-25 09:30:00,86.55,86.9,86.14,86.26,340589.0,81.9066,82.2379,81.5186,81.6322,340589.0
2016-02-25 10:00:00,86.22,86.24,85.84,85.91,236130.0,81.5943,81.6133,81.2347,81.301,236130.0
2016-02-25 10:30:00,85.9,85.92,85.66,85.66,276443.0,81.2915,81.3104,81.0644,81.0644,276443.0
2016-02-25 11:00:00,85.65,86.03,85.52,86.0,189274.0,81.0549,81.4145,80.9319,81.3861,189274.0
2016-02-25 11:30:00,85.98,86.07,85.77,85.93,175715.0,81.3672,81.4524,81.1685,81.3199,175715.0
2016-02-25 12:00:00,85.93,86.1,85.85,85.99,169079.0,81.3199,81.4808,81.2442,81.3767,169079.0
2016-02-25 12:30:00,85.98,86.07,85.64,85.94,165973.0,81.3672,81.4524,81.0455,81.3294,165973.0
2016-02-25 13:00:00,85.91,86.33,85.9,86.32,131377.0,81.301,81.6984,81.2915,81.689,131377.0
2016-02-25 13:30:00,86.32,86.75,86.32,86.66,134694.0,81.689,82.0959,81.689,82.0107,134694.0
2016-02-25 14:00:00,86.66,86.99,86.61,86.96,219651.0,82.0107,82.323,81.9634,82.2946,219651.0
2016-02-25 14:30:00,86.97,87.03,86.7,86.82,138734.0,82.3041,82.3609,82.0486,82.1622,138734.0
2016-02-25 15:00:00,86.83,87.14,86.8,86.98,135564.0,82.1716,82.465,82.1432,82.3136,135564.0
2016-02-25 15:30:00,86.99,87.43,86.91,87.4,415088.0,82.323,82.7394,82.2473,82.711,415088.0
2016-02-26 09:30:00,88.11,88.32,87.79,88.27,361340.0,83.3829,83.5817,83.0801,83.5344,361340.0
2016-02-26 10:00:00,88.28,88.33,88.0,88.24,309868.0,83.5438,83.5911,83.2788,83.506,309868.0
2016-02-26 10:30:00,88.24,88.45,88.22,88.44,190144.0,83.506,83.7047,83.487,83.6952,190144.0
2016-02-26 11:00:00,88.43,88.59,88.21,88.23,331660.0,83.6858,83.8372,83.4776,83.4965,331660.0
2016-02-26 11:30:00,88.2,88.3,88.08,88.12,155013.0,83.4681,83.5628,83.3546,83.3924,155013.0
2016-02-26 12:00:00,88.1,88.1,87.78,87.85,155285.0,83.3735,83.3735,83.0706,83.1369,155285.0
2016-02-26 12:30:00,87.86,88.16,87.75,88.05,97176.0,83.1464,83.4303,83.0423,83.3262,97176.0
2016-02-26 13:00:00,88.05,88.12,87.81,87.87,98260.0,83.3262,83.3924,83.099,83.1558,98260.0
2016-02-26 13:30:00,87.87,87.98,87.57,87.62,105616.0,83.1558,83.2599,82.8719,82.9192,105616.0
2016-02-26 14:00:00,87.63,87.85,87.63,87.81,163276.0,82.9287,83.1369,82.9287,83.099,163276.0
2016-02-26 14:30:00,87.8,87.82,87.49,87.6,158092.0,83.0896,83.1085,82.7962,82.9003,158092.0
2016-02-26 15:00:00,87.6,87.86,87.58,87.75,207754.0,82.9003,83.1464,82.8814,83.0423,207754.0
2016-02-26 15:30:00,87.75,87.89,87.54,87.57,387530.0,83.0423,83.1747,82.8435,82.8719,387530.0
2016-02-29 09:30:00,87.43,88.23,87.25,88.03,237828.0,82.7394,83.4965,82.5691,83.3072,237828.0
2016-02-29 10:00:00,88.03,88.15,87.75,88.03,212343.0,83.3072,83.4208,83.0423,83.3072,212343.0
2016-02-29 10:30:00,88.05,88.37,87.91,88.27,182091.0,83.3262,83.629,83.1937,83.5344,182091.0
2016-02-29 11:00:00,88.3,88.6,88.22,88.42,174631.0,83.5628,83.8467,83.487,83.6763,174631.0
2016-02-29 11:30:00,88.41,88.83,88.38,88.65,291395.0,83.6668,84.0643,83.6385,83.894,291395.0
2016-02-29 12:00:00,88.65,88.76,88.48,88.56,204647.0,83.894,83.9981,83.7331,83.8088,204647.0
2016-02-29 12:30:00,88.57,88.6,88.42,88.58,124096.0,83.8183,83.8467,83.6763,83.8277,124096.0
2016-02-29 13:00:00,88.58,88.61,88.35,88.38,166428.0,83.8277,83.8561,83.6101,83.6385,166428.0
2016-02-29 13:30:00,88.37,88.37,88.24,88.31,130850.0,83.629,83.629,83.506,83.5722,130850.0
2016-02-29 14:00:00,88.32,88.34,87.62,87.82,194096.0,83.5817,83.6006,82.9192,83.1085,194096.0
2016-02-29 14:30:00,87.81,87.95,87.47,87.5,187446.0,83.099,83.2315,82.7773,82.8057,187446.0
2016-02-29 15:00:00,87.49,87.51,87.1,87.33,295930.0,82.7962,82.8151,82.4271,82.6448,295930.0
2016-02-29 15:30:00,87.33,87.52,86.9,86.92,672006.0,82.6448,82.8246,82.2379,82.2568,672006.0
2016-03-01 09:30:00,87.77,88.23,87.72,88.17,342643.0,83.0612,83.4965,83.0139,83.4397,342643.0
2016-03-01 10:00:00,88.18,88.78,88.17,88.72,301850.0,83.4492,84.017,83.4397,83.9602,301850.0
2016-03-01 10:30:00,88.73,88.92,88.66,88.78,235735.0,83.9697,84.1495,83.9034,84.017,235735.0
2016-03-01 11:00:00,88.77,89.1,88.77,89.03,221295.0,84.0075,84.3198,84.0075,84.2536,221295.0
2016-03-01 11:30:00,89.03,89.12,88.95,89.08,205628.0,84.2536,84.3388,84.1779,84.3009,205628.0
2016-03-01 12:00:00,89.09,89.41,89.08,89.29,224712.0,84.3104,84.6132,84.3009,84.4996,224712.0
2016-03-01 12:30:00,89.29,89.46,89.22,89.43,166523.0,84.4996,84.6605,84.4334,84.6321,166523.0
2016-03-01 13:00:00,89.46,89.62,89.32,89.58,182762.0,84.6605,84.8119,84.528,84.7741,182762.0
2016-03-01 13:30:00,89.57,89.81,89.57,89.72,198233.0,84.7646,84.9917,84.7646,84.9066,198233.0
2016-03-01 14:00:00,89.72,89.85,89.58,89.58,258602.0,84.9066,85.0296,84.7741,84.7741,258602.0
2016-03-01 14:30:00,89.59,89.97,89.39,89.96,405187.0,84.7835,85.1432,84.5943,85.1337,405187.0
2016-03-01 15:00:00,89.94,90.11,89.82,89.93,439770.0,85.1148,85.2756,85.0012,85.1053,439770.0
2016-03-01 15:30:00,89.92,90.13,89.78,90.11,858033.0,85.0958,85.2946,84.9633,85.2756,858033.0
2016-03-02 09:30:00,89.76,90.05,89.43,89.6,350596.0,84.9444,85.2189,84.6321,84.793,350596.0
2016-03-02 10:00:00,89.64,90.05,89.57,89.66,341980.0,84.8309,85.2189,84.7646,84.8498,341980.0
2016-03-02 10:30:00,89.66,90.0,89.35,89.93,240213.0,84.8498,85.1715,84.5564,85.1053,240213.0
2016-03-02 11:00:00,89.92,90.09,89.53,89.62,270711.0,85.0958,85.2567,84.7268,84.8119,270711.0
2016-03-02 11:30:00,89.64,89.72,89.09,89.09,305795.0,84.8309,84.9066,84.3104,84.3104,305795.0
2016-03-02 12:00:00,89.09,89.28,89.08,89.15,135289.0,84.3104,84.4902,84.3009,84.3671,135289.0
2016-03-02 12:30:00,89.17,89.46,89.05,89.43,118846.0,84.3861,84.6605,84.2725,84.6321,118846.0
2016-03-02 13:00:00,89.43,89.62,89.33,89.6,163840.0,84.6321,84.8119,84.5375,84.793,163840.0
2016-03-02 13:30:00,89.62,89.65,89.22,89.23,107532.0,84.8119,84.8403,84.4334,84.4429,107532.0
2016-03-02 14:00:00,89.23,89.3,88.99,89.19,210110.0,84.4429,84.5091,84.2157,84.405,210110.0
2016-03-02 14:30:00,89.2,89.56,89.2,89.49,124347.0,84.4145,84.7552,84.4145,84.6889,124347.0
2016-03-02 15:00:00,89.48,89.66,89.26,89.55,264030.0,84.6794,84.8498,84.4712,84.7457,264030.0
2016-03-02 15:30:00,89.56,89.95,89.42,89.86,510188.0,84.7552,85.1242,84.6227,85.0391,510188.0
2016-03-03 09:30:00,89.46,90.12,89.46,90.08,407857.0,84.6605,85.2851,84.6605,85.2473,407857.0
2016-03-03 10:00:00,90.08,90.14,89.61,89.73,298586.0,85.2473,85.304,84.8025,84.916,298586.0
2016-03-03 10:30:00,89.76,89.85,89.6,89.62,261021.0,84.9444,85.0296,84.793,84.8119,261021.0
2016-03-03 11:00:00,89.59,89.62,88.95,88.97,313227.0,84.7835,84.8119,84.1779,84.1968,313227.0
2016-03-03 11:30:00,88.97,89.38,88.95,89.22,169129.0,84.1968,84.5848,84.1779,84.4334,169129.0
2016-03-03 12:00:00,89.25,89.36,89.09,89.1,196614.0,84.4618,84.5659,84.3104,84.3198,196614.0
2016-03-03 12:30:00,89.1,89.23,89.02,89.13,114800.0,84.3198,84.4429,84.2441,84.3482,114800.0
2016-03-03 13:00:00,89.12,89.18,88.92,88.98,193452.0,84.3388,84.3955,84.1495,84.2063,193452.0
2016-03-03 13:30:00,88.98,89.32,88.98,89.3,289584.0,84.2063,84.528,84.2063,84.5091,289584.0
2016-03-03 14:00:00,89.31,89.36,89.23,89.34,235461.0,84.5186,84.5659,84.4429,84.547,235461.0
2016-03-03 14:30:00,89.33,89.52,89.3,89.41,201155.0,84.5375,84.7173,84.5091,84.6132,201155.0
2016-03-03 15:00:00,89.42,89.54,89.18,89.3,264659.0,84.6227,84.7362,84.3955,84.5091,264659.0
2016-03-03 15:30:00,89.29,89.75,89.28,89.74,435994.0,84.4996,84.935,84.4902,84.9255,435994.0
2016-03-04 09:30:00,90.0,90.06,89.5,89.72,389502.0,85.1715,85.2283,84.6984,84.9066,389502.0
2016-03-04 10:00:00,89.74,90.07,89.52,89.95,203164.0,84.9255,85.2378,84.7173,85.1242,203164.0
2016-03-04 10:30:00,89.96,90.12,89.8,89.82,168370.0,85.1337,85.2851,84.9823,85.0012,168370.0
2016-03-04 11:00:00,89.85,90.25,89.85,89.91,193467.0,85.0296,85.4081,85.0296,85.0864,193467.0
2016-03-04 11:30:00,89.92,90.08,89.83,90.05,129133.0,85.0958,85.2473,85.0107,85.2189,129133.0
2016-03-04 12:00:00,90.07,90.14,89.8,89.92,92192.0,85.2378,85.304,84.9823,85.0958,92192.0
2016-03-04 12:30:00,89.92,90.04,89.88,90.0,106621.0,85.0958,85.2094,85.058,85.1715,106621.0
2016-03-04 13:00:00,90.0,90.13,89.93,90.11,122519.0,85.1715,85.2946,85.1053,85.2756,122519.0
2016-03-04 13:30:00,90.11,90.49,90.05,90.48,158595.0,85.2756,85.6353,85.2189,85.6258,158595.0
2016-03-04 14:00:00,90.48,90.56,90.28,90.29,255866.0,85.6258,85.7015,85.4365,85.446,255866.0
2016-03-04 14:30:00,90.29,90.33,89.96,89.99,208789.0,85.446,85.4838,85.1337,85.1621,208789.0
2016-03-04 15:00:00,90.0,90.33,89.9,90.28,151098.0,85.1715,85.4838,85.0769,85.4365,151098.0
2016-03-04 15:30:00,90.26,90.31,89.96,90.06,435570.0,85.4176,85.4649,85.1337,85.2283,435570.0
2016-03-07 09:30:00,89.69,89.75,89.1,89.39,248420.0,84.8782,84.935,84.3198,84.5943,248420.0
2016-03-07 10:00:00,89.38,89.57,89.21,89.29,208958.0,84.5848,84.7646,84.4239,84.4996,208958.0
2016-03-07 10:30:00,89.29,89.45,88.9,88.97,224816.0,84.4996,84.6511,84.1306,84.1968,224816.0
2016-03-07 11:00:00,88.97,89.02,88.52,88.62,245600.0,84.1968,84.2441,83.7709,83.8656,245600.0
2016-03-07 11:30:00,88.61,88.89,88.6,88.72,246589.0,83.8561,84.1211,83.8467,83.9602,246589.0
2016-03-07 12:00:00,88.71,88.73,88.55,88.57,126225.0,83.9508,83.9697,83.7993,83.8183,126225.0
2016-03-07 12:30:00,88.57,88.67,88.43,88.44,190898.0,83.8183,83.9129,83.6858,83.6952,190898.0
2016-03-07 13:00:00,88.45,88.57,88.29,88.36,201748.0,83.7047,83.8183,83.5533,83.6195,201748.0
2016-03-07 13:30:00,88.37,88.38,88.07,88.12,260148.0,83.629,83.6385,83.3451,83.3924,260148.0
2016-03-07 14:00:00,88.13,88.28,87.79,87.85,247630.0,83.4019,83.5438,83.0801,83.1369,247630.0
2016-03-07 14:30:00,87.84,87.86,87.45,87.72,342123.0,83.1274,83.1464,82.7584,83.0139,342123.0
2016-03-07 15:00:00,87.71,88.08,87.44,88.0,428169.0,83.0044,83.3546,82.7489,83.2788,428169.0
2016-03-07 15:30:00,88.01,88.39,87.95,88.27,938143.0,83.2883,83.6479,83.2315,83.5344,938143.0
2016-03-08 09:30:00,87.46,87.68,87.01,87.44,468131.0,82.7678,82.976,82.342,82.7489,468131.0
2016-03-08 10:00:00,87.41,87.66,86.98,86.98,366614.0,82.7205,82.9571,82.3136,82.3136,366614.0
2016-03-08 10:30:00,86.98,87.31,86.91,87.06,219428.0,82.3136,82.6259,82.2473,82.3893,219428.0
2016-03-08 11:00:00,87.07,87.38,87.03,87.27,214071.0,82.3987,82.6921,82.3609,82.588,214071.0
2016-03-08 11:30:00,87.26,87.5,87.2,87.45,185036.0,82.5785,82.8057,82.5218,82.7584,185036.0
2016-03-08 12:00:00,87.46,87.75,87.36,87.54,165189.0,82.7678,83.0423,82.6732,82.8435,165189.0
2016-03-08 12:30:00,87.54,87.7,87.35,87.42,129041.0,82.8435,82.9949,82.6637,82.73,129041.0
2016-03-08 13:00:00,87.42,87.62,87.31,87.53,125843.0,82.73,82.9192,82.6259,82.8341,125843.0
2016-03-08 13:30:00,87.54,87.72,87.51,87.6,122321.0,82.8435,83.0139,82.8151,82.9003,122321.0
2016-03-08 14:00:00,87.6,87.76,87.43,87.5,199991.0,82.9003,83.0517,82.7394,82.8057,199991.0
2016-03-08 14:30:00,87.5,87.51,87.25,87.32,164309.0,82.8057,82.8151,82.5691,82.6353,164309.0
2016-03-08 15:00:00,87.31,87.37,86.99,87.0,231029.0,82.6259,82.6826,82.323,82.3325,231029.0
2016-03-08 15:30:00,86.99,87.14,86.81,86.87,813766.0,82.323,82.465,82.1527,82.2095,813766.0
2016-03-09 09:30:00,87.21,87.6,86.91,87.5,412958.0,82.5312,82.9003,82.2473,82.8057,412958.0
2016-03-09 10:00:00,87.49,87.49,87.2,87.35,355816.0,82.7962,82.7962,82.5218,82.6637,355816.0
2016-03-09 10:30:00,87.36,87.58,86.87,87.05,325954.0,82.6732,82.8814,82.2095,82.3798,325954.0
2016-03-09 11:00:00,87.07,87.28,86.76,87.24,195571.0,82.3987,82.5975,82.1054,82.5596,195571.0
2016-03-09 11:30:00,87.25,87.46,87.25,87.44,121308.0,82.5691,82.7678,82.5691,82.7489,121308.0
2016-03-09 12:00:00,87.43,87.46,87.08,87.12,146175.0,82.7394,82.7678,82.4082,82.4461,146175.0
2016-03-09 12:30:00,87.12,87.18,86.85,86.92,132642.0,82.4461,82.5028,82.1905,82.2568,132642.0
2016-03-09 13:00:00,86.93,86.98,86.73,86.84,105981.0,82.2663,82.3136,82.077,82.1811,105981.0
2016-03-09 13:30:00,86.84,87.06,86.73,87.01,125353.0,82.1811,82.3893,82.077,82.342,125353.0
2016-03-09 14:00:00,87.0,87.15,86.88,86.95,245891.0,82.3325,82.4744,82.2189,82.2852,245891.0
2016-03-09 14:30:00,86.95,87.04,86.85,86.86,204332.0,82.2852,82.3703,82.1905,82.2,204332.0
2016-03-09 15:00:00,86.86,86.97,86.7,86.89,254483.0,82.2,82.3041,82.0486,82.2284,254483.0
2016-03-09 15:30:00,86.89,87.17,86.79,87.16,406181.0,82.2284,82.4934,82.1338,82.4839,406181.0
2016-03-10 09:30:00,87.66,88.13,87.51,88.09,268222.0,82.9571,83.4019,82.8151,83.364,268222.0
2016-03-10 10:00:00,88.1,88.2,87.76,87.79,213197.0,83.3735,83.4681,83.0517,83.0801,213197.0
2016-03-10 10:30:00,87.8,87.8,87.1,87.15,151279.0,83.0896,83.0896,82.4271,82.4744,151279.0
2016-03-10 11:00:00,87.13,87.22,86.54,86.74,193339.0,82.4555,82.5407,81.8972,82.0864,193339.0
2016-03-10 11:30:00,86.73,86.92,86.45,86.8,115103.0,82.077,82.2568,81.812,82.1432,115103.0
2016-03-10 12:00:00,86.78,87.09,86.66,86.8,148752.0,82.1243,82.4177,82.0107,82.1432,148752.0
2016-03-10 12:30:00,86.84,86.86,86.27,86.37,177290.0,82.1811,82.2,81.6417,81.7363,177290.0
2016-03-10 13:00:00,86.35,86.44,85.93,86.42,176699.0,81.7174,81.8025,81.3199,81.7836,176699.0
2016-03-10 13:30:00,86.41,86.44,86.13,86.24,184019.0,81.7741,81.8025,81.5092,81.6133,184019.0
2016-03-10 14:00:00,86.25,86.58,86.11,86.53,166958.0,81.6227,81.935,81.4902,81.8877,166958.0
2016-03-10 14:30:00,86.54,86.82,86.41,86.66,183426.0,81.8972,82.1622,81.7741,82.0107,183426.0
2016-03-10 15:00:00,86.67,87.2,86.5,87.13,306322.0,82.0202,82.5218,81.8593,82.4555,306322.0
2016-03-10 15:30:00,87.13,87.13,86.62,86.88,360685.0,82.4555,82.4555,81.9729,82.2189,360685.0
2016-03-11 09:30:00,87.91,88.68,87.78,88.55,343092.0,83.1937,83.9224,83.0706,83.7993,343092.0
2016-03-11 10:00:00,88.57,88.64,88.32,88.42,190579.0,83.8183,83.8845,83.5817,83.6763,190579.0
2016-03-11 10:30:00,88.45,89.02,88.45,88.82,230235.0,83.7047,84.2441,83.7047,84.0549,230235.0
2016-03-11 11:00:00,88.81,89.17,88.8,89.15,201519.0,84.0454,84.3861,84.0359,84.3671,201519.0
2016-03-11 11:30:00,89.15,89.16,88.89,88.92,160127.0,84.3671,84.3766,84.1211,84.1495,160127.0
2016-03-11 12:00:00,88.94,88.94,88.74,88.81,136696.0,84.1684,84.1684,83.9791,84.0454,136696.0
2016-03-11 12:30:00,88.8,88.9,88.59,88.65,146044.0,84.0359,84.1306,83.8372,83.894,146044.0
2016-03-11 13:00:00,88.65,88.65,88.43,88.47,174585.0,83.894,83.894,83.6858,83.7236,174585.0
2016-03-11 13:30:00,88.47,88.5,88.17,88.39,214155.0,83.7236,83.752,83.4397,83.6479,214155.0
2016-03-11 14:00:00,88.42,88.46,88.08,88.13,233959.0,83.6763,83.7142,83.3546,83.4019,233959.0
2016-03-11 14:30:00,88.14,88.18,87.94,88.05,181421.0,83.4113,83.4492,83.2221,83.3262,181421.0
2016-03-11 15:00:00,88.05,88.5,88.01,88.41,337130.0,83.3262,83.752,83.2883,83.6668,337130.0
2016-03-11 15:30:00,88.42,88.63,88.37,88.57,811389.0,83.6763,83.875,83.629,83.8183,811389.0
2016-03-14 09:30:00,88.53,88.65,88.02,88.03,384146.0,83.7804,83.894,83.2978,83.3072,384146.0
2016-03-14 10:00:00,88.04,88.52,88.03,88.46,202178.0,83.3167,83.7709,83.3072,83.7142,202178.0
2016-03-14 10:30:00,88.45,88.57,88.32,88.41,222281.0,83.7047,83.8183,83.5817,83.6668,222281.0
2016-03-14 11:00:00,88.41,88.71,88.39,88.62,274650.0,83.6668,83.9508,83.6479,83.8656,274650.0
2016-03-14 11:30:00,88.6,88.67,88.44,88.45,144228.0,83.8467,83.9129,83.6952,83.7047,144228.0
2016-03-14 12:00:00,88.45,88.9,88.4,88.79,142639.0,83.7047,84.1306,83.6574,84.0265,142639.0
2016-03-14 12:30:00,88.78,88.9,88.77,88.82,136416.0,84.017,84.1306,84.0075,84.0549,136416.0
2016-03-14 13:00:00,88.81,88.83,88.59,88.61,251770.0,84.0454,84.0643,83.8372,83.8561,251770.0
2016-03-14 13:30:00,88.61,88.71,88.58,88.58,104800.0,83.8561,83.9508,83.8277,83.8277,104800.0
2016-03-14 14:00:00,88.59,88.87,88.54,88.86,165931.0,83.8372,84.1022,83.7899,84.0927,165931.0
2016-03-14 14:30:00,88.86,89.08,88.85,89.08,235592.0,84.0927,84.3009,84.0832,84.3009,235592.0
2016-03-14 15:00:00,89.07,89.1,88.88,89.08,295092.0,84.2914,84.3198,84.1116,84.3009,295092.0
2016-03-14 15:30:00,89.07,89.13,88.87,88.87,622437.0,84.2914,84.3482,84.1022,84.1022,622437.0
2016-03-15 09:30:00,88.36,88.75,88.2,88.52,308705.0,83.6195,83.9886,83.4681,83.7709,308705.0
2016-03-15 10:00:00,88.53,88.98,88.35,88.98,284965.0,83.7804,84.2063,83.6101,84.2063,284965.0
2016-03-15 10:30:00,88.98,89.15,88.82,89.01,200628.0,84.2063,84.3671,84.0549,84.2347,200628.0
2016-03-15 11:00:00,89.01,89.55,89.0,89.51,248909.0,84.2347,84.7457,84.2252,84.7078,248909.0
2016-03-15 11:30:00,89.51,89.71,89.46,89.51,259194.0,84.7078,84.8971,84.6605,84.7078,259194.0
2016-03-15 12:00:00,89.53,89.54,89.28,89.46,181584.0,84.7268,84.7362,84.4902,84.6605,181584.0
2016-03-15 12:30:00,89.46,89.48,89.22,89.24,166202.0,84.6605,84.6794,84.4334,84.4523,166202.0
2016-03-15 13:00:00,89.24,89.31,89.15,89.27,123116.0,84.4523,84.5186,84.3671,84.4807,123116.0
2016-03-15 13:30:00,89.27,89.4,89.12,89.28,130276.0,84.4807,84.6037,84.3388,84.4902,130276.0
2016-03-15 14:00:00,89.29,89.49,89.23,89.45,150080.0,84.4996,84.6889,84.4429,84.6511,150080.0
2016-03-15 14:30:00,89.45,89.57,89.33,89.37,162819.0,84.6511,84.7646,84.5375,84.5753,162819.0
2016-03-15 15:00:00,89.37,89.68,89.36,89.56,261806.0,84.5753,84.8687,84.5659,84.7552,261806.0
2016-03-15 15:30:00,89.56,89.63,89.23,89.37,567610.0,84.7552,84.8214,84.4429,84.5753,567610.0
2016-03-16 09:30:00,89.22,89.52,89.02,89.29,318152.0,84.4334,84.7173,84.2441,84.4996,318152.0
2016-03-16 10:00:00,89.31,89.52,89.21,89.22,102182.0,84.5186,84.7173,84.4239,84.4334,102182.0
2016-03-16 10:30:00,89.23,89.45,89.09,89.1,177860.0,84.4429,84.6511,84.3104,84.3198,177860.0
2016-03-16 11:00:00,89.11,89.23,89.02,89.18,132078.0,84.3293,84.4429,84.2441,84.3955,132078.0
2016-03-16 11:30:00,89.18,89.47,89.17,89.38,98222.0,84.3955,84.67,84.3861,84.5848,98222.0
2016-03-16 12:00:00,89.38,89.55,89.3,89.34,74196.0,84.5848,84.7457,84.5091,84.547,74196.0
2016-03-16 12:30:00,89.34,89.41,89.23,89.35,78814.0,84.547,84.6132,84.4429,84.5564,78814.0
2016-03-16 13:00:00,89.35,89.39,89.17,89.28,77432.0,84.5564,84.5943,84.3861,84.4902,77432.0
2016-03-16 13:30:00,89.29,89.56,89.28,89.43,100972.0,84.4996,84.7552,84.4902,84.6321,100972.0
2016-03-16 14:00:00,89.48,90.11,89.45,90.01,278578.0,84.6794,85.2756,84.6511,85.181,278578.0
2016-03-16 14:30:00,90.01,90.32,89.88,89.9,213429.0,85.181,85.4744,85.058,85.0769,213429.0
2016-03-16 15:00:00,89.9,90.11,89.71,89.93,275379.0,85.0769,85.2756,84.8971,85.1053,275379.0
2016-03-16 15:30:00,89.92,90.19,89.89,90.06,590471.0,85.0958,85.3514,85.0674,85.2283,590471.0
2016-03-17 09:30:00,89.92,90.69,89.66,90.46,368549.0,85.0958,85.8245,84.8498,85.6069,368549.0
2016-03-17 10:00:00,90.45,90.86,90.25,90.79,213681.0,85.5974,85.9854,85.4081,85.9192,213681.0
2016-03-17 10:30:00,90.77,90.99,90.66,90.89,330465.0,85.9002,86.1084,85.7961,86.0138,330465.0
2016-03-17 11:00:00,90.89,91.06,90.83,91.03,271689.0,86.0138,86.1747,85.957,86.1463,271689.0
2016-03-17 11:30:00,91.04,91.05,90.9,90.97,177346.0,86.1558,86.1652,86.0233,86.0895,177346.0
2016-03-17 12:00:00,90.97,91.06,90.85,91.04,159859.0,86.0895,86.1747,85.9759,86.1558,159859.0
2016-03-17 12:30:00,91.06,91.21,91.03,91.16,128281.0,86.1747,86.3166,86.1463,86.2693,128281.0
2016-03-17 13:00:00,91.16,91.23,91.0,91.11,179556.0,86.2693,86.3356,86.1179,86.222,179556.0
2016-03-17 13:30:00,91.1,91.34,91.04,91.34,222107.0,86.2125,86.4397,86.1558,86.4397,222107.0
2016-03-17 14:00:00,91.34,91.63,91.32,91.43,287515.0,86.4397,86.7141,86.4207,86.5248,287515.0
2016-03-17 14:30:00,91.43,91.46,91.26,91.27,178780.0,86.5248,86.5532,86.3639,86.3734,178780.0
2016-03-17 15:00:00,91.27,91.62,91.27,91.56,215298.0,86.3734,86.7046,86.3734,86.6479,215298.0
2016-03-17 15:30:00,91.55,91.66,91.34,91.38,724204.0,86.6384,86.7425,86.4397,86.4775,724204.0
2016-03-18 09:30:00,92.01,92.2,91.66,92.12,1175033.0,87.0737,87.2535,86.7425,87.1778,1175033.0
2016-03-18 10:00:00,92.12,92.36,92.05,92.13,330436.0,87.1778,87.4049,87.1116,87.1873,330436.0
2016-03-18 10:30:00,92.13,92.25,91.93,92.0,201623.0,87.1873,87.3008,86.998,87.0642,201623.0
2016-03-18 11:00:00,92.0,92.36,91.99,92.24,244151.0,87.0642,87.4049,87.0548,87.2914,244151.0
2016-03-18 11:30:00,92.23,92.44,92.18,92.26,166358.0,87.2819,87.4806,87.2346,87.3103,166358.0
2016-03-18 12:00:00,92.26,92.31,92.07,92.16,140119.0,87.3103,87.3576,87.1305,87.2157,140119.0
2016-03-18 12:30:00,92.15,92.16,91.9,91.92,125085.0,87.2062,87.2157,86.9696,86.9885,125085.0
2016-03-18 13:00:00,91.91,91.94,91.56,91.62,141084.0,86.9791,87.0075,86.6479,86.7046,141084.0
2016-03-18 13:30:00,91.61,91.69,91.45,91.66,135349.0,86.6952,86.7709,86.5438,86.7425,135349.0
2016-03-18 14:00:00,91.66,91.87,91.59,91.8,213688.0,86.7425,86.9412,86.6762,86.875,213688.0
2016-03-18 14:30:00,91.8,91.86,91.73,91.8,168938.0,86.875,86.9318,86.8087,86.875,168938.0
2016-03-18 15:00:00,91.79,92.19,91.79,92.1,210086.0,86.8655,87.2441,86.8655,87.1589,210086.0
2016-03-18 15:30:00,92.11,92.29,91.98,92.21,712346.0,87.1683,87.3387,87.0453,87.263,712346.0
2016-03-21 09:30:00,91.82,92.63,91.56,92.48,476406.0,86.8939,87.6604,86.6479,87.5185,476406.0
2016-03-21 10:00:00,92.48,92.49,92.1,92.23,238844.0,87.5185,87.528,87.1589,87.2819,238844.0
2016-03-21 10:30:00,92.23,92.24,91.77,91.83,167980.0,87.2819,87.2914,86.8466,86.9034,167980.0
2016-03-21 11:00:00,91.83,92.17,91.79,92.16,232952.0,86.9034,87.2251,86.8655,87.2157,232952.0
2016-03-21 11:30:00,92.16,92.27,92.05,92.1,112011.0,87.2157,87.3198,87.1116,87.1589,112011.0
2016-03-21 12:00:00,92.11,92.18,91.99,92.05,115895.0,87.1683,87.2346,87.0548,87.1116,115895.0
2016-03-21 12:30:00,92.05,92.38,92.05,92.36,128982.0,87.1116,87.4239,87.1116,87.4049,128982.0
2016-03-21 13:00:00,92.34,92.52,92.23,92.5,119979.0,87.386,87.5564,87.2819,87.5374,119979.0
2016-03-21 13:30:00,92.5,92.5,92.25,92.25,121283.0,87.5374,87.5374,87.3008,87.3008,121283.0
2016-03-21 14:00:00,92.26,92.51,92.21,92.48,127006.0,87.3103,87.5469,87.263,87.5185,127006.0
2016-03-21 14:30:00,92.47,92.51,92.33,92.43,126604.0,87.509,87.5469,87.3765,87.4712,126604.0
2016-03-21 15:00:00,92.43,92.43,92.26,92.34,135609.0,87.4712,87.4712,87.3103,87.386,135609.0
2016-03-21 15:30:00,92.34,92.35,92.2,92.33,347804.0,87.386,87.3955,87.2535,87.3765,347804.0
2016-03-22 09:30:00,91.68,92.21,91.54,91.81,221922.0,86.7614,87.263,86.6289,86.8844,221922.0
2016-03-22 10:00:00,91.81,91.95,91.75,91.83,135364.0,86.8844,87.0169,86.8277,86.9034,135364.0
2016-03-22 10:30:00,91.83,92.15,91.82,92.02,103435.0,86.9034,87.2062,86.8939,87.0832,103435.0
2016-03-22 11:00:00,92.01,92.02,91.78,91.91,175134.0,87.0737,87.0832,86.8561,86.9791,175134.0
2016-03-22 11:30:00,91.91,91.94,91.66,91.72,105929.0,86.9791,87.0075,86.7425,86.7993,105929.0
2016-03-22 12:00:00,91.73,91.9,91.73,91.88,107464.0,86.8087,86.9696,86.8087,86.9507,107464.0
2016-03-22 12:30:00,91.87,92.14,91.84,92.13,102797.0,86.9412,87.1967,86.9128,87.1873,102797.0
2016-03-22 13:00:00,92.13,92.13,91.98,92.12,196608.0,87.1873,87.1873,87.0453,87.1778,196608.0
2016-03-22 13:30:00,92.12,92.19,91.99,92.03,97839.0,87.1778,87.2441,87.0548,87.0926,97839.0
2016-03-22 14:00:00,92.04,92.14,91.95,92.1,86647.0,87.1021,87.1967,87.0169,87.1589,86647.0
2016-03-22 14:30:00,92.1,92.17,91.82,91.82,149417.0,87.1589,87.2251,86.8939,86.8939,149417.0
2016-03-22 15:00:00,91.81,91.98,91.73,91.95,173213.0,86.8844,87.0453,86.8087,87.0169,173213.0
2016-03-22 15:30:00,91.94,91.98,91.79,91.79,500498.0,87.0075,87.0453,86.8655,86.8655,500498.0
2016-03-23 09:30:00,91.88,92.1,91.64,92.1,179137.0,86.9507,87.1589,86.7236,87.1589,179137.0
2016-03-23 10:00:00,92.09,92.24,91.9,92.21,156884.0,87.1494,87.2914,86.9696,87.263,156884.0
2016-03-23 10:30:00,92.2,92.35,91.96,92.3,135737.0,87.2535,87.3955,87.0264,87.3482,135737.0
2016-03-23 11:00:00,92.3,92.57,92.19,92.47,117372.0,87.3482,87.6037,87.2441,87.509,117372.0
2016-03-23 11:30:00,92.44,92.46,92.05,92.14,84849.0,87.4806,87.4996,87.1116,87.1967,84849.0
2016-03-23 12:00:00,92.16,92.58,92.14,92.58,228021.0,87.2157,87.6131,87.1967,87.6131,228021.0
2016-03-23 12:30:00,92.57,92.65,92.46,92.48,87908.0,87.6037,87.6794,87.4996,87.5185,87908.0
2016-03-23 13:00:00,92.48,92.5,92.31,92.37,171079.0,87.5185,87.5374,87.3576,87.4144,171079.0
2016-03-23 13:30:00,92.37,92.41,92.25,92.32,75957.0,87.4144,87.4523,87.3008,87.3671,75957.0
2016-03-23 14:00:00,92.31,92.5,92.27,92.32,108651.0,87.3576,87.5374,87.3198,87.3671,108651.0
2016-03-23 14:30:00,92.33,92.43,92.16,92.27,164727.0,87.3765,87.4712,87.2157,87.3198,164727.0
2016-03-23 15:00:00,92.26,92.36,92.19,92.33,148752.0,87.3103,87.4049,87.2441,87.3765,148752.0
2016-03-23 15:30:00,92.33,92.43,92.12,92.13,497140.0,87.3765,87.4712,87.1778,87.1873,497140.0
2016-03-24 09:30:00,91.3,91.97,91.3,91.87,240550.0,86.4018,87.0359,86.4018,86.9412,240550.0
2016-03-24 10:00:00,91.87,91.97,91.56,91.6,115318.0,86.9412,87.0359,86.6479,86.6857,115318.0
2016-03-24 10:30:00,91.6,91.76,91.54,91.68,122773.0,86.6857,86.8371,86.6289,86.7614,122773.0
2016-03-24 11:00:00,91.68,91.85,91.58,91.63,125942.0,86.7614,86.9223,86.6668,86.7141,125942.0
2016-03-24 11:30:00,91.61,91.7,91.51,91.57,89205.0,86.6952,86.7803,86.6005,86.6573,89205.0
2016-03-24 12:00:00,91.56,91.83,91.56,91.7,65876.0,86.6479,86.9034,86.6479,86.7803,65876.0
2016-03-24 12:30:00,91.7,91.72,91.51,91.53,86153.0,86.7803,86.7993,86.6005,86.6195,86153.0
2016-03-24 13:00:00,91.54,91.68,91.53,91.59,95984.0,86.6289,86.7614,86.6195,86.6762,95984.0
2016-03-24 13:30:00,91.59,91.6,91.49,91.55,125672.0,86.6762,86.6857,86.5816,86.6384,125672.0
2016-03-24 14:00:00,91.55,91.63,91.44,91.52,124511.0,86.6384,86.7141,86.5343,86.61,124511.0
2016-03-24 14:30:00,91.53,91.74,91.51,91.64,194171.0,86.6195,86.8182,86.6005,86.7236,194171.0
2016-03-24 15:00:00,91.64,91.9,91.57,91.87,141121.0,86.7236,86.9696,86.6573,86.9412,141121.0
2016-03-24 15:30:00,91.86,91.92,91.73,91.9,302772.0,86.9318,86.9885,86.8087,86.9696,302772.0
2016-03-28 09:30:00,92.18,92.3,91.58,91.61,170108.0,87.2346,87.3482,86.6668,86.6952,170108.0
2016-03-28 10:00:00,91.61,91.73,91.38,91.6,154796.0,86.6952,86.8087,86.4775,86.6857,154796.0
2016-03-28 10:30:00,91.59,91.62,91.25,91.28,110930.0,86.6762,86.7046,86.3545,86.3829,110930.0
2016-03-28 11:00:00,91.29,91.46,91.29,91.39,106780.0,86.3923,86.5532,86.3923,86.487,106780.0
2016-03-28 11:30:00,91.39,91.51,91.35,91.43,105508.0,86.487,86.6005,86.4491,86.5248,105508.0
2016-03-28 12:00:00,91.44,91.53,91.35,91.48,74175.0,86.5343,86.6195,86.4491,86.5721,74175.0
2016-03-28 12:30:00,91.49,91.66,91.39,91.65,80696.0,86.5816,86.7425,86.487,86.733,80696.0
2016-03-28 13:00:00,91.66,91.66,91.46,91.55,74459.0,86.7425,86.7425,86.5532,86.6384,74459.0
2016-03-28 13:30:00,91.57,91.67,91.54,91.65,90236.0,86.6573,86.752,86.6289,86.733,90236.0
2016-03-28 14:00:00,91.66,91.79,91.57,91.61,102273.0,86.7425,86.8655,86.6573,86.6952,102273.0
2016-03-28 14:30:00,91.6,91.6,91.29,91.37,115870.0,86.6857,86.6857,86.3923,86.468,115870.0
2016-03-28 15:00:00,91.37,91.57,91.32,91.38,187971.0,86.468,86.6573,86.4207,86.4775,187971.0
2016-03-28 15:30:00,91.37,91.5,91.18,91.25,441204.0,86.468,86.5911,86.2882,86.3545,441204.0
2016-03-29 09:30:00,91.17,91.46,91.1,91.45,184584.0,86.2788,86.5532,86.2125,86.5438,184584.0
2016-03-29 10:00:00,91.47,91.92,91.47,91.62,182521.0,86.5627,86.9885,86.5627,86.7046,182521.0
2016-03-29 10:30:00,91.62,91.87,91.54,91.7,143361.0,86.7046,86.9412,86.6289,86.7803,143361.0
2016-03-29 11:00:00,91.71,92.09,91.61,92.04,134104.0,86.7898,87.1494,86.6952,87.1021,134104.0
2016-03-29 11:30:00,92.02,92.02,91.81,91.87,152362.0,87.0832,87.0832,86.8844,86.9412,152362.0
2016-03-29 12:00:00,91.86,92.36,91.78,92.35,179631.0,86.9318,87.4049,86.8561,87.3955,179631.0
2016-03-29 12:30:00,92.36,92.41,92.1,92.15,175982.0,87.4049,87.4523,87.1589,87.2062,175982.0
2016-03-29 13:00:00,92.14,92.37,92.07,92.3,160887.0,87.1967,87.4144,87.1305,87.3482,160887.0
2016-03-29 13:30:00,92.3,92.53,92.25,92.42,179751.0,87.3482,87.5658,87.3008,87.4617,179751.0
2016-03-29 14:00:00,92.43,92.82,92.37,92.75,258019.0,87.4712,87.8403,87.4144,87.774,258019.0
2016-03-29 14:30:00,92.75,93.04,92.74,92.84,274638.0,87.774,88.0485,87.7645,87.8592,274638.0
2016-03-29 15:00:00,92.84,92.95,92.75,92.95,225043.0,87.8592,87.9633,87.774,87.9633,225043.0
2016-03-29 15:30:00,92.96,92.96,92.72,92.79,468783.0,87.9727,87.9727,87.7456,87.8119,468783.0
2016-03-30 09:30:00,93.55,94.12,93.3,94.02,405991.0,88.5311,89.0705,88.2945,88.9759,405991.0
2016-03-30 10:00:00,94.03,94.17,93.85,93.98,278360.0,88.9853,89.1178,88.815,88.938,278360.0
2016-03-30 10:30:00,93.97,94.07,93.81,93.85,208766.0,88.9286,89.0232,88.7771,88.815,208766.0
2016-03-30 11:00:00,93.85,94.01,93.68,93.71,213983.0,88.815,88.9664,88.6541,88.6825,213983.0
2016-03-30 11:30:00,93.7,93.98,93.58,93.84,122284.0,88.673,88.938,88.5595,88.8055,122284.0
2016-03-30 12:00:00,93.84,93.96,93.76,93.79,136658.0,88.8055,88.9191,88.7298,88.7582,136658.0
2016-03-30 12:30:00,93.78,93.84,93.66,93.78,78070.0,88.7488,88.8055,88.6352,88.7488,78070.0
2016-03-30 13:00:00,93.78,93.86,93.61,93.65,120702.0,88.7488,88.8245,88.5879,88.6257,120702.0
2016-03-30 13:30:00,93.65,93.88,93.49,93.79,140830.0,88.6257,88.8434,88.4743,88.7582,140830.0
2016-03-30 14:00:00,93.78,93.88,93.66,93.78,155188.0,88.7488,88.8434,88.6352,88.7488,155188.0
2016-03-30 14:30:00,93.79,93.88,93.67,93.86,184108.0,88.7582,88.8434,88.6447,88.8245,184108.0
2016-03-30 15:00:00,93.85,94.05,93.83,93.96,247125.0,88.815,89.0043,88.7961,88.9191,247125.0
2016-03-30 15:30:00,93.96,93.97,93.74,93.85,504545.0,88.9191,88.9286,88.7109,88.815,504545.0
2016-03-31 09:30:00,93.68,94.23,93.51,94.09,278901.0,88.6541,89.1746,88.4932,89.0421,278901.0
2016-03-31 10:00:00,94.09,94.3,93.89,94.1,381068.0,89.0421,89.2409,88.8529,89.0516,381068.0
2016-03-31 10:30:00,94.08,94.5,94.03,94.37,226844.0,89.0327,89.4301,88.9853,89.3071,226844.0
2016-03-31 11:00:00,94.36,94.76,94.31,94.49,233844.0,89.2976,89.6762,89.2503,89.4207,233844.0
2016-03-31 11:30:00,94.48,94.8,94.48,94.72,211425.0,89.4112,89.714,89.4112,89.6383,211425.0
2016-03-31 12:00:00,94.71,94.92,94.68,94.88,235570.0,89.6289,89.8276,89.6005,89.7897,235570.0
2016-03-31 12:30:00,94.89,94.91,94.74,94.75,177376.0,89.7992,89.8181,89.6572,89.6667,177376.0
2016-03-31 13:00:00,94.76,94.94,94.72,94.9,197814.0,89.6762,89.8465,89.6383,89.8087,197814.0
2016-03-31 13:30:00,94.89,94.9,94.65,94.67,205305.0,89.7992,89.8087,89.5721,89.591,205305.0
2016-03-31 14:00:00,94.66,94.68,94.45,94.57,267430.0,89.5815,89.6005,89.3828,89.4964,267430.0
2016-03-31 14:30:00,94.56,94.62,94.39,94.45,275938.0,89.4869,89.5437,89.326,89.3828,275938.0
2016-03-31 15:00:00,94.44,94.56,94.41,94.56,330195.0,89.3733,89.4869,89.345,89.4869,330195.0
2016-03-31 15:30:00,94.55,94.66,94.35,94.47,727819.0,89.4774,89.5815,89.2882,89.4017,727819.0
2016-04-01 09:30:00,93.65,94.58,93.5,94.58,392565.0,88.6257,89.5058,88.4838,89.5058,392565.0
2016-04-01 10:00:00,94.63,95.59,94.5,95.14,536558.0,89.5531,90.4616,89.4301,90.0358,536558.0
2016-04-01 10:30:00,95.12,95.61,95.02,95.6,296521.0,90.0169,90.4806,89.9222,90.4711,296521.0
2016-04-01 11:00:00,95.62,95.72,95.35,95.66,325899.0,90.49,90.5847,90.2345,90.5279,325899.0
2016-04-01 11:30:00,95.66,95.77,95.39,95.41,252585.0,90.5279,90.632,90.2724,90.2913,252585.0
2016-04-01 12:00:00,95.41,95.5,95.17,95.19,206113.0,90.2913,90.3765,90.0642,90.0831,206113.0
2016-04-01 12:30:00,95.19,95.28,95.16,95.2,189937.0,90.0831,90.1683,90.0547,90.0926,189937.0
2016-04-01 13:00:00,95.2,95.41,95.11,95.41,217682.0,90.0926,90.2913,90.0074,90.2913,217682.0
2016-04-01 13:30:00,95.42,95.53,95.31,95.45,218723.0,90.3008,90.4049,90.1967,90.3292,218723.0
2016-04-01 14:00:00,95.46,95.63,95.4,95.51,243527.0,90.3386,90.4995,90.2818,90.3859,243527.0
2016-04-01 14:30:00,95.51,95.95,95.51,95.81,356311.0,90.3859,90.8023,90.3859,90.6698,356311.0
2016-04-01 15:00:00,95.82,96.05,95.82,95.95,363258.0,90.6793,90.897,90.6793,90.8023,363258.0
2016-04-01 15:30:00,95.96,96.11,95.9,95.9,722231.0,90.8118,90.9537,90.755,90.755,722231.0
2016-04-04 09:30:00,96.01,96.1,95.0,95.11,474722.0,90.8591,90.9443,89.9033,90.0074,474722.0
2016-04-04 10:00:00,95.1,95.32,95.01,95.05,286953.0,89.9979,90.2061,89.9128,89.9506,286953.0
2016-04-04 10:30:00,95.05,95.17,94.46,94.57,418455.0,89.9506,90.0642,89.3923,89.4964,418455.0
2016-04-04 11:00:00,94.58,94.94,94.49,94.88,231284.0,89.5058,89.8465,89.4207,89.7897,231284.0
2016-04-04 11:30:00,94.89,95.28,94.89,95.09,240925.0,89.7992,90.1683,89.7992,89.9885,240925.0
2016-04-04 12:00:00,95.1,95.44,95.01,95.18,187238.0,89.9979,90.3197,89.9128,90.0736,187238.0
2016-04-04 12:30:00,95.18,95.33,95.05,95.12,153603.0,90.0736,90.2156,89.9506,90.0169,153603.0
2016-04-04 13:00:00,95.13,95.19,94.86,94.96,230524.0,90.0263,90.0831,89.7708,89.8654,230524.0
2016-04-04 13:30:00,94.97,95.0,94.82,94.85,158346.0,89.8749,89.9033,89.733,89.7613,158346.0
2016-04-04 14:00:00,94.84,95.0,94.65,95.0,323185.0,89.7519,89.9033,89.5721,89.9033,323185.0
2016-04-04 14:30:00,95.01,95.08,94.81,94.97,262640.0,89.9128,89.979,89.7235,89.8749,262640.0
2016-04-04 15:00:00,94.97,95.03,94.74,94.78,302029.0,89.8749,89.9317,89.6572,89.6951,302029.0
2016-04-04 15:30:00,94.77,95.04,94.77,95.03,543184.0,89.6856,89.9412,89.6856,89.9317,543184.0
2016-04-05 09:30:00,94.1,95.01,94.09,94.93,405055.0,89.0516,89.9128,89.0421,89.8371,405055.0
2016-04-05 10:00:00,94.96,95.41,94.81,94.86,348290.0,89.8654,90.2913,89.7235,89.7708,348290.0
2016-04-05 10:30:00,94.87,94.9,94.17,94.24,422984.0,89.7803,89.8087,89.1178,89.1841,422984.0
2016-04-05 11:00:00,94.25,94.43,94.19,94.22,480239.0,89.1935,89.3639,89.1368,89.1651,480239.0
2016-04-05 11:30:00,94.23,94.42,93.98,94.03,314260.0,89.1746,89.3544,88.938,88.9853,314260.0
2016-04-05 12:00:00,94.04,94.18,93.94,94.06,345437.0,88.9948,89.1273,88.9002,89.0137,345437.0
2016-04-05 12:30:00,94.06,94.09,93.89,94.04,276196.0,89.0137,89.0421,88.8529,88.9948,276196.0
2016-04-05 13:00:00,94.04,94.46,93.95,94.35,253043.0,88.9948,89.3923,88.9096,89.2882,253043.0
2016-04-05 13:30:00,94.37,94.56,94.17,94.44,269834.0,89.3071,89.4869,89.1178,89.3733,269834.0
2016-04-05 14:00:00,94.43,94.79,94.3,94.79,350841.0,89.3639,89.7046,89.2409,89.7046,350841.0
2016-04-05 14:30:00,94.81,94.88,94.64,94.69,341873.0,89.7235,89.7897,89.5626,89.6099,341873.0
2016-04-05 15:00:00,94.68,94.7,94.45,94.57,365030.0,89.6005,89.6194,89.3828,89.4964,365030.0
2016-04-05 15:30:00,94.57,94.63,94.15,94.34,562827.0,89.4964,89.5531,89.0989,89.2787,562827.0
2016-04-06 09:30:00,94.2,94.78,94.14,94.53,168655.0,89.325,89.875,89.2681,89.6379,168655.0
2016-04-06 10:00:00,94.51,94.59,94.03,94.09,188330.0,89.6189,89.6948,89.1638,89.2207,188330.0
2016-04-06 10:30:00,94.09,94.54,93.94,94.53,193461.0,89.2207,89.6474,89.0784,89.6379,193461.0
2016-04-06 11:00:00,94.55,94.58,94.34,94.46,281692.0,89.6569,89.6853,89.4577,89.5715,281692.0
2016-04-06 11:30:00,94.47,94.53,94.07,94.12,261360.0,89.581,89.6379,89.2017,89.2491,261360.0
2016-04-06 12:00:00,94.12,94.22,93.98,94.13,200594.0,89.2491,89.3439,89.1164,89.2586,200594.0
2016-04-06 12:30:00,94.13,94.23,94.12,94.12,152303.0,89.2586,89.3534,89.2491,89.2491,152303.0
2016-04-06 13:00:00,94.12,94.3,94.1,94.14,132613.0,89.2491,89.4198,89.2302,89.2681,132613.0
2016-04-06 13:30:00,94.14,94.22,94.06,94.09,171062.0,89.2681,89.3439,89.1922,89.2207,171062.0
2016-04-06 14:00:00,94.09,94.11,93.84,94.06,216614.0,89.2207,89.2396,88.9836,89.1922,216614.0
2016-04-06 14:30:00,94.07,94.25,93.99,94.23,176732.0,89.2017,89.3724,89.1258,89.3534,176732.0
2016-04-06 15:00:00,94.24,94.62,94.2,94.62,232728.0,89.3629,89.7232,89.325,89.7232,232728.0
2016-04-06 15:30:00,94.62,94.84,94.58,94.76,390519.0,89.7232,89.9319,89.6853,89.856,390519.0
2016-04-07 09:30:00,94.17,94.26,93.48,93.74,258370.0,89.2965,89.3819,88.6422,88.8888,258370.0
2016-04-07 10:00:00,93.74,93.8,93.31,93.42,296639.0,88.8888,88.9457,88.481,88.5853,296639.0
2016-04-07 10:30:00,93.41,93.52,93.21,93.29,211707.0,88.5759,88.6802,88.3862,88.4621,211707.0
2016-04-07 11:00:00,93.29,93.34,93.05,93.25,171526.0,88.4621,88.5095,88.2345,88.4241,171526.0
2016-04-07 11:30:00,93.26,93.53,93.23,93.44,128662.0,88.4336,88.6897,88.4052,88.6043,128662.0
2016-04-07 12:00:00,93.44,93.53,93.29,93.45,83600.0,88.6043,88.6897,88.4621,88.6138,83600.0
2016-04-07 12:30:00,93.45,93.5,93.32,93.47,84829.0,88.6138,88.6612,88.4905,88.6328,84829.0
2016-04-07 13:00:00,93.47,93.7,93.45,93.58,95171.0,88.6328,88.8509,88.6138,88.7371,95171.0
2016-04-07 13:30:00,93.58,93.66,93.27,93.29,105590.0,88.7371,88.8129,88.4431,88.4621,105590.0
2016-04-07 14:00:00,93.28,93.28,93.04,93.28,149620.0,88.4526,88.4526,88.225,88.4526,149620.0
2016-04-07 14:30:00,93.29,93.38,93.07,93.12,179134.0,88.4621,88.5474,88.2535,88.3009,179134.0
2016-04-07 15:00:00,93.13,93.54,93.07,93.49,236893.0,88.3104,88.6991,88.2535,88.6517,236893.0
2016-04-07 15:30:00,93.49,93.6,93.36,93.54,408142.0,88.6517,88.756,88.5285,88.6991,408142.0
2016-04-08 09:30:00,94.09,94.56,93.91,94.53,202064.0,89.2207,89.6664,89.05,89.6379,202064.0
2016-04-08 10:00:00,94.55,94.66,94.31,94.38,211742.0,89.6569,89.7612,89.4293,89.4957,211742.0
2016-04-08 10:30:00,94.4,94.44,94.03,94.08,168168.0,89.5146,89.5526,89.1638,89.2112,168168.0
2016-04-08 11:00:00,94.09,94.39,93.97,94.06,141815.0,89.2207,89.5051,89.1069,89.1922,141815.0
2016-04-08 11:30:00,94.05,94.07,93.71,93.99,125766.0,89.1827,89.2017,88.8603,89.1258,125766.0
2016-04-08 12:00:00,93.97,94.06,93.65,93.68,101324.0,89.1069,89.1922,88.8034,88.8319,101324.0
2016-04-08 12:30:00,93.66,93.91,93.6,93.81,111415.0,88.8129,89.05,88.756,88.9552,111415.0
2016-04-08 13:00:00,93.81,93.83,93.53,93.57,114365.0,88.9552,88.9741,88.6897,88.7276,114365.0
2016-04-08 13:30:00,93.57,93.94,93.55,93.94,96185.0,88.7276,89.0784,88.7086,89.0784,96185.0
2016-04-08 14:00:00,93.93,94.01,93.83,93.98,125980.0,89.069,89.1448,88.9741,89.1164,125980.0
2016-04-08 14:30:00,93.96,93.96,93.57,93.71,116633.0,89.0974,89.0974,88.7276,88.8603,116633.0
2016-04-08 15:00:00,93.71,93.74,93.45,93.58,182291.0,88.8603,88.8888,88.6138,88.7371,182291.0
2016-04-08 15:30:00,93.56,93.77,93.42,93.77,360303.0,88.7181,88.9172,88.5853,88.9172,360303.0
2016-04-11 09:30:00,93.92,94.58,93.81,94.42,245585.0,89.0595,89.6853,88.9552,89.5336,245585.0
2016-04-11 10:00:00,94.44,94.68,94.37,94.51,152036.0,89.5526,89.7801,89.4862,89.6189,152036.0
2016-04-11 10:30:00,94.51,94.53,93.95,93.97,131483.0,89.6189,89.6379,89.0879,89.1069,131483.0
2016-04-11 11:00:00,93.98,94.13,93.85,94.04,140516.0,89.1164,89.2586,88.9931,89.1733,140516.0
2016-04-11 11:30:00,94.04,94.04,93.78,93.98,120825.0,89.1733,89.1733,88.9267,89.1164,120825.0
2016-04-11 12:00:00,93.99,94.09,93.87,93.96,152218.0,89.1258,89.2207,89.0121,89.0974,152218.0
2016-04-11 12:30:00,93.97,94.16,93.84,94.15,94147.0,89.1069,89.2871,88.9836,89.2776,94147.0
2016-04-11 13:00:00,94.15,94.3,94.02,94.05,75175.0,89.2776,89.4198,89.1543,89.1827,75175.0
2016-04-11 13:30:00,94.05,94.2,93.91,94.06,81677.0,89.1827,89.325,89.05,89.1922,81677.0
2016-04-11 14:00:00,94.07,94.08,93.82,93.84,123372.0,89.2017,89.2112,88.9646,88.9836,123372.0
2016-04-11 14:30:00,93.83,94.19,93.81,94.14,129754.0,88.9741,89.3155,88.9552,89.2681,129754.0
2016-04-11 15:00:00,94.16,94.17,93.6,93.6,168505.0,89.2871,89.2965,88.756,88.756,168505.0
2016-04-11 15:30:00,93.61,93.67,93.39,93.45,471256.0,88.7655,88.8224,88.5569,88.6138,471256.0
2016-04-12 09:30:00,93.76,93.81,93.28,93.64,204001.0,88.9078,88.9552,88.4526,88.794,204001.0
2016-04-12 10:00:00,93.66,93.76,93.23,93.29,175150.0,88.8129,88.9078,88.4052,88.4621,175150.0
2016-04-12 10:30:00,93.3,93.72,93.14,93.6,255436.0,88.4716,88.8698,88.3198,88.756,255436.0
2016-04-12 11:00:00,93.61,93.78,93.31,93.71,168712.0,88.7655,88.9267,88.481,88.8603,168712.0
2016-04-12 11:30:00,93.72,93.77,93.51,93.51,91881.0,88.8698,88.9172,88.6707,88.6707,91881.0
2016-04-12 12:00:00,93.54,93.66,93.49,93.61,77120.0,88.6991,88.8129,88.6517,88.7655,77120.0
2016-04-12 12:30:00,93.62,93.79,93.6,93.64,91586.0,88.775,88.9362,88.756,88.794,91586.0
2016-04-12 13:00:00,93.65,93.73,93.57,93.59,85877.0,88.8034,88.8793,88.7276,88.7466,85877.0
2016-04-12 13:30:00,93.59,93.7,93.52,93.66,113458.0,88.7466,88.8509,88.6802,88.8129,113458.0
2016-04-12 14:00:00,93.66,93.76,93.56,93.59,124896.0,88.8129,88.9078,88.7181,88.7466,124896.0
2016-04-12 14:30:00,93.58,93.79,93.57,93.75,115273.0,88.7371,88.9362,88.7276,88.8983,115273.0
2016-04-12 15:00:00,93.75,93.99,93.74,93.83,231664.0,88.8983,89.1258,88.8888,88.9741,231664.0
2016-04-12 15:30:00,93.82,93.94,93.71,93.85,399066.0,88.9646,89.0784,88.8603,88.9931,399066.0
2016-04-13 09:30:00,94.5,95.2,94.39,95.1,499065.0,89.6095,90.2732,89.5051,90.1784,499065.0
2016-04-13 10:00:00,95.11,95.2,94.93,95.03,329929.0,90.1879,90.2732,90.0172,90.112,329929.0
2016-04-13 10:30:00,95.03,95.08,94.77,94.87,180322.0,90.112,90.1594,89.8655,89.9603,180322.0
2016-04-13 11:00:00,94.88,95.04,94.78,94.93,157629.0,89.9698,90.1215,89.875,90.0172,157629.0
2016-04-13 11:30:00,94.94,95.02,94.85,94.96,149631.0,90.0267,90.1025,89.9413,90.0457,149631.0
2016-04-13 12:00:00,94.97,94.99,94.82,94.95,187679.0,90.0551,90.0741,89.9129,90.0362,187679.0
2016-04-13 12:30:00,94.96,94.96,94.78,94.83,128757.0,90.0457,90.0457,89.875,89.9224,128757.0
2016-04-13 13:00:00,94.82,94.99,94.72,94.94,155229.0,89.9129,90.0741,89.8181,90.0267,155229.0
2016-04-13 13:30:00,94.95,95.19,94.88,95.15,108634.0,90.0362,90.2637,89.9698,90.2258,108634.0
2016-04-13 14:00:00,95.15,95.49,95.05,95.39,233664.0,90.2258,90.5482,90.131,90.4534,233664.0
2016-04-13 14:30:00,95.38,95.57,95.38,95.44,193245.0,90.4439,90.6241,90.4439,90.5008,193245.0
2016-04-13 15:00:00,95.43,95.55,95.4,95.54,200134.0,90.4913,90.6051,90.4629,90.5956,200134.0
2016-04-13 15:30:00,95.54,95.75,95.52,95.75,464685.0,90.5956,90.7948,90.5767,90.7948,464685.0
2016-04-14 09:30:00,95.72,95.79,95.41,95.58,262533.0,90.7663,90.8327,90.4724,90.6336,262533.0
2016-04-14 10:00:00,95.6,95.91,95.44,95.89,152734.0,90.6525,90.9465,90.5008,90.9275,152734.0
2016-04-14 10:30:00,95.9,96.18,95.75,96.17,182182.0,90.937,91.2025,90.7948,91.193,182182.0
2016-04-14 11:00:00,96.18,96.48,96.15,96.31,353478.0,91.2025,91.487,91.1741,91.3258,353478.0
2016-04-14 11:30:00,96.32,96.51,96.3,96.4,251979.0,91.3353,91.5154,91.3163,91.4111,251979.0
2016-04-14 12:00:00,96.41,96.62,96.35,96.58,194607.0,91.4206,91.6197,91.3637,91.5818,194607.0
2016-04-14 12:30:00,96.59,96.72,96.49,96.68,141508.0,91.5913,91.7146,91.4965,91.6766,141508.0
2016-04-14 13:00:00,96.67,96.77,96.51,96.53,132126.0,91.6672,91.762,91.5154,91.5344,132126.0
2016-04-14 13:30:00,96.52,96.57,96.21,96.25,130406.0,91.5249,91.5723,91.231,91.2689,130406.0
2016-04-14 14:00:00,96.23,96.24,96.09,96.1,159659.0,91.2499,91.2594,91.1172,91.1267,159659.0
2016-04-14 14:30:00,96.1,96.29,95.98,96.19,135671.0,91.1267,91.3068,91.0129,91.212,135671.0
2016-04-14 15:00:00,96.2,96.29,96.14,96.2,142677.0,91.2215,91.3068,91.1646,91.2215,142677.0
2016-04-14 15:30:00,96.2,96.29,96.02,96.16,434667.0,91.2215,91.3068,91.0508,91.1835,434667.0
2016-04-15 09:30:00,96.25,96.91,96.14,96.81,597852.0,91.2689,91.8947,91.1646,91.7999,597852.0
2016-04-15 10:00:00,96.81,97.18,96.65,97.0,503937.0,91.7999,92.1508,91.6482,91.9801,503937.0
2016-04-15 10:30:00,97.01,97.31,96.97,97.05,459915.0,91.9896,92.274,91.9516,92.0275,459915.0
2016-04-15 11:00:00,97.04,97.13,96.92,96.99,161859.0,92.018,92.1033,91.9042,91.9706,161859.0
2016-04-15 11:30:00,97.0,97.01,96.82,96.96,160927.0,91.9801,91.9896,91.8094,91.9421,160927.0
2016-04-15 12:00:00,96.95,96.98,96.76,96.84,119305.0,91.9327,91.9611,91.7525,91.8284,119305.0
2016-04-15 12:30:00,96.84,96.85,96.64,96.66,148493.0,91.8284,91.8378,91.6387,91.6577,148493.0
2016-04-15 13:00:00,96.66,96.78,96.55,96.63,155885.0,91.6577,91.7715,91.5534,91.6292,155885.0
2016-04-15 13:30:00,96.64,96.65,96.49,96.57,115699.0,91.6387,91.6482,91.4965,91.5723,115699.0
2016-04-15 14:00:00,96.56,96.66,96.46,96.63,167914.0,91.5628,91.6577,91.468,91.6292,167914.0
2016-04-15 14:30:00,96.63,96.71,96.56,96.66,130941.0,91.6292,91.7051,91.5628,91.6577,130941.0
2016-04-15 15:00:00,96.65,96.66,96.52,96.62,217024.0,91.6482,91.6577,91.5249,91.6197,217024.0
2016-04-15 15:30:00,96.63,96.73,96.5,96.66,553481.0,91.6292,91.724,91.506,91.6577,553481.0
2016-04-18 09:30:00,96.64,97.34,96.6,97.31,350893.0,91.6387,92.3025,91.6008,92.274,350893.0
2016-04-18 10:00:00,97.29,97.75,97.28,97.72,193450.0,92.2551,92.6913,92.2456,92.6628,193450.0
2016-04-18 10:30:00,97.72,97.79,97.37,97.38,300264.0,92.6628,92.7292,92.3309,92.3404,300264.0
2016-04-18 11:00:00,97.37,97.75,97.26,97.49,180213.0,92.3309,92.6913,92.2266,92.4447,180213.0
2016-04-18 11:30:00,97.5,97.56,97.31,97.34,137805.0,92.4542,92.5111,92.274,92.3025,137805.0
2016-04-18 12:00:00,97.35,97.53,97.33,97.45,118610.0,92.312,92.4826,92.293,92.4068,118610.0
2016-04-18 12:30:00,97.45,97.6,97.4,97.44,95693.0,92.4068,92.549,92.3594,92.3973,95693.0
2016-04-18 13:00:00,97.42,97.43,97.3,97.34,90348.0,92.3783,92.3878,92.2646,92.3025,90348.0
2016-04-18 13:30:00,97.33,97.54,97.23,97.44,162955.0,92.293,92.4921,92.1982,92.3973,162955.0
2016-04-18 14:00:00,97.44,97.66,97.41,97.59,120690.0,92.3973,92.6059,92.3689,92.5395,120690.0
2016-04-18 14:30:00,97.58,97.68,97.46,97.54,224717.0,92.5301,92.6249,92.4163,92.4921,224717.0
2016-04-18 15:00:00,97.54,97.67,97.36,97.6,236674.0,92.4921,92.6154,92.3214,92.549,236674.0
2016-04-18 15:30:00,97.6,97.76,97.56,97.69,332577.0,92.549,92.7007,92.5111,92.6344,332577.0
2016-04-19 09:30:00,98.0,98.16,97.7,97.7,332622.0,92.9283,93.08,92.6439,92.6439,332622.0
2016-04-19 10:00:00,97.7,97.86,97.38,97.54,313683.0,92.6439,92.7956,92.3404,92.4921,313683.0
2016-04-19 10:30:00,97.55,97.6,97.11,97.31,274708.0,92.5016,92.549,92.0844,92.274,274708.0
2016-04-19 11:00:00,97.3,97.49,97.1,97.1,176830.0,92.2646,92.4447,92.0749,92.0749,176830.0
2016-04-19 11:30:00,97.08,97.3,96.68,96.69,209287.0,92.0559,92.2646,91.6766,91.6861,209287.0
2016-04-19 12:00:00,96.7,96.82,96.35,96.58,338148.0,91.6956,91.8094,91.3637,91.5818,338148.0
2016-04-19 12:30:00,96.59,96.93,96.54,96.92,150320.0,91.5913,91.9137,91.5439,91.9042,150320.0
2016-04-19 13:00:00,96.91,97.05,96.82,96.84,128122.0,91.8947,92.0275,91.8094,91.8284,128122.0
2016-04-19 13:30:00,96.85,97.11,96.84,97.09,105625.0,91.8378,92.0844,91.8284,92.0654,105625.0
2016-04-19 14:00:00,97.09,97.23,97.08,97.12,126450.0,92.0654,92.1982,92.0559,92.0939,126450.0
2016-04-19 14:30:00,97.1,97.2,97.01,97.16,159319.0,92.0749,92.1697,91.9896,92.1318,159319.0
2016-04-19 15:00:00,97.16,97.21,96.98,97.16,212051.0,92.1318,92.1792,91.9611,92.1318,212051.0
2016-04-19 15:30:00,97.16,97.24,97.1,97.22,305579.0,92.1318,92.2077,92.0749,92.1887,305579.0
2016-04-20 09:30:00,97.66,97.76,97.05,97.71,398760.0,92.6059,92.7007,92.0275,92.6533,398760.0
2016-04-20 10:00:00,97.69,97.92,97.5,97.52,316005.0,92.6344,92.8525,92.4542,92.4732,316005.0
2016-04-20 10:30:00,97.54,97.8,97.44,97.8,211484.0,92.4921,92.7387,92.3973,92.7387,211484.0
2016-04-20 11:00:00,97.81,98.21,97.76,98.14,145173.0,92.7482,93.1275,92.7007,93.0611,145173.0
2016-04-20 11:30:00,98.14,98.26,98.05,98.08,160394.0,93.0611,93.1749,92.9757,93.0042,160394.0
2016-04-20 12:00:00,98.08,98.13,97.99,98.09,92718.0,93.0042,93.0516,92.9188,93.0137,92718.0
2016-04-20 12:30:00,98.1,98.2,97.98,98.0,86509.0,93.0231,93.118,92.9094,92.9283,86509.0
2016-04-20 13:00:00,98.01,98.16,97.9,98.05,131281.0,92.9378,93.08,92.8335,92.9757,131281.0
2016-04-20 13:30:00,98.06,98.3,98.01,98.23,108120.0,92.9852,93.2128,92.9378,93.1464,108120.0
2016-04-20 14:00:00,98.22,98.31,98.12,98.28,122717.0,93.1369,93.2223,93.0421,93.1938,122717.0
2016-04-20 14:30:00,98.28,98.38,98.21,98.36,155326.0,93.1938,93.2887,93.1275,93.2697,155326.0
2016-04-20 15:00:00,98.36,98.4,98.28,98.32,173203.0,93.2697,93.3076,93.1938,93.2318,173203.0
2016-04-20 15:30:00,98.31,98.33,97.87,97.9,497042.0,93.2223,93.2412,92.8051,92.8335,497042.0
2016-04-21 09:30:00,97.95,98.09,97.43,97.46,227341.0,92.8809,93.0137,92.3878,92.4163,227341.0
2016-04-21 10:00:00,97.46,97.65,97.43,97.56,156924.0,92.4163,92.5964,92.3878,92.5111,156924.0
2016-04-21 10:30:00,97.56,97.82,97.56,97.64,137236.0,92.5111,92.7576,92.5111,92.587,137236.0
2016-04-21 11:00:00,97.62,97.72,97.4,97.52,167437.0,92.568,92.6628,92.3594,92.4732,167437.0
2016-04-21 11:30:00,97.54,97.54,97.35,97.41,109121.0,92.4921,92.4921,92.312,92.3689,109121.0
2016-04-21 12:00:00,97.42,97.58,97.35,97.54,85584.0,92.3783,92.5301,92.312,92.4921,85584.0
2016-04-21 12:30:00,97.54,97.67,97.49,97.58,120754.0,92.4921,92.6154,92.4447,92.5301,120754.0
2016-04-21 13:00:00,97.57,97.77,97.56,97.68,121654.0,92.5206,92.7102,92.5111,92.6249,121654.0
2016-04-21 13:30:00,97.68,97.92,97.63,97.69,128213.0,92.6249,92.8525,92.5775,92.6344,128213.0
2016-04-21 14:00:00,97.68,97.86,97.64,97.72,147380.0,92.6249,92.7956,92.587,92.6628,147380.0
2016-04-21 14:30:00,97.72,97.73,97.51,97.54,146133.0,92.6628,92.6723,92.4637,92.4921,146133.0
2016-04-21 15:00:00,97.55,97.67,97.51,97.51,236240.0,92.5016,92.6154,92.4637,92.4637,236240.0
2016-04-21 15:30:00,97.52,97.77,97.5,97.56,443926.0,92.4732,92.7102,92.4542,92.5111,443926.0
2016-04-22 09:30:00,96.4,98.49,96.39,98.41,805973.0,91.4111,93.393,91.4016,93.3171,805973.0
2016-04-22 10:00:00,98.42,98.45,97.32,97.36,425980.0,93.3266,93.355,92.2835,92.3214,425980.0
2016-04-22 10:30:00,97.36,97.75,96.86,97.41,593531.0,92.3214,92.6913,91.8473,92.3689,593531.0
2016-04-22 11:00:00,97.41,97.47,96.98,97.0,375637.0,92.3689,92.4258,91.9611,91.9801,375637.0
2016-04-22 11:30:00,97.02,97.26,97.01,97.23,461554.0,91.999,92.2266,91.9896,92.1982,461554.0
2016-04-22 12:00:00,97.25,97.26,96.87,96.95,305367.0,92.2171,92.2266,91.8568,91.9327,305367.0
2016-04-22 12:30:00,96.94,97.18,96.93,97.1,204972.0,91.9232,92.1508,91.9137,92.0749,204972.0
2016-04-22 13:00:00,97.11,97.25,97.04,97.19,281121.0,92.0844,92.2171,92.018,92.1602,281121.0
2016-04-22 13:30:00,97.18,97.44,97.15,97.29,303920.0,92.1508,92.3973,92.1223,92.2551,303920.0
2016-04-22 14:00:00,97.3,97.56,97.2,97.52,496930.0,92.2646,92.5111,92.1697,92.4732,496930.0
2016-04-22 14:30:00,97.51,97.64,97.45,97.63,288037.0,92.4637,92.587,92.4068,92.5775,288037.0
2016-04-22 15:00:00,97.63,97.65,97.33,97.5,327135.0,92.5775,92.5964,92.293,92.4542,327135.0
2016-04-22 15:30:00,97.5,97.52,97.35,97.49,588895.0,92.4542,92.4732,92.312,92.4447,588895.0
2016-04-25 09:30:00,96.79,97.32,96.54,96.93,213837.0,91.7809,92.2835,91.5439,91.9137,213837.0
2016-04-25 10:00:00,96.93,97.05,96.59,96.69,222810.0,91.9137,92.0275,91.5913,91.6861,222810.0
2016-04-25 10:30:00,96.71,97.03,96.59,96.91,244756.0,91.7051,92.0085,91.5913,91.8947,244756.0
2016-04-25 11:00:00,96.9,97.12,96.77,97.02,153282.0,91.8853,92.0939,91.762,91.999,153282.0
2016-04-25 11:30:00,97.02,97.08,96.87,97.01,156374.0,91.999,92.0559,91.8568,91.9896,156374.0
2016-04-25 12:00:00,97.02,97.07,96.86,96.9,106020.0,91.999,92.0465,91.8473,91.8853,106020.0
2016-04-25 12:30:00,96.9,97.07,96.7,97.04,149535.0,91.8853,92.0465,91.6956,92.018,149535.0
2016-04-25 13:00:00,97.04,97.1,96.95,96.96,142234.0,92.018,92.0749,91.9327,91.9421,142234.0
2016-04-25 13:30:00,96.95,97.05,96.87,96.87,195143.0,91.9327,92.0275,91.8568,91.8568,195143.0
2016-04-25 14:00:00,96.87,96.95,96.69,96.74,186746.0,91.8568,91.9327,91.6861,91.7335,186746.0
2016-04-25 14:30:00,96.75,96.79,96.65,96.76,162522.0,91.743,91.7809,91.6482,91.7525,162522.0
2016-04-25 15:00:00,96.77,96.78,96.67,96.71,177860.0,91.762,91.7715,91.6672,91.7051,177860.0
2016-04-25 15:30:00,96.71,96.96,96.66,96.94,448754.0,91.7051,91.9421,91.6577,91.9232,448754.0
2016-04-26 09:30:00,97.16,97.61,97.11,97.51,302618.0,92.1318,92.5585,92.0844,92.4637,302618.0
2016-04-26 10:00:00,97.51,97.56,97.03,97.04,202648.0,92.4637,92.5111,92.0085,92.018,202648.0
2016-04-26 10:30:00,97.02,97.06,96.76,96.78,185294.0,91.999,92.037,91.7525,91.7715,185294.0
2016-04-26 11:00:00,96.79,97.24,96.73,97.17,171897.0,91.7809,92.2077,91.724,92.1413,171897.0
2016-04-26 11:30:00,97.18,97.2,97.05,97.18,167271.0,92.1508,92.1697,92.0275,92.1508,167271.0
2016-04-26 12:00:00,97.19,97.38,97.15,97.28,182442.0,92.1602,92.3404,92.1223,92.2456,182442.0
2016-04-26 12:30:00,97.29,97.33,97.1,97.11,76619.0,92.2551,92.293,92.0749,92.0844,76619.0
2016-04-26 13:00:00,97.12,97.13,96.97,97.1,89249.0,92.0939,92.1033,91.9516,92.0749,89249.0
2016-04-26 13:30:00,97.1,97.14,96.8,97.03,124339.0,92.0749,92.1128,91.7904,92.0085,124339.0
2016-04-26 14:00:00,97.04,97.15,96.96,96.97,153347.0,92.018,92.1223,91.9421,91.9516,153347.0
2016-04-26 14:30:00,96.96,97.2,96.94,97.08,159304.0,91.9421,92.1697,91.9232,92.0559,159304.0
2016-04-26 15:00:00,97.08,97.2,96.95,97.14,231185.0,92.0559,92.1697,91.9327,92.1128,231185.0
2016-04-26 15:30:00,97.14,97.28,97.12,97.23,399259.0,92.1128,92.2456,92.0939,92.1982,399259.0
2016-04-27 09:30:00,97.24,98.09,97.18,97.44,430767.0,92.2077,93.0137,92.1508,92.3973,430767.0
2016-04-27 10:00:00,97.45,97.71,96.55,96.71,378764.0,92.4068,92.6533,91.5534,91.7051,378764.0
2016-04-27 10:30:00,96.7,97.08,96.57,96.84,271836.0,91.6956,92.0559,91.5723,91.8284,271836.0
2016-04-27 11:00:00,96.82,97.12,96.65,96.67,316598.0,91.8094,92.0939,91.6482,91.6672,316598.0
2016-04-27 11:30:00,96.65,97.3,96.65,97.25,226265.0,91.6482,92.2646,91.6482,92.2171,226265.0
2016-04-27 12:00:00,97.24,97.43,97.17,97.41,159649.0,92.2077,92.3878,92.1413,92.3689,159649.0
2016-04-27 12:30:00,97.4,97.47,97.23,97.46,339583.0,92.3594,92.4258,92.1982,92.4163,339583.0
2016-04-27 13:00:00,97.45,97.63,97.37,97.5,210407.0,92.4068,92.5775,92.3309,92.4542,210407.0
2016-04-27 13:30:00,97.5,97.62,97.36,97.38,188185.0,92.4542,92.568,92.3214,92.3404,188185.0
2016-04-27 14:00:00,97.36,98.11,97.24,97.96,350532.0,92.3214,93.0326,92.2077,92.8904,350532.0
2016-04-27 14:30:00,97.98,98.23,97.74,98.2,369914.0,92.9094,93.1464,92.6818,93.118,369914.0
2016-04-27 15:00:00,98.2,98.61,98.14,98.33,556895.0,93.118,93.5068,93.0611,93.2412,556895.0
2016-04-27 15:30:00,98.33,98.58,98.22,98.37,691616.0,93.2412,93.4783,93.1369,93.2792,691616.0
2016-04-28 09:30:00,97.94,100.0,97.79,99.52,884090.0,92.8714,94.8248,92.7292,94.3697,884090.0
2016-04-28 10:00:00,99.52,99.55,98.54,98.76,407802.0,94.3697,94.3981,93.4404,93.649,407802.0
2016-04-28 10:30:00,98.77,98.92,98.47,98.87,273676.0,93.6585,93.8007,93.374,93.7533,273676.0
2016-04-28 11:00:00,98.87,99.33,98.68,99.27,179908.0,93.7533,94.1895,93.5731,94.1326,179908.0
2016-04-28 11:30:00,99.29,99.46,99.13,99.31,227367.0,94.1516,94.3128,93.9998,94.1705,227367.0
2016-04-28 12:00:00,99.31,99.32,98.73,98.81,265890.0,94.1705,94.18,93.6205,93.6964,265890.0
2016-04-28 12:30:00,98.8,98.98,98.73,98.77,216778.0,93.6869,93.8576,93.6205,93.6585,216778.0
2016-04-28 13:00:00,98.78,98.81,98.27,98.3,354458.0,93.668,93.6964,93.1844,93.2128,354458.0
2016-04-28 13:30:00,98.3,98.41,98.08,98.08,203120.0,93.2128,93.3171,93.0042,93.0042,203120.0
2016-04-28 14:00:00,98.09,98.17,97.81,97.83,330623.0,93.0137,93.0895,92.7482,92.7671,330623.0
2016-04-28 14:30:00,97.83,97.86,97.23,97.4,408180.0,92.7671,92.7956,92.1982,92.3594,408180.0
2016-04-28 15:00:00,97.4,97.49,96.73,96.75,523445.0,92.3594,92.4447,91.724,91.743,523445.0
2016-04-28 15:30:00,96.76,97.38,96.76,97.25,985824.0,91.7525,92.3404,91.7525,92.2171,985824.0
2016-04-29 09:30:00,96.83,97.66,96.59,96.83,367480.0,91.8189,92.6059,91.5913,91.8189,367480.0
2016-04-29 10:00:00,96.85,96.86,96.27,96.8,348397.0,91.8378,91.8473,91.2879,91.7904,348397.0
2016-04-29 10:30:00,96.79,96.87,96.41,96.61,375640.0,91.7809,91.8568,91.4206,91.6103,375640.0
2016-04-29 11:00:00,96.61,96.66,96.3,96.48,222192.0,91.6103,91.6577,91.3163,91.487,222192.0
2016-04-29 11:30:00,96.49,96.52,96.19,96.28,369951.0,91.4965,91.5249,91.212,91.2973,369951.0
2016-04-29 12:00:00,96.27,96.32,96.07,96.28,289294.0,91.2879,91.3353,91.0982,91.2973,289294.0
2016-04-29 12:30:00,96.28,96.51,96.2,96.24,216028.0,91.2973,91.5154,91.2215,91.2594,216028.0
2016-04-29 13:00:00,96.24,96.57,96.19,96.54,207792.0,91.2594,91.5723,91.212,91.5439,207792.0
2016-04-29 13:30:00,96.54,96.57,96.08,96.1,199106.0,91.5439,91.5723,91.1077,91.1267,199106.0
2016-04-29 14:00:00,96.09,96.51,96.09,96.46,324482.0,91.1172,91.5154,91.1172,91.468,324482.0
2016-04-29 14:30:00,96.46,96.61,96.31,96.48,265325.0,91.468,91.6103,91.3258,91.487,265325.0
2016-04-29 15:00:00,96.49,96.91,96.45,96.74,317762.0,91.4965,91.8947,91.4585,91.7335,317762.0
2016-04-29 15:30:00,96.75,97.34,96.73,97.01,748919.0,91.743,92.3025,91.724,91.9896,748919.0
2016-05-02 09:30:00,97.15,97.5,96.49,96.66,256020.0,92.1223,92.4542,91.4965,91.6577,256020.0
2016-05-02 10:00:00,96.65,97.39,96.54,97.16,276136.0,91.6482,92.3499,91.5439,92.1318,276136.0
2016-05-02 10:30:00,97.16,97.34,96.85,96.9,214001.0,92.1318,92.3025,91.8378,91.8853,214001.0
2016-05-02 11:00:00,96.93,97.16,96.87,97.01,225102.0,91.9137,92.1318,91.8568,91.9896,225102.0
2016-05-02 11:30:00,97.01,97.17,96.94,97.02,228996.0,91.9896,92.1413,91.9232,91.999,228996.0
2016-05-02 12:00:00,97.0,97.09,96.94,97.0,185035.0,91.9801,92.0654,91.9232,91.9801,185035.0
2016-05-02 12:30:00,97.0,97.21,96.98,97.17,213384.0,91.9801,92.1792,91.9611,92.1413,213384.0
2016-05-02 13:00:00,97.17,97.4,96.97,97.37,140866.0,92.1413,92.3594,91.9516,92.3309,140866.0
2016-05-02 13:30:00,97.39,97.45,97.32,97.41,213366.0,92.3499,92.4068,92.2835,92.3689,213366.0
2016-05-02 14:00:00,97.41,97.67,97.38,97.66,176749.0,92.3689,92.6154,92.3404,92.6059,176749.0
2016-05-02 14:30:00,97.64,97.85,97.56,97.8,206956.0,92.587,92.7861,92.5111,92.7387,206956.0
2016-05-02 15:00:00,97.79,97.93,97.76,97.87,299056.0,92.7292,92.8619,92.7007,92.8051,299056.0
2016-05-02 15:30:00,97.87,97.94,97.66,97.76,581767.0,92.8051,92.8714,92.6059,92.7007,581767.0
2016-05-03 09:30:00,96.73,97.54,96.62,96.95,359796.0,91.724,92.4921,91.6197,91.9327,359796.0
2016-05-03 10:00:00,96.94,96.94,96.28,96.5,327630.0,91.9232,91.9232,91.2973,91.506,327630.0
2016-05-03 10:30:00,96.46,96.5,95.97,96.14,231965.0,91.468,91.506,91.0034,91.1646,231965.0
2016-05-03 11:00:00,96.15,96.4,96.0,96.0,160321.0,91.1741,91.4111,91.0318,91.0318,160321.0
2016-05-03 11:30:00,96.01,96.24,95.92,96.09,153666.0,91.0413,91.2594,90.956,91.1172,153666.0
2016-05-03 12:00:00,96.1,96.33,96.05,96.24,133705.0,91.1267,91.3448,91.0792,91.2594,133705.0
2016-05-03 12:30:00,96.26,96.45,96.2,96.4,70451.0,91.2784,91.4585,91.2215,91.4111,70451.0
2016-05-03 13:00:00,96.4,96.51,96.3,96.42,121634.0,91.4111,91.5154,91.3163,91.4301,121634.0
2016-05-03 13:30:00,96.43,96.54,96.36,96.48,157880.0,91.4396,91.5439,91.3732,91.487,157880.0
2016-05-03 14:00:00,96.48,96.52,96.26,96.41,144268.0,91.487,91.5249,91.2784,91.4206,144268.0
2016-05-03 14:30:00,96.41,96.52,96.27,96.42,135778.0,91.4206,91.5249,91.2879,91.4301,135778.0
2016-05-03 15:00:00,96.43,96.46,96.22,96.29,160232.0,91.4396,91.468,91.2404,91.3068,160232.0
2016-05-03 15:30:00,96.29,96.53,96.14,96.42,467797.0,91.3068,91.5344,91.1646,91.4301,467797.0
2016-05-04 09:30:00,95.72,96.09,95.32,95.65,341003.0,90.7663,91.1172,90.387,90.6999,341003.0
2016-05-04 10:00:00,95.65,95.98,95.46,95.51,179000.0,90.6999,91.0129,90.5198,90.5672,179000.0
2016-05-04 10:30:00,95.48,95.74,95.33,95.35,217363.0,90.5387,90.7853,90.3965,90.4155,217363.0
2016-05-04 11:00:00,95.35,95.54,95.27,95.29,139270.0,90.4155,90.5956,90.3396,90.3586,139270.0
2016-05-04 11:30:00,95.29,95.56,95.23,95.53,130370.0,90.3586,90.6146,90.3017,90.5862,130370.0
2016-05-04 12:00:00,95.52,95.7,95.49,95.58,209600.0,90.5767,90.7474,90.5482,90.6336,209600.0
2016-05-04 12:30:00,95.6,95.65,95.51,95.57,210596.0,90.6525,90.6999,90.5672,90.6241,210596.0
2016-05-04 13:00:00,95.56,96.0,95.54,95.97,185783.0,90.6146,91.0318,90.5956,91.0034,185783.0
2016-05-04 13:30:00,95.98,96.02,95.79,95.83,160796.0,91.0129,91.0508,90.8327,90.8706,160796.0
2016-05-04 14:00:00,95.83,96.15,95.68,96.13,175454.0,90.8706,91.1741,90.7284,91.1551,175454.0
2016-05-04 14:30:00,96.12,96.18,96.02,96.11,107148.0,91.1456,91.2025,91.0508,91.1361,107148.0
2016-05-04 15:00:00,96.11,96.2,95.96,96.13,164193.0,91.1361,91.2215,90.9939,91.1551,164193.0
2016-05-04 15:30:00,96.13,96.39,96.09,96.22,363577.0,91.1551,91.4016,91.1172,91.2404,363577.0
2016-05-05 09:30:00,96.34,96.68,96.01,96.07,284439.0,91.3542,91.6766,91.0413,91.0982,284439.0
2016-05-05 10:00:00,96.06,96.46,96.03,96.12,181529.0,91.0887,91.468,91.0603,91.1456,181529.0
2016-05-05 10:30:00,96.12,96.59,96.05,96.51,194939.0,91.1456,91.5913,91.0792,91.5154,194939.0
2016-05-05 11:00:00,96.51,96.58,96.27,96.38,113941.0,91.5154,91.5818,91.2879,91.3922,113941.0
2016-05-05 11:30:00,96.38,96.83,96.38,96.67,99395.0,91.3922,91.8189,91.3922,91.6672,99395.0
2016-05-05 12:00:00,96.65,96.69,96.55,96.61,82487.0,91.6482,91.6861,91.5534,91.6103,82487.0
2016-05-05 12:30:00,96.6,96.63,96.41,96.41,104226.0,91.6008,91.6292,91.4206,91.4206,104226.0
2016-05-05 13:00:00,96.4,96.45,96.15,96.19,114703.0,91.4111,91.4585,91.1741,91.212,114703.0
2016-05-05 13:30:00,96.19,96.26,96.09,96.19,120133.0,91.212,91.2784,91.1172,91.212,120133.0
2016-05-05 14:00:00,96.18,96.27,96.0,96.22,174043.0,91.2025,91.2879,91.0318,91.2404,174043.0
2016-05-05 14:30:00,96.21,96.44,96.12,96.12,231467.0,91.231,91.4491,91.1456,91.1456,231467.0
2016-05-05 15:00:00,96.12,96.17,95.96,96.12,265747.0,91.1456,91.193,90.9939,91.1456,265747.0
2016-05-05 15:30:00,96.11,96.25,96.0,96.2,362563.0,91.1361,91.2689,91.0318,91.2215,362563.0
2016-05-06 09:30:00,95.8,96.34,95.74,95.81,134264.0,90.8422,91.3542,90.7853,90.8517,134264.0
2016-05-06 10:00:00,95.86,96.03,95.68,95.8,222133.0,90.8991,91.0603,90.7284,90.8422,222133.0
2016-05-06 10:30:00,95.77,95.91,95.65,95.71,106191.0,90.8137,90.9465,90.6999,90.7568,106191.0
2016-05-06 11:00:00,95.69,96.13,95.66,96.12,105229.0,90.7379,91.1551,90.7094,91.1456,105229.0
2016-05-06 11:30:00,96.1,96.18,95.98,96.01,64254.0,91.1267,91.2025,91.0129,91.0413,64254.0
2016-05-06 12:00:00,96.0,96.06,95.84,95.85,100556.0,91.0318,91.0887,90.8801,90.8896,100556.0
2016-05-06 12:30:00,95.88,96.11,95.81,96.11,78925.0,90.918,91.1361,90.8517,91.1361,78925.0
2016-05-06 13:00:00,96.1,96.37,96.09,96.21,102734.0,91.1267,91.3827,91.1172,91.231,102734.0
2016-05-06 13:30:00,96.2,96.45,96.17,96.44,103160.0,91.2215,91.4585,91.193,91.4491,103160.0
2016-05-06 14:00:00,96.45,96.67,96.41,96.59,136513.0,91.4585,91.6672,91.4206,91.5913,136513.0
2016-05-06 14:30:00,96.6,96.71,96.55,96.63,113699.0,91.6008,91.7051,91.5534,91.6292,113699.0
2016-05-06 15:00:00,96.63,96.76,96.6,96.66,152122.0,91.6292,91.7525,91.6008,91.6577,152122.0
2016-05-06 15:30:00,96.67,96.7,96.51,96.7,226445.0,91.6672,91.6956,91.5154,91.6956,226445.0
2016-05-09 09:30:00,96.81,97.25,96.53,97.21,221935.0,91.7999,92.2171,91.5344,92.1792,221935.0
2016-05-09 10:00:00,97.21,97.21,96.66,96.69,183008.0,92.1792,92.1792,91.6577,91.6861,183008.0
2016-05-09 10:30:00,96.69,96.86,96.67,96.7,130647.0,91.6861,91.8473,91.6672,91.6956,130647.0
2016-05-09 11:00:00,96.69,96.83,96.54,96.6,101059.0,91.6861,91.8189,91.5439,91.6008,101059.0
2016-05-09 11:30:00,96.59,96.84,96.5,96.81,104812.0,91.5913,91.8284,91.506,91.7999,104812.0
2016-05-09 12:00:00,96.81,96.91,96.71,96.91,87531.0,91.7999,91.8947,91.7051,91.8947,87531.0
2016-05-09 12:30:00,96.91,96.91,96.7,96.83,54175.0,91.8947,91.8947,91.6956,91.8189,54175.0
2016-05-09 13:00:00,96.81,96.97,96.78,96.87,74658.0,91.7999,91.9516,91.7715,91.8568,74658.0
2016-05-09 13:30:00,96.86,96.97,96.79,96.79,66830.0,91.8473,91.9516,91.7809,91.7809,66830.0
2016-05-09 14:00:00,96.8,96.87,96.69,96.81,86268.0,91.7904,91.8568,91.6861,91.7999,86268.0
2016-05-09 14:30:00,96.82,97.04,96.82,97.02,106700.0,91.8094,92.018,91.8094,91.999,106700.0
2016-05-09 15:00:00,97.01,97.02,96.85,96.88,90239.0,91.9896,91.999,91.8378,91.8663,90239.0
2016-05-09 15:30:00,96.88,96.9,96.61,96.73,257813.0,91.8663,91.8853,91.6103,91.724,257813.0
2016-05-10 09:30:00,96.78,97.56,96.69,97.49,275147.0,91.7715,92.5111,91.6861,92.4447,275147.0
2016-05-10 10:00:00,97.47,97.48,97.23,97.32,130771.0,92.4258,92.4352,92.1982,92.2835,130771.0
2016-05-10 10:30:00,97.32,97.56,97.3,97.47,105915.0,92.2835,92.5111,92.2646,92.4258,105915.0
2016-05-10 11:00:00,97.46,97.49,97.35,97.38,67897.0,92.4163,92.4447,92.312,92.3404,67897.0
2016-05-10 11:30:00,97.39,97.54,97.36,97.47,84318.0,92.3499,92.4921,92.3214,92.4258,84318.0
2016-05-10 12:00:00,97.47,97.56,97.46,97.51,76714.0,92.4258,92.5111,92.4163,92.4637,76714.0
2016-05-10 12:30:00,97.53,97.56,97.4,97.53,63317.0,92.4826,92.5111,92.3594,92.4826,63317.0
2016-05-10 13:00:00,97.53,97.56,97.39,97.45,59432.0,92.4826,92.5111,92.3499,92.4068,59432.0
2016-05-10 13:30:00,97.46,97.51,97.37,97.45,69877.0,92.4163,92.4637,92.3309,92.4068,69877.0
2016-05-10 14:00:00,97.45,97.49,97.37,97.42,85959.0,92.4068,92.4447,92.3309,92.3783,85959.0
2016-05-10 14:30:00,97.41,97.53,97.37,97.39,88572.0,92.3689,92.4826,92.3309,92.3499,88572.0
2016-05-10 15:00:00,97.38,97.58,97.37,97.53,149954.0,92.3404,92.5301,92.3309,92.4826,149954.0
2016-05-10 15:30:00,97.54,97.7,97.49,97.66,258251.0,92.4921,92.6439,92.4447,92.6059,258251.0
2016-05-11 09:30:00,97.64,97.84,97.36,97.47,214870.0,92.587,92.7766,92.3214,92.4258,214870.0
2016-05-11 10:00:00,97.47,97.55,97.34,97.43,141761.0,92.4258,92.5016,92.3025,92.3878,141761.0
2016-05-11 10:30:00,97.48,97.58,97.2,97.22,162377.0,92.4352,92.5301,92.1697,92.1887,162377.0
2016-05-11 11:00:00,97.2,97.22,96.96,96.99,136325.0,92.1697,92.1887,91.9421,91.9706,136325.0
2016-05-11 11:30:00,97.0,97.13,96.78,96.79,177712.0,91.9801,92.1033,91.7715,91.7809,177712.0
2016-05-11 12:00:00,96.78,96.99,96.78,96.94,98472.0,91.7715,91.9706,91.7715,91.9232,98472.0
2016-05-11 12:30:00,96.93,97.01,96.87,96.9,70613.0,91.9137,91.9896,91.8568,91.8853,70613.0
2016-05-11 13:00:00,96.91,97.05,96.84,96.89,141364.0,91.8947,92.0275,91.8284,91.8758,141364.0
2016-05-11 13:30:00,96.91,96.93,96.63,96.63,102884.0,91.8947,91.9137,91.6292,91.6292,102884.0
2016-05-11 14:00:00,96.63,96.65,96.45,96.61,146704.0,91.6292,91.6482,91.4585,91.6103,146704.0
2016-05-11 14:30:00,96.61,96.61,96.36,96.42,137427.0,91.6103,91.6103,91.3732,91.4301,137427.0
2016-05-11 15:00:00,96.44,96.69,96.44,96.58,115864.0,91.4491,91.6861,91.4491,91.5818,115864.0
2016-05-11 15:30:00,96.59,96.64,96.36,96.41,405496.0,91.5913,91.6387,91.3732,91.4206,405496.0
2016-05-12 09:30:00,96.74,96.82,95.73,95.76,358278.0,91.7335,91.8094,90.7758,90.8042,358278.0
2016-05-12 10:00:00,95.75,96.11,95.63,95.94,284889.0,90.7948,91.1361,90.681,90.9749,284889.0
2016-05-12 10:30:00,95.94,95.94,95.62,95.62,219181.0,90.9749,90.9749,90.6715,90.6715,219181.0
2016-05-12 11:00:00,95.61,95.63,95.24,95.45,272006.0,90.662,90.681,90.3112,90.5103,272006.0
2016-05-12 11:30:00,95.45,95.59,95.41,95.42,200262.0,90.5103,90.643,90.4724,90.4818,200262.0
2016-05-12 12:00:00,95.42,95.6,95.33,95.53,284634.0,90.4818,90.6525,90.3965,90.5862,284634.0
2016-05-12 12:30:00,95.53,95.6,95.28,95.59,134539.0,90.5862,90.6525,90.3491,90.643,134539.0
2016-05-12 13:00:00,95.6,95.65,95.39,95.59,139456.0,90.6525,90.6999,90.4534,90.643,139456.0
2016-05-12 13:30:00,95.59,95.97,95.37,95.97,153724.0,90.643,91.0034,90.4344,91.0034,153724.0
2016-05-12 14:00:00,95.96,96.25,95.95,96.19,258987.0,90.9939,91.2689,90.9844,91.212,258987.0
2016-05-12 14:30:00,96.19,96.19,95.99,96.0,336296.0,91.212,91.212,91.0223,91.0318,336296.0
2016-05-12 15:00:00,96.01,96.17,96.0,96.03,308388.0,91.0413,91.193,91.0318,91.0603,308388.0
2016-05-12 15:30:00,96.02,96.04,95.73,95.89,782966.0,91.0508,91.0698,90.7758,90.9275,782966.0
2016-05-13 09:30:00,95.59,96.22,95.37,95.76,370324.0,90.643,91.2404,90.4344,90.8042,370324.0
2016-05-13 10:00:00,95.8,96.28,95.79,96.09,268370.0,90.8422,91.2973,90.8327,91.1172,268370.0
2016-05-13 10:30:00,96.06,96.08,95.73,95.78,98032.0,91.0887,91.1077,90.7758,90.8232,98032.0
2016-05-13 11:00:00,95.8,96.19,95.75,96.14,144697.0,90.8422,91.212,90.7948,91.1646,144697.0
2016-05-13 11:30:00,96.14,96.14,95.86,95.91,103047.0,91.1646,91.1646,90.8991,90.9465,103047.0
2016-05-13 12:00:00,95.9,96.14,95.83,96.06,99615.0,90.937,91.1646,90.8706,91.0887,99615.0
2016-05-13 12:30:00,96.07,96.12,95.89,95.9,83971.0,91.0982,91.1456,90.9275,90.937,83971.0
2016-05-13 13:00:00,95.9,95.97,95.69,95.71,108910.0,90.937,91.0034,90.7379,90.7568,108910.0
2016-05-13 13:30:00,95.71,95.76,95.38,95.48,158190.0,90.7568,90.8042,90.4439,90.5387,158190.0
2016-05-13 14:00:00,95.47,95.59,95.23,95.31,178623.0,90.5293,90.643,90.3017,90.3775,178623.0
2016-05-13 14:30:00,95.32,95.42,95.14,95.39,178583.0,90.387,90.4818,90.2163,90.4534,178583.0
2016-05-13 15:00:00,95.39,95.52,95.26,95.41,193842.0,90.4534,90.5767,90.3301,90.4724,193842.0
2016-05-13 15:30:00,95.4,95.52,95.33,95.38,476136.0,90.4629,90.5767,90.3965,90.4439,476136.0
2016-05-16 09:30:00,95.6,96.08,95.45,95.74,210113.0,90.6525,91.1077,90.5103,90.7853,210113.0
2016-05-16 10:00:00,95.75,95.83,95.54,95.65,183027.0,90.7948,90.8706,90.5956,90.6999,183027.0
2016-05-16 10:30:00,95.66,95.91,95.6,95.86,76253.0,90.7094,90.9465,90.6525,90.8991,76253.0
2016-05-16 11:00:00,95.87,95.94,95.73,95.82,138926.0,90.9086,90.9749,90.7758,90.8611,138926.0
2016-05-16 11:30:00,95.82,95.99,95.8,95.98,59141.0,90.8611,91.0223,90.8422,91.0129,59141.0
2016-05-16 12:00:00,95.96,96.1,95.91,95.99,124065.0,90.9939,91.1267,90.9465,91.0223,124065.0
2016-05-16 12:30:00,95.99,96.09,95.92,96.08,83051.0,91.0223,91.1172,90.956,91.1077,83051.0
2016-05-16 13:00:00,96.08,96.2,96.05,96.12,49309.0,91.1077,91.2215,91.0792,91.1456,49309.0
2016-05-16 13:30:00,96.14,96.17,96.06,96.14,60192.0,91.1646,91.193,91.0887,91.1646,60192.0
2016-05-16 14:00:00,96.15,96.49,96.13,96.45,122493.0,91.1741,91.4965,91.1551,91.4585,122493.0
2016-05-16 14:30:00,96.45,96.48,96.35,96.43,120623.0,91.4585,91.487,91.3637,91.4396,120623.0
2016-05-16 15:00:00,96.43,96.52,96.35,96.39,147326.0,91.4396,91.5249,91.3637,91.4016,147326.0
2016-05-16 15:30:00,96.39,96.39,96.1,96.16,294649.0,91.4016,91.4016,91.1267,91.1835,294649.0
2016-05-17 09:30:00,95.98,96.25,95.62,95.88,269002.0,91.0129,91.2689,90.6715,90.918,269002.0
2016-05-17 10:00:00,95.86,96.03,95.47,95.74,172597.0,90.8991,91.0603,90.5293,90.7853,172597.0
2016-05-17 10:30:00,95.73,96.06,95.55,95.95,122360.0,90.7758,91.0887,90.6051,90.9844,122360.0
2016-05-17 11:00:00,95.94,96.02,95.76,95.81,144297.0,90.9749,91.0508,90.8042,90.8517,144297.0
2016-05-17 11:30:00,95.8,96.29,95.77,96.26,131880.0,90.8422,91.3068,90.8137,91.2784,131880.0
2016-05-17 12:00:00,96.27,96.27,95.86,95.93,101211.0,91.2879,91.2879,90.8991,90.9655,101211.0
2016-05-17 12:30:00,95.92,96.01,95.85,95.97,96446.0,90.956,91.0413,90.8896,91.0034,96446.0
2016-05-17 13:00:00,95.97,96.16,95.94,96.11,119130.0,91.0034,91.1835,90.9749,91.1361,119130.0
2016-05-17 13:30:00,96.1,96.2,95.77,95.79,191670.0,91.1267,91.2215,90.8137,90.8327,191670.0
2016-05-17 14:00:00,95.79,95.85,95.36,95.57,265602.0,90.8327,90.8896,90.4249,90.6241,265602.0
2016-05-17 14:30:00,95.57,95.68,95.46,95.67,279017.0,90.6241,90.7284,90.5198,90.7189,279017.0
2016-05-17 15:00:00,95.68,95.72,95.26,95.39,205195.0,90.7284,90.7663,90.3301,90.4534,205195.0
2016-05-17 15:30:00,95.38,95.62,95.34,95.54,546116.0,90.4439,90.6715,90.406,90.5956,546116.0
2016-05-18 09:30:00,95.33,95.55,95.06,95.5,162507.0,90.3965,90.6051,90.1405,90.5577,162507.0
2016-05-18 10:00:00,95.5,95.9,95.34,95.88,82611.0,90.5577,90.937,90.406,90.918,82611.0
2016-05-18 10:30:00,95.88,95.88,95.48,95.52,75658.0,90.918,90.918,90.5387,90.5767,75658.0
2016-05-18 11:00:00,95.53,95.88,95.51,95.86,63538.0,90.5862,90.918,90.5672,90.8991,63538.0
2016-05-18 11:30:00,95.85,95.87,95.62,95.65,73257.0,90.8896,90.9086,90.6715,90.6999,73257.0
2016-05-18 12:00:00,95.65,95.66,95.45,95.45,104902.0,90.6999,90.7094,90.5103,90.5103,104902.0
2016-05-18 12:30:00,95.47,95.73,95.47,95.73,66813.0,90.5293,90.7758,90.5293,90.7758,66813.0
2016-05-18 13:00:00,95.73,96.08,95.73,96.05,73225.0,90.7758,91.1077,90.7758,91.0792,73225.0
2016-05-18 13:30:00,96.05,96.17,95.88,95.88,96149.0,91.0792,91.193,90.918,90.918,96149.0
2016-05-18 14:00:00,95.85,95.86,94.95,94.99,266346.0,90.8896,90.8991,90.0362,90.0741,266346.0
2016-05-18 14:30:00,94.98,95.53,94.87,95.49,220754.0,90.0646,90.5862,89.9603,90.5482,220754.0
2016-05-18 15:00:00,95.49,95.76,95.21,95.23,205757.0,90.5482,90.8042,90.2827,90.3017,205757.0
2016-05-18 15:30:00,95.21,95.63,95.16,95.6,428838.0,90.2827,90.681,90.2353,90.6525,428838.0
2016-05-19 09:30:00,95.14,95.5,94.55,94.57,194004.0,90.2163,90.5577,89.6569,89.6758,194004.0
2016-05-19 10:00:00,94.57,94.81,94.55,94.61,202233.0,89.6758,89.9034,89.6569,89.7138,202233.0
2016-05-19 10:30:00,94.62,94.7,94.34,94.36,157507.0,89.7232,89.7991,89.4577,89.4767,157507.0
2016-05-19 11:00:00,94.37,94.45,94.16,94.3,124131.0,89.4862,89.562,89.2871,89.4198,124131.0
2016-05-19 11:30:00,94.29,94.32,94.09,94.3,107840.0,89.4103,89.4388,89.2207,89.4198,107840.0
2016-05-19 12:00:00,94.29,94.42,94.16,94.18,103935.0,89.4103,89.5336,89.2871,89.306,103935.0
2016-05-19 12:30:00,94.16,94.32,94.08,94.15,92439.0,89.2871,89.4388,89.2112,89.2776,92439.0
2016-05-19 13:00:00,94.15,94.43,94.14,94.42,102746.0,89.2776,89.5431,89.2681,89.5336,102746.0
2016-05-19 13:30:00,94.44,94.63,94.38,94.38,87898.0,89.5526,89.7327,89.4957,89.4957,87898.0
2016-05-19 14:00:00,94.39,94.74,94.38,94.66,148976.0,89.5051,89.837,89.4957,89.7612,148976.0
2016-05-19 14:30:00,94.67,94.68,94.41,94.52,105554.0,89.7707,89.7801,89.5241,89.6284,105554.0
2016-05-19 15:00:00,94.51,94.85,94.51,94.75,139993.0,89.6189,89.9413,89.6189,89.8465,139993.0
2016-05-19 15:30:00,94.73,94.82,94.65,94.71,286159.0,89.8276,89.9129,89.7517,89.8086,286159.0
2016-05-20 09:30:00,95.17,95.8,95.03,95.73,470048.0,90.2448,90.8422,90.112,90.7758,470048.0
2016-05-20 10:00:00,95.77,95.89,95.55,95.55,218063.0,90.8137,90.9275,90.6051,90.6051,218063.0
2016-05-20 10:30:00,95.54,95.7,95.53,95.59,164248.0,90.5956,90.7474,90.5862,90.643,164248.0
2016-05-20 11:00:00,95.59,95.63,95.5,95.53,185491.0,90.643,90.681,90.5577,90.5862,185491.0
2016-05-20 11:30:00,95.54,95.78,95.53,95.73,124348.0,90.5956,90.8232,90.5862,90.7758,124348.0
2016-05-20 12:00:00,95.73,95.74,95.61,95.7,70468.0,90.7758,90.7853,90.662,90.7474,70468.0
2016-05-20 12:30:00,95.69,95.76,95.64,95.66,131389.0,90.7379,90.8042,90.6905,90.7094,131389.0
2016-05-20 13:00:00,95.66,95.72,95.51,95.51,74217.0,90.7094,90.7663,90.5672,90.5672,74217.0
2016-05-20 13:30:00,95.51,95.54,95.41,95.53,71674.0,90.5672,90.5956,90.4724,90.5862,71674.0
2016-05-20 14:00:00,95.54,95.7,95.49,95.7,83200.0,90.5956,90.7474,90.5482,90.7474,83200.0
2016-05-20 14:30:00,95.69,95.73,95.51,95.55,54786.0,90.7379,90.7758,90.5672,90.6051,54786.0
2016-05-20 15:00:00,95.56,95.56,95.29,95.35,107793.0,90.6146,90.6146,90.3586,90.4155,107793.0
2016-05-20 15:30:00,95.34,95.48,95.32,95.43,196537.0,90.406,90.5387,90.387,90.4913,196537.0
2016-05-23 09:30:00,95.5,95.73,95.29,95.41,213860.0,90.5577,90.7758,90.3586,90.4724,213860.0
2016-05-23 10:00:00,95.42,95.52,95.22,95.34,127293.0,90.4818,90.5767,90.2922,90.406,127293.0
2016-05-23 10:30:00,95.33,95.45,94.99,95.1,82588.0,90.3965,90.5103,90.0741,90.1784,82588.0
2016-05-23 11:00:00,95.08,95.31,95.06,95.31,73699.0,90.1594,90.3775,90.1405,90.3775,73699.0
2016-05-23 11:30:00,95.3,95.32,95.11,95.23,62716.0,90.3681,90.387,90.1879,90.3017,62716.0
2016-05-23 12:00:00,95.23,95.34,95.2,95.3,77668.0,90.3017,90.406,90.2732,90.3681,77668.0
2016-05-23 12:30:00,95.29,95.3,95.12,95.19,143783.0,90.3586,90.3681,90.1974,90.2637,143783.0
2016-05-23 13:00:00,95.19,95.27,95.16,95.18,140753.0,90.2637,90.3396,90.2353,90.2543,140753.0
2016-05-23 13:30:00,95.16,95.3,95.05,95.26,141764.0,90.2353,90.3681,90.131,90.3301,141764.0
2016-05-23 14:00:00,95.26,95.42,95.24,95.4,95424.0,90.3301,90.4818,90.3112,90.4629,95424.0
2016-05-23 14:30:00,95.41,95.43,95.26,95.28,89106.0,90.4724,90.4913,90.3301,90.3491,89106.0
2016-05-23 15:00:00,95.28,95.32,95.13,95.17,105468.0,90.3491,90.387,90.2069,90.2448,105468.0
2016-05-23 15:30:00,95.17,95.26,95.02,95.11,263783.0,90.2448,90.3301,90.1025,90.1879,263783.0
2016-05-24 09:30:00,95.53,96.25,95.33,96.15,344245.0,90.5862,91.2689,90.3965,91.1741,344245.0
2016-05-24 10:00:00,96.18,96.61,96.11,96.59,243509.0,91.2025,91.6103,91.1361,91.5913,243509.0
2016-05-24 10:30:00,96.59,96.74,96.55,96.6,116896.0,91.5913,91.7335,91.5534,91.6008,116896.0
2016-05-24 11:00:00,96.61,96.7,96.52,96.55,133811.0,91.6103,91.6956,91.5249,91.5534,133811.0
2016-05-24 11:30:00,96.56,96.64,96.46,96.59,130979.0,91.5628,91.6387,91.468,91.5913,130979.0
2016-05-24 12:00:00,96.58,96.63,96.41,96.44,82569.0,91.5818,91.6292,91.4206,91.4491,82569.0
2016-05-24 12:30:00,96.45,96.56,96.39,96.56,53578.0,91.4585,91.5628,91.4016,91.5628,53578.0
2016-05-24 13:00:00,96.57,96.6,96.42,96.53,102711.0,91.5723,91.6008,91.4301,91.5344,102711.0
2016-05-24 13:30:00,96.53,96.58,96.45,96.53,84127.0,91.5344,91.5818,91.4585,91.5344,84127.0
2016-05-24 14:00:00,96.53,96.62,96.44,96.53,100944.0,91.5344,91.6197,91.4491,91.5344,100944.0
2016-05-24 14:30:00,96.53,96.62,96.46,96.55,98005.0,91.5344,91.6197,91.468,91.5534,98005.0
2016-05-24 15:00:00,96.56,96.67,96.52,96.61,182351.0,91.5628,91.6672,91.5249,91.6103,182351.0
2016-05-24 15:30:00,96.61,96.62,96.48,96.49,271893.0,91.6103,91.6197,91.487,91.4965,271893.0
2016-05-25 09:30:00,96.78,96.9,96.14,96.63,268755.0,91.7715,91.8853,91.1646,91.6292,268755.0
2016-05-25 10:00:00,96.61,96.78,96.37,96.42,197893.0,91.6103,91.7715,91.3827,91.4301,197893.0
2016-05-25 10:30:00,96.42,96.66,96.41,96.63,111392.0,91.4301,91.6577,91.4206,91.6292,111392.0
2016-05-25 11:00:00,96.63,96.74,96.44,96.5,143201.0,91.6292,91.7335,91.4491,91.506,143201.0
2016-05-25 11:30:00,96.51,96.59,96.47,96.59,124072.0,91.5154,91.5913,91.4775,91.5913,124072.0
2016-05-25 12:00:00,96.59,96.61,96.35,96.4,71309.0,91.5913,91.6103,91.3637,91.4111,71309.0
2016-05-25 12:30:00,96.4,96.54,96.38,96.39,79304.0,91.4111,91.5439,91.3922,91.4016,79304.0
2016-05-25 13:00:00,96.39,96.57,96.38,96.54,240743.0,91.4016,91.5723,91.3922,91.5439,240743.0
2016-05-25 13:30:00,96.54,96.61,96.5,96.6,75680.0,91.5439,91.6103,91.506,91.6008,75680.0
2016-05-25 14:00:00,96.61,96.63,96.46,96.57,99657.0,91.6103,91.6292,91.468,91.5723,99657.0
2016-05-25 14:30:00,96.56,96.62,96.4,96.41,116325.0,91.5628,91.6197,91.4111,91.4206,116325.0
2016-05-25 15:00:00,96.43,96.61,96.42,96.59,187425.0,91.4396,91.6103,91.4301,91.5913,187425.0
2016-05-25 15:30:00,96.6,96.61,96.39,96.44,366952.0,91.6008,91.6103,91.4016,91.4491,366952.0
2016-05-26 09:30:00,96.54,96.73,96.16,96.21,192817.0,91.5439,91.724,91.1835,91.231,192817.0
2016-05-26 10:00:00,96.21,96.42,96.07,96.3,154975.0,91.231,91.4301,91.0982,91.3163,154975.0
2016-05-26 10:30:00,96.3,96.45,96.24,96.26,110153.0,91.3163,91.4585,91.2594,91.2784,110153.0
2016-05-26 11:00:00,96.25,96.35,96.16,96.27,121117.0,91.2689,91.3637,91.1835,91.2879,121117.0
2016-05-26 11:30:00,96.29,96.37,96.2,96.23,77837.0,91.3068,91.3827,91.2215,91.2499,77837.0
2016-05-26 12:00:00,96.21,96.32,96.16,96.23,80007.0,91.231,91.3353,91.1835,91.2499,80007.0
2016-05-26 12:30:00,96.23,96.32,96.18,96.19,38055.0,91.2499,91.3353,91.2025,91.212,38055.0
2016-05-26 13:00:00,96.19,96.38,96.18,96.36,53200.0,91.212,91.3922,91.2025,91.3732,53200.0
2016-05-26 13:30:00,96.36,96.41,96.29,96.33,51216.0,91.3732,91.4206,91.3068,91.3448,51216.0
2016-05-26 14:00:00,96.34,96.46,96.32,96.37,88077.0,91.3542,91.468,91.3353,91.3827,88077.0
2016-05-26 14:30:00,96.37,96.4,96.31,96.38,61116.0,91.3827,91.4111,91.3258,91.3922,61116.0
2016-05-26 15:00:00,96.39,96.52,96.36,96.43,124882.0,91.4016,91.5249,91.3732,91.4396,124882.0
2016-05-26 15:30:00,96.43,96.44,96.28,96.36,258750.0,91.4396,91.4491,91.2973,91.3732,258750.0
2016-05-27 09:30:00,96.53,96.92,96.38,96.56,135850.0,91.5344,91.9042,91.3922,91.5628,135850.0
2016-05-27 10:00:00,96.56,96.66,96.38,96.5,153234.0,91.5628,91.6577,91.3922,91.506,153234.0
2016-05-27 10:30:00,96.54,96.67,96.46,96.47,84192.0,91.5439,91.6672,91.468,91.4775,84192.0
2016-05-27 11:00:00,96.48,96.65,96.48,96.64,80328.0,91.487,91.6482,91.487,91.6387,80328.0
2016-05-27 11:30:00,96.64,96.83,96.63,96.82,88953.0,91.6387,91.8189,91.6292,91.8094,88953.0
2016-05-27 12:00:00,96.82,96.89,96.79,96.89,62184.0,91.8094,91.8758,91.7809,91.8758,62184.0
2016-05-27 12:30:00,96.89,96.99,96.88,96.9,72912.0,91.8758,91.9706,91.8663,91.8853,72912.0
2016-05-27 13:00:00,96.9,97.04,96.9,96.99,154329.0,91.8853,92.018,91.8853,91.9706,154329.0
2016-05-27 13:30:00,96.99,97.01,96.77,96.79,108751.0,91.9706,91.9896,91.762,91.7809,108751.0
2016-05-27 14:00:00,96.79,96.95,96.72,96.9,134614.0,91.7809,91.9327,91.7146,91.8853,134614.0
2016-05-27 14:30:00,96.89,96.99,96.86,96.94,122972.0,91.8758,91.9706,91.8473,91.9232,122972.0
2016-05-27 15:00:00,96.94,97.0,96.9,96.94,194214.0,91.9232,91.9801,91.8853,91.9232,194214.0
2016-05-27 15:30:00,96.94,97.14,96.91,97.14,546763.0,91.9232,92.1128,91.8947,92.1128,546763.0
2016-05-31 09:30:00,97.18,97.2,96.52,96.65,226618.0,92.1508,92.1697,91.5249,91.6482,226618.0
2016-05-31 10:00:00,96.65,96.76,96.38,96.38,270386.0,91.6482,91.7525,91.3922,91.3922,270386.0
2016-05-31 10:30:00,96.39,96.43,96.05,96.09,247634.0,91.4016,91.4396,91.0792,91.1172,247634.0
2016-05-31 11:00:00,96.08,96.11,95.8,95.87,250897.0,91.1077,91.1361,90.8422,90.9086,250897.0
2016-05-31 11:30:00,95.86,95.98,95.76,95.8,151428.0,90.8991,91.0129,90.8042,90.8422,151428.0
2016-05-31 12:00:00,95.79,95.82,95.65,95.74,152672.0,90.8327,90.8611,90.6999,90.7853,152672.0
2016-05-31 12:30:00,95.75,95.85,95.67,95.73,155137.0,90.7948,90.8896,90.7189,90.7758,155137.0
2016-05-31 13:00:00,95.73,95.98,95.7,95.98,132309.0,90.7758,91.0129,90.7474,91.0129,132309.0
2016-05-31 13:30:00,95.98,96.01,95.89,95.9,109628.0,91.0129,91.0413,90.9275,90.937,109628.0
2016-05-31 14:00:00,95.89,95.89,95.6,95.78,197176.0,90.9275,90.9275,90.6525,90.8232,197176.0
2016-05-31 14:30:00,95.78,95.81,95.7,95.72,170888.0,90.8232,90.8517,90.7474,90.7663,170888.0
2016-05-31 15:00:00,95.71,95.93,95.65,95.89,215726.0,90.7568,90.9655,90.6999,90.9275,215726.0
2016-05-31 15:30:00,95.89,96.05,95.88,95.89,633357.0,90.9275,91.0792,90.918,90.9275,633357.0
2016-06-01 09:30:00,95.59,96.04,95.25,95.94,393206.0,90.643,91.0698,90.3206,90.9749,393206.0
2016-06-01 10:00:00,95.94,96.28,95.81,95.81,202672.0,90.9749,91.2973,90.8517,90.8517,202672.0
2016-06-01 10:30:00,95.81,96.15,95.72,96.15,177345.0,90.8517,91.1741,90.7663,91.1741,177345.0
2016-06-01 11:00:00,96.16,96.44,96.15,96.23,141221.0,91.1835,91.4491,91.1741,91.2499,141221.0
2016-06-01 11:30:00,96.23,96.34,96.07,96.32,115956.0,91.2499,91.3542,91.0982,91.3353,115956.0
2016-06-01 12:00:00,96.31,96.47,96.3,96.32,82673.0,91.3258,91.4775,91.3163,91.3353,82673.0
2016-06-01 12:30:00,96.31,96.46,96.19,96.46,92559.0,91.3258,91.468,91.212,91.468,92559.0
2016-06-01 13:00:00,96.46,96.49,96.33,96.35,80696.0,91.468,91.4965,91.3448,91.3637,80696.0
2016-06-01 13:30:00,96.35,96.36,96.06,96.23,110431.0,91.3637,91.3732,91.0887,91.2499,110431.0
2016-06-01 14:00:00,96.25,96.51,96.19,96.42,102249.0,91.2689,91.5154,91.212,91.4301,102249.0
2016-06-01 14:30:00,96.42,96.47,96.29,96.44,115731.0,91.4301,91.4775,91.3068,91.4491,115731.0
2016-06-01 15:00:00,96.45,96.55,96.36,96.47,125914.0,91.4585,91.5534,91.3732,91.4775,125914.0
2016-06-01 15:30:00,96.48,96.5,96.23,96.38,406336.0,91.487,91.506,91.2499,91.3922,406336.0
2016-06-02 09:30:00,96.27,96.52,96.03,96.06,194124.0,91.2879,91.5249,91.0603,91.0887,194124.0
2016-06-02 10:00:00,96.06,96.59,96.0,96.57,293262.0,91.0887,91.5913,91.0318,91.5723,293262.0
2016-06-02 10:30:00,96.58,96.81,96.49,96.59,141095.0,91.5818,91.7999,91.4965,91.5913,141095.0
2016-06-02 11:00:00,96.6,96.72,96.47,96.51,136135.0,91.6008,91.7146,91.4775,91.5154,136135.0
2016-06-02 11:30:00,96.51,96.59,96.44,96.51,110954.0,91.5154,91.5913,91.4491,91.5154,110954.0
2016-06-02 12:00:00,96.51,96.52,96.36,96.38,153200.0,91.5154,91.5249,91.3732,91.3922,153200.0
2016-06-02 12:30:00,96.37,96.57,96.29,96.52,95229.0,91.3827,91.5723,91.3068,91.5249,95229.0
2016-06-02 13:00:00,96.53,96.58,96.48,96.53,93837.0,91.5344,91.5818,91.487,91.5344,93837.0
2016-06-02 13:30:00,96.54,96.67,96.47,96.62,109469.0,91.5439,91.6672,91.4775,91.6197,109469.0
2016-06-02 14:00:00,96.62,96.81,96.62,96.73,102654.0,91.6197,91.7999,91.6197,91.724,102654.0
2016-06-02 14:30:00,96.72,96.73,96.61,96.71,119071.0,91.7146,91.724,91.6103,91.7051,119071.0
2016-06-02 15:00:00,96.7,96.75,96.6,96.75,144333.0,91.6956,91.743,91.6008,91.743,144333.0
2016-06-02 15:30:00,96.74,96.87,96.64,96.86,398432.0,91.7335,91.8568,91.6387,91.8473,398432.0
2016-06-03 09:30:00,96.21,96.61,95.69,95.83,294009.0,91.231,91.6103,90.7379,90.8706,294009.0
2016-06-03 10:00:00,95.81,95.81,95.33,95.65,296369.0,90.8517,90.8517,90.3965,90.6999,296369.0
2016-06-03 10:30:00,95.63,96.14,95.53,96.06,161768.0,90.681,91.1646,90.5862,91.0887,161768.0
2016-06-03 11:00:00,96.07,96.09,95.69,95.8,148492.0,91.0982,91.1172,90.7379,90.8422,148492.0
2016-06-03 11:30:00,95.8,96.04,95.78,96.03,171849.0,90.8422,91.0698,90.8232,91.0603,171849.0
2016-06-03 12:00:00,96.04,96.12,95.85,95.86,80935.0,91.0698,91.1456,90.8896,90.8991,80935.0
2016-06-03 12:30:00,95.85,96.0,95.72,95.77,78198.0,90.8896,91.0318,90.7663,90.8137,78198.0
2016-06-03 13:00:00,95.77,95.86,95.66,95.68,92348.0,90.8137,90.8991,90.7094,90.7284,92348.0
2016-06-03 13:30:00,95.68,95.97,95.67,95.92,132242.0,90.7284,91.0034,90.7189,90.956,132242.0
2016-06-03 14:00:00,95.89,96.02,95.79,96.0,126058.0,90.9275,91.0508,90.8327,91.0318,126058.0
2016-06-03 14:30:00,96.01,96.3,96.0,96.22,115004.0,91.0413,91.3163,91.0318,91.2404,115004.0
2016-06-03 15:00:00,96.23,96.29,96.15,96.26,127442.0,91.2499,91.3068,91.1741,91.2784,127442.0
2016-06-03 15:30:00,96.26,96.27,95.97,96.05,467541.0,91.2784,91.2879,91.0034,91.0792,467541.0
2016-06-06 09:30:00,96.4,96.86,95.98,96.45,292241.0,91.4111,91.8473,91.0129,91.4585,292241.0
2016-06-06 10:00:00,96.48,96.63,96.35,96.37,169614.0,91.487,91.6292,91.3637,91.3827,169614.0
2016-06-06 10:30:00,96.38,96.55,96.36,96.51,175701.0,91.3922,91.5534,91.3732,91.5154,175701.0
2016-06-06 11:00:00,96.5,96.59,96.47,96.52,134193.0,91.506,91.5913,91.4775,91.5249,134193.0
2016-06-06 11:30:00,96.51,96.66,96.51,96.57,66233.0,91.5154,91.6577,91.5154,91.5723,66233.0
2016-06-06 12:00:00,96.57,96.57,96.42,96.52,65160.0,91.5723,91.5723,91.4301,91.5249,65160.0
2016-06-06 12:30:00,96.52,96.67,96.37,96.56,99524.0,91.5249,91.6672,91.3827,91.5628,99524.0
2016-06-06 13:00:00,96.55,96.79,96.52,96.68,80369.0,91.5534,91.7809,91.5249,91.6766,80369.0
2016-06-06 13:30:00,96.68,96.84,96.67,96.81,93450.0,91.6766,91.8284,91.6672,91.7999,93450.0
2016-06-06 14:00:00,96.84,96.98,96.79,96.9,101129.0,91.8284,91.9611,91.7809,91.8853,101129.0
2016-06-06 14:30:00,96.89,96.9,96.78,96.79,72375.0,91.8758,91.8853,91.7715,91.7809,72375.0
2016-06-06 15:00:00,96.8,96.85,96.7,96.71,100116.0,91.7904,91.8378,91.6956,91.7051,100116.0
2016-06-06 15:30:00,96.7,96.8,96.62,96.65,319806.0,91.6956,91.7904,91.6197,91.6482,319806.0
2016-06-07 09:30:00,96.59,97.1,96.44,96.91,168951.0,91.5913,92.0749,91.4491,91.8947,168951.0
2016-06-07 10:00:00,96.9,96.97,96.73,96.75,123614.0,91.8853,91.9516,91.724,91.743,123614.0
2016-06-07 10:30:00,96.76,96.8,96.55,96.56,83630.0,91.7525,91.7904,91.5534,91.5628,83630.0
2016-06-07 11:00:00,96.58,96.8,96.58,96.78,81802.0,91.5818,91.7904,91.5818,91.7715,81802.0
2016-06-07 11:30:00,96.8,96.89,96.75,96.76,98185.0,91.7904,91.8758,91.743,91.7525,98185.0
2016-06-07 12:00:00,96.77,96.95,96.77,96.91,115065.0,91.762,91.9327,91.762,91.8947,115065.0
2016-06-07 12:30:00,96.91,96.99,96.91,96.98,55682.0,91.8947,91.9706,91.8947,91.9611,55682.0
2016-06-07 13:00:00,96.99,97.17,96.99,97.1,128976.0,91.9706,92.1413,91.9706,92.0749,128976.0
2016-06-07 13:30:00,97.09,97.1,97.0,97.03,98080.0,92.0654,92.0749,91.9801,92.0085,98080.0
2016-06-07 14:00:00,97.03,97.1,96.96,97.02,169749.0,92.0085,92.0749,91.9421,91.999,169749.0
2016-06-07 14:30:00,97.01,97.03,96.89,96.91,151607.0,91.9896,92.0085,91.8758,91.8947,151607.0
2016-06-07 15:00:00,96.9,96.94,96.79,96.9,148368.0,91.8853,91.9232,91.7809,91.8853,148368.0
2016-06-07 15:30:00,96.91,96.92,96.69,96.75,406576.0,91.8947,91.9042,91.6861,91.743,406576.0
2016-06-08 09:30:00,96.65,97.1,96.58,96.92,208749.0,91.6482,92.0749,91.5818,91.9042,208749.0
2016-06-08 10:00:00,96.92,96.93,96.57,96.72,94353.0,91.9042,91.9137,91.5723,91.7146,94353.0
2016-06-08 10:30:00,96.7,96.9,96.65,96.68,245289.0,91.6956,91.8853,91.6482,91.6766,245289.0
2016-06-08 11:00:00,96.68,96.88,96.68,96.83,151351.0,91.6766,91.8663,91.6766,91.8189,151351.0
2016-06-08 11:30:00,96.83,97.09,96.83,97.06,150472.0,91.8189,92.0654,91.8189,92.037,150472.0
2016-06-08 12:00:00,97.05,97.27,97.04,97.23,210133.0,92.0275,92.2361,92.018,92.1982,210133.0
2016-06-08 12:30:00,97.24,97.28,97.1,97.2,192811.0,92.2077,92.2456,92.0749,92.1697,192811.0
2016-06-08 13:00:00,97.2,97.3,97.12,97.27,208164.0,92.1697,92.2646,92.0939,92.2361,208164.0
2016-06-08 13:30:00,97.27,97.34,97.2,97.28,178496.0,92.2361,92.3025,92.1697,92.2456,178496.0
2016-06-08 14:00:00,97.27,97.48,97.21,97.46,251591.0,92.2361,92.4352,92.1792,92.4163,251591.0
2016-06-08 14:30:00,97.47,97.79,97.45,97.76,348036.0,92.4258,92.7292,92.4068,92.7007,348036.0
2016-06-08 15:00:00,97.77,97.92,97.69,97.84,341129.0,92.7102,92.8525,92.6344,92.7766,341129.0
2016-06-08 15:30:00,97.84,97.97,97.81,97.95,982250.0,92.7766,92.8999,92.7482,92.8809,982250.0
2016-06-09 09:30:00,97.51,97.63,97.21,97.44,182099.0,92.4637,92.5775,92.1792,92.3973,182099.0
2016-06-09 10:00:00,97.42,97.42,97.2,97.2,147504.0,92.3783,92.3783,92.1697,92.1697,147504.0
2016-06-09 10:30:00,97.2,97.37,97.03,97.31,204555.0,92.1697,92.3309,92.0085,92.274,204555.0
2016-06-09 11:00:00,97.31,97.39,97.08,97.09,129823.0,92.274,92.3499,92.0559,92.0654,129823.0
2016-06-09 11:30:00,97.08,97.14,96.98,97.13,114916.0,92.0559,92.1128,91.9611,92.1033,114916.0
2016-06-09 12:00:00,97.11,97.13,97.03,97.12,64539.0,92.0844,92.1033,92.0085,92.0939,64539.0
2016-06-09 12:30:00,97.12,97.2,97.11,97.19,85307.0,92.0939,92.1697,92.0844,92.1602,85307.0
2016-06-09 13:00:00,97.19,97.25,97.1,97.18,77588.0,92.1602,92.2171,92.0749,92.1508,77588.0
2016-06-09 13:30:00,97.18,97.24,97.04,97.12,66975.0,92.1508,92.2077,92.018,92.0939,66975.0
2016-06-09 14:00:00,97.12,97.24,97.08,97.13,70166.0,92.0939,92.2077,92.0559,92.1033,70166.0
2016-06-09 14:30:00,97.15,97.26,97.13,97.19,85681.0,92.1223,92.2266,92.1033,92.1602,85681.0
2016-06-09 15:00:00,97.18,97.28,97.08,97.15,111902.0,92.1508,92.2456,92.0559,92.1223,111902.0
2016-06-09 15:30:00,97.15,97.18,97.03,97.04,336743.0,92.1223,92.1508,92.0085,92.018,336743.0
2016-06-10 09:30:00,96.0,96.09,95.55,95.61,330266.0,91.0318,91.1172,90.6051,90.662,330266.0
2016-06-10 10:00:00,95.61,95.67,95.25,95.42,325314.0,90.662,90.7189,90.3206,90.4818,325314.0
2016-06-10 10:30:00,95.42,95.52,95.14,95.21,243154.0,90.4818,90.5767,90.2163,90.2827,243154.0
2016-06-10 11:00:00,95.21,95.59,95.16,95.43,221325.0,90.2827,90.643,90.2353,90.4913,221325.0
2016-06-10 11:30:00,95.42,95.5,95.23,95.35,140543.0,90.4818,90.5577,90.3017,90.4155,140543.0
2016-06-10 12:00:00,95.36,95.42,95.17,95.22,132388.0,90.4249,90.4818,90.2448,90.2922,132388.0
2016-06-10 12:30:00,95.22,95.57,95.11,95.54,117618.0,90.2922,90.6241,90.1879,90.5956,117618.0
2016-06-10 13:00:00,95.55,95.68,95.49,95.6,116512.0,90.6051,90.7284,90.5482,90.6525,116512.0
2016-06-10 13:30:00,95.61,95.61,95.12,95.16,167216.0,90.662,90.662,90.1974,90.2353,167216.0
2016-06-10 14:00:00,95.16,95.19,94.9,95.02,266930.0,90.2353,90.2637,89.9888,90.1025,266930.0
2016-06-10 14:30:00,95.02,95.18,94.96,95.18,178312.0,90.1025,90.2543,90.0457,90.2543,178312.0
2016-06-10 15:00:00,95.17,95.22,95.09,95.15,231366.0,90.2448,90.2922,90.1689,90.2258,231366.0
2016-06-10 15:30:00,95.14,95.4,95.1,95.21,716571.0,90.2163,90.4629,90.1784,90.2827,716571.0
2016-06-13 09:30:00,94.73,95.63,94.57,95.41,225515.0,89.8276,90.681,89.6758,90.4724,225515.0
2016-06-13 10:00:00,95.37,95.47,94.91,95.1,146024.0,90.4344,90.5293,89.9982,90.1784,146024.0
2016-06-13 10:30:00,95.1,95.18,94.86,94.9,133918.0,90.1784,90.2543,89.9508,89.9888,133918.0
2016-06-13 11:00:00,94.9,94.93,94.67,94.84,186383.0,89.9888,90.0172,89.7707,89.9319,186383.0
2016-06-13 11:30:00,94.83,94.89,94.47,94.54,143909.0,89.9224,89.9793,89.581,89.6474,143909.0
2016-06-13 12:00:00,94.53,94.9,94.49,94.73,121034.0,89.6379,89.9888,89.6,89.8276,121034.0
2016-06-13 12:30:00,94.71,94.85,94.71,94.77,250130.0,89.8086,89.9413,89.8086,89.8655,250130.0
2016-06-13 13:00:00,94.78,94.81,94.66,94.81,178004.0,89.875,89.9034,89.7612,89.9034,178004.0
2016-06-13 13:30:00,94.81,94.89,94.57,94.67,101597.0,89.9034,89.9793,89.6758,89.7707,101597.0
2016-06-13 14:00:00,94.68,94.76,94.53,94.63,114813.0,89.7801,89.856,89.6379,89.7327,114813.0
2016-06-13 14:30:00,94.62,94.83,94.57,94.62,133816.0,89.7232,89.9224,89.6758,89.7232,133816.0
2016-06-13 15:00:00,94.61,94.64,94.28,94.36,215692.0,89.7138,89.7422,89.4008,89.4767,215692.0
2016-06-13 15:30:00,94.36,94.47,94.16,94.18,543513.0,89.4767,89.581,89.2871,89.306,543513.0
2016-06-14 09:30:00,93.87,94.33,93.74,94.09,607066.0,89.0121,89.4483,88.8888,89.2207,607066.0
2016-06-14 10:00:00,94.1,94.23,93.64,93.69,310042.0,89.2302,89.3534,88.794,88.8414,310042.0
2016-06-14 10:30:00,93.69,93.77,93.35,93.43,518368.0,88.8414,88.9172,88.519,88.5948,518368.0
2016-06-14 11:00:00,93.43,93.71,93.35,93.61,332588.0,88.5948,88.8603,88.519,88.7655,332588.0
2016-06-14 11:30:00,93.61,93.78,93.52,93.54,220703.0,88.7655,88.9267,88.6802,88.6991,220703.0
2016-06-14 12:00:00,93.53,93.7,93.44,93.66,337748.0,88.6897,88.8509,88.6043,88.8129,337748.0
2016-06-14 12:30:00,93.67,93.81,93.62,93.78,423776.0,88.8224,88.9552,88.775,88.9267,423776.0
2016-06-14 13:00:00,93.77,93.92,93.66,93.72,208989.0,88.9172,89.0595,88.8129,88.8698,208989.0
2016-06-14 13:30:00,93.74,93.98,93.71,93.74,220390.0,88.8888,89.1164,88.8603,88.8888,220390.0
2016-06-14 14:00:00,93.73,93.99,93.69,93.99,392112.0,88.8793,89.1258,88.8414,89.1258,392112.0
2016-06-14 14:30:00,93.99,94.05,93.75,93.78,271892.0,89.1258,89.1827,88.8983,88.9267,271892.0
2016-06-14 15:00:00,93.78,94.13,93.73,94.13,409133.0,88.9267,89.2586,88.8793,89.2586,409133.0
2016-06-14 15:30:00,94.13,94.28,94.0,94.15,468870.0,89.2586,89.4008,89.1353,89.2776,468870.0
2016-06-15 09:30:00,94.36,94.5,93.91,94.0,282035.0,89.4767,89.6095,89.05,89.1353,282035.0
2016-06-15 10:00:00,94.04,94.27,93.77,93.91,253371.0,89.1733,89.3914,88.9172,89.05,253371.0
2016-06-15 10:30:00,93.92,94.15,93.83,94.0,212409.0,89.0595,89.2776,88.9741,89.1353,212409.0
2016-06-15 11:00:00,94.01,94.13,93.81,93.83,160277.0,89.1448,89.2586,88.9552,88.9741,160277.0
2016-06-15 11:30:00,93.81,93.85,93.71,93.8,331824.0,88.9552,88.9931,88.8603,88.9457,331824.0
2016-06-15 12:00:00,93.8,93.82,93.61,93.72,305590.0,88.9457,88.9646,88.7655,88.8698,305590.0
2016-06-15 12:30:00,93.72,93.83,93.68,93.78,217468.0,88.8698,88.9741,88.8319,88.9267,217468.0
2016-06-15 13:00:00,93.79,94.04,93.79,94.02,163063.0,88.9362,89.1733,88.9362,89.1543,163063.0
2016-06-15 13:30:00,94.01,94.18,93.99,94.18,119912.0,89.1448,89.306,89.1258,89.306,119912.0
2016-06-15 14:00:00,94.2,94.36,93.91,93.92,220752.0,89.325,89.4767,89.05,89.0595,220752.0
2016-06-15 14:30:00,93.9,94.2,93.82,94.13,193204.0,89.0405,89.325,88.9646,89.2586,193204.0
2016-06-15 15:00:00,94.12,94.19,94.01,94.17,178399.0,89.2491,89.3155,89.1448,89.2965,178399.0
2016-06-15 15:30:00,94.16,94.17,93.38,93.45,601291.0,89.2871,89.2965,88.5474,88.6138,601291.0
2016-06-16 09:30:00,92.93,93.0,92.05,92.46,588464.0,88.1207,88.1871,87.2862,87.675,588464.0
2016-06-16 10:00:00,92.47,92.76,92.39,92.6,231131.0,87.6845,87.9595,87.6087,87.8078,231131.0
2016-06-16 10:30:00,92.6,92.61,92.15,92.53,275646.0,87.8078,87.8173,87.3811,87.7414,275646.0
2016-06-16 11:00:00,92.53,92.97,92.5,92.95,207515.0,87.7414,88.1586,87.713,88.1397,207515.0
2016-06-16 11:30:00,92.94,93.01,92.45,92.45,279215.0,88.1302,88.1966,87.6655,87.6655,279215.0
2016-06-16 12:00:00,92.45,92.96,92.41,92.9,242121.0,87.6655,88.1492,87.6276,88.0923,242121.0
2016-06-16 12:30:00,92.88,93.24,92.87,93.06,193146.0,88.0733,88.4147,88.0638,88.244,193146.0
2016-06-16 13:00:00,93.07,93.27,93.03,93.1,208106.0,88.2535,88.4431,88.2155,88.2819,208106.0
2016-06-16 13:30:00,93.1,93.24,92.98,93.14,280660.0,88.2819,88.4147,88.1681,88.3198,280660.0
2016-06-16 14:00:00,93.14,93.56,93.11,93.46,307271.0,88.3198,88.7181,88.2914,88.6233,307271.0
2016-06-16 14:30:00,93.47,93.78,93.44,93.61,277085.0,88.6328,88.9267,88.6043,88.7655,277085.0
2016-06-16 15:00:00,93.62,93.96,93.58,93.92,205447.0,88.775,89.0974,88.7371,89.0595,205447.0
2016-06-16 15:30:00,93.92,94.09,93.91,94.04,827776.0,89.0595,89.2207,89.05,89.1733,827776.0
2016-06-17 09:30:00,93.98,94.21,93.13,93.25,815329.0,89.1164,89.3345,88.3104,88.4241,815329.0
2016-06-17 10:00:00,93.23,93.36,93.01,93.06,262955.0,88.4052,88.5285,88.1966,88.244,262955.0
2016-06-17 10:30:00,93.03,93.06,92.77,92.84,180553.0,88.2155,88.244,87.969,88.0354,180553.0
2016-06-17 11:00:00,92.84,92.98,92.69,92.89,237751.0,88.0354,88.1681,87.8931,88.0828,237751.0
2016-06-17 11:30:00,92.88,93.18,92.87,93.11,267640.0,88.0733,88.3578,88.0638,88.2914,267640.0
2016-06-17 12:00:00,93.11,93.38,93.11,93.28,164396.0,88.2914,88.5474,88.2914,88.4526,164396.0
2016-06-17 12:30:00,93.27,93.32,93.11,93.3,176670.0,88.4431,88.4905,88.2914,88.4716,176670.0
2016-06-17 13:00:00,93.29,93.42,93.23,93.34,268159.0,88.4621,88.5853,88.4052,88.5095,268159.0
2016-06-17 13:30:00,93.35,93.44,93.33,93.33,210866.0,88.519,88.6043,88.5,88.5,210866.0
2016-06-17 14:00:00,93.32,93.42,93.24,93.36,165700.0,88.4905,88.5853,88.4147,88.5285,165700.0
2016-06-17 14:30:00,93.37,93.46,93.33,93.37,230403.0,88.5379,88.6233,88.5,88.5379,230403.0
2016-06-17 15:00:00,93.38,93.43,93.29,93.33,297116.0,88.5474,88.5948,88.4621,88.5,297116.0
2016-06-17 15:30:00,93.33,93.43,93.28,93.32,993192.0,88.5,88.5948,88.4526,88.4905,993192.0
2016-06-20 09:30:00,94.5,94.81,94.3,94.67,527710.0,89.6095,89.9034,89.4198,89.7707,527710.0
2016-06-20 10:00:00,94.67,95.18,94.67,95.03,308761.0,89.7707,90.2543,89.7707,90.112,308761.0
2016-06-20 10:30:00,95.03,95.04,94.75,94.8,299795.0,90.112,90.1215,89.8465,89.8939,299795.0
2016-06-20 11:00:00,94.8,94.82,94.7,94.74,217361.0,89.8939,89.9129,89.7991,89.837,217361.0
2016-06-20 11:30:00,94.73,94.83,94.48,94.6,253598.0,89.8276,89.9224,89.5905,89.7043,253598.0
2016-06-20 12:00:00,94.59,94.61,94.46,94.53,186663.0,89.6948,89.7138,89.5715,89.6379,186663.0
2016-06-20 12:30:00,94.53,94.67,94.46,94.65,148406.0,89.6379,89.7707,89.5715,89.7517,148406.0
2016-06-20 13:00:00,94.64,94.65,94.4,94.47,209157.0,89.7422,89.7517,89.5146,89.581,209157.0
2016-06-20 13:30:00,94.49,94.68,94.47,94.62,228441.0,89.6,89.7801,89.581,89.7232,228441.0
2016-06-20 14:00:00,94.61,94.67,94.45,94.52,174787.0,89.7138,89.7707,89.562,89.6284,174787.0
2016-06-20 14:30:00,94.52,94.7,94.47,94.67,186955.0,89.6284,89.7991,89.581,89.7707,186955.0
2016-06-20 15:00:00,94.68,94.71,94.44,94.44,253816.0,89.7801,89.8086,89.5526,89.5526,253816.0
2016-06-20 15:30:00,94.44,94.57,94.25,94.31,743374.0,89.5526,89.6758,89.3724,89.4293,743374.0
2016-06-21 09:30:00,94.68,95.02,94.53,95.01,320057.0,89.7801,90.1025,89.6379,90.0931,320057.0
2016-06-21 10:00:00,95.0,95.14,94.77,95.03,211671.0,90.0836,90.2163,89.8655,90.112,211671.0
2016-06-21 10:30:00,95.03,95.06,94.69,94.73,253752.0,90.112,90.1405,89.7896,89.8276,253752.0
2016-06-21 11:00:00,94.73,94.9,94.55,94.55,244981.0,89.8276,89.9888,89.6569,89.6569,244981.0
2016-06-21 11:30:00,94.55,94.68,94.47,94.66,132634.0,89.6569,89.7801,89.581,89.7612,132634.0
2016-06-21 12:00:00,94.67,94.74,94.53,94.74,154015.0,89.7707,89.837,89.6379,89.837,154015.0
2016-06-21 12:30:00,94.74,94.76,94.6,94.62,99046.0,89.837,89.856,89.7043,89.7232,99046.0
2016-06-21 13:00:00,94.62,94.74,94.6,94.66,100244.0,89.7232,89.837,89.7043,89.7612,100244.0
2016-06-21 13:30:00,94.66,94.78,94.53,94.75,109143.0,89.7612,89.875,89.6379,89.8465,109143.0
2016-06-21 14:00:00,94.74,94.96,94.69,94.94,180859.0,89.837,90.0457,89.7896,90.0267,180859.0
2016-06-21 14:30:00,94.95,95.17,94.93,95.11,258317.0,90.0362,90.2448,90.0172,90.1879,258317.0
2016-06-21 15:00:00,95.11,95.3,94.98,95.3,329614.0,90.1879,90.3681,90.0646,90.3681,329614.0
2016-06-21 15:30:00,95.3,95.3,95.07,95.1,718681.0,90.3681,90.3681,90.15,90.1784,718681.0
2016-06-22 09:30:00,95.23,95.38,95.01,95.03,190732.0,90.3017,90.4439,90.0931,90.112,190732.0
2016-06-22 10:00:00,95.01,95.09,94.83,94.91,160164.0,90.0931,90.1689,89.9224,89.9982,160164.0
2016-06-22 10:30:00,94.9,94.95,94.64,94.77,233254.0,89.9888,90.0362,89.7422,89.8655,233254.0
2016-06-22 11:00:00,94.78,94.99,94.77,94.94,96724.0,89.875,90.0741,89.8655,90.0267,96724.0
2016-06-22 11:30:00,94.93,94.93,94.6,94.7,88304.0,90.0172,90.0172,89.7043,89.7991,88304.0
2016-06-22 12:00:00,94.71,94.8,94.4,94.48,82457.0,89.8086,89.8939,89.5146,89.5905,82457.0
2016-06-22 12:30:00,94.48,94.59,94.45,94.54,80512.0,89.5905,89.6948,89.562,89.6474,80512.0
2016-06-22 13:00:00,94.55,94.55,94.31,94.44,114382.0,89.6569,89.6569,89.4293,89.5526,114382.0
2016-06-22 13:30:00,94.43,94.58,94.42,94.54,98066.0,89.5431,89.6853,89.5336,89.6474,98066.0
2016-06-22 14:00:00,94.54,94.63,94.4,94.5,74576.0,89.6474,89.7327,89.5146,89.6095,74576.0
2016-06-22 14:30:00,94.5,94.51,94.29,94.44,97219.0,89.6095,89.6189,89.4103,89.5526,97219.0
2016-06-22 15:00:00,94.44,94.57,94.29,94.31,159647.0,89.5526,89.6758,89.4103,89.4293,159647.0
2016-06-22 15:30:00,94.31,94.46,94.11,94.13,454344.0,89.4293,89.5715,89.2396,89.2586,454344.0
2016-06-23 09:30:00,95.15,95.24,94.61,94.9,202886.0,90.2258,90.3112,89.7138,89.9888,202886.0
2016-06-23 10:00:00,94.89,95.15,94.87,95.05,117175.0,89.9793,90.2258,89.9603,90.131,117175.0
2016-06-23 10:30:00,95.06,95.1,94.85,95.01,207900.0,90.1405,90.1784,89.9413,90.0931,207900.0
2016-06-23 11:00:00,95.03,95.43,95.02,95.34,278476.0,90.112,90.4913,90.1025,90.406,278476.0
2016-06-23 11:30:00,95.34,95.56,95.28,95.5,180198.0,90.406,90.6146,90.3491,90.5577,180198.0
2016-06-23 12:00:00,95.54,95.58,95.37,95.48,149537.0,90.5956,90.6336,90.4344,90.5387,149537.0
2016-06-23 12:30:00,95.48,95.49,95.24,95.41,150819.0,90.5387,90.5482,90.3112,90.4724,150819.0
2016-06-23 13:00:00,95.42,95.47,95.29,95.4,96313.0,90.4818,90.5293,90.3586,90.4629,96313.0
2016-06-23 13:30:00,95.4,95.4,95.23,95.27,147608.0,90.4629,90.4629,90.3017,90.3396,147608.0
2016-06-23 14:00:00,95.27,95.41,95.2,95.38,133254.0,90.3396,90.4724,90.2732,90.4439,133254.0
2016-06-23 14:30:00,95.38,95.41,95.29,95.3,173925.0,90.4439,90.4724,90.3586,90.3681,173925.0
2016-06-23 15:00:00,95.31,95.38,95.22,95.26,155040.0,90.3775,90.4439,90.2922,90.3301,155040.0
2016-06-23 15:30:00,95.26,95.7,95.25,95.7,440310.0,90.3301,90.7474,90.3206,90.7474,440310.0
2016-06-24 09:30:00,91.48,92.78,91.25,92.55,764633.0,86.7457,87.9785,86.5276,87.7604,764633.0
2016-06-24 10:00:00,92.56,93.13,92.39,92.48,594194.0,87.7699,88.3104,87.6087,87.694,594194.0
2016-06-24 10:30:00,92.47,92.57,91.96,92.09,659646.0,87.6845,87.7793,87.2009,87.3242,659646.0
2016-06-24 11:00:00,92.09,92.16,91.92,92.13,625906.0,87.3242,87.3906,87.163,87.3621,625906.0
2016-06-24 11:30:00,92.11,92.31,91.98,92.08,172966.0,87.3431,87.5328,87.2199,87.3147,172966.0
2016-06-24 12:00:00,92.09,92.18,91.75,92.01,204962.0,87.3242,87.4095,87.0018,87.2483,204962.0
2016-06-24 12:30:00,92.02,92.03,91.64,91.8,290751.0,87.2578,87.2673,86.8975,87.0492,290751.0
2016-06-24 13:00:00,91.81,92.02,91.78,92.01,233120.0,87.0587,87.2578,87.0302,87.2483,233120.0
2016-06-24 13:30:00,92.0,92.21,91.93,92.09,171978.0,87.2388,87.438,87.1725,87.3242,171978.0
2016-06-24 14:00:00,92.1,92.25,91.94,92.03,473124.0,87.3337,87.4759,87.1819,87.2673,473124.0
2016-06-24 14:30:00,92.03,92.06,91.71,91.89,284431.0,87.2673,87.2957,86.9638,87.1345,284431.0
2016-06-24 15:00:00,91.89,91.95,91.14,91.57,469930.0,87.1345,87.1914,86.4233,86.8311,469930.0
2016-06-24 15:30:00,91.56,92.03,91.47,91.5,1302272.0,86.8216,87.2673,86.7363,86.7647,1302272.0
2016-06-27 09:30:00,90.27,90.8,89.82,90.0,683188.0,85.5984,86.1009,85.1717,85.3423,683188.0
2016-06-27 10:00:00,90.01,90.13,89.36,89.51,618580.0,85.3518,85.4656,84.7355,84.8777,618580.0
2016-06-27 10:30:00,89.52,89.87,89.18,89.24,445905.0,84.8872,85.2191,84.5648,84.6217,445905.0
2016-06-27 11:00:00,89.24,89.53,89.2,89.46,721468.0,84.6217,84.8967,84.5837,84.8303,721468.0
2016-06-27 11:30:00,89.45,89.65,89.22,89.28,338912.0,84.8208,85.0105,84.6027,84.6596,338912.0
2016-06-27 12:00:00,89.27,89.39,89.09,89.39,527160.0,84.6501,84.7639,84.4794,84.7639,527160.0
2016-06-27 12:30:00,89.39,89.61,89.26,89.56,327973.0,84.7639,84.9725,84.6406,84.9251,327973.0
2016-06-27 13:00:00,89.55,89.9,89.48,89.79,290429.0,84.9156,85.2475,84.8493,85.1432,290429.0
2016-06-27 13:30:00,89.79,89.79,89.22,89.45,258803.0,85.1432,85.1432,84.6027,84.8208,258803.0
2016-06-27 14:00:00,89.45,89.58,89.15,89.36,317695.0,84.8208,84.9441,84.5363,84.7355,317695.0
2016-06-27 14:30:00,89.36,89.44,88.89,89.0,352719.0,84.7355,84.8113,84.2898,84.3941,352719.0
2016-06-27 15:00:00,89.01,89.12,88.82,89.0,472906.0,84.4036,84.5079,84.2234,84.3941,472906.0
2016-06-27 15:30:00,89.0,89.25,88.96,89.05,970638.0,84.3941,84.6312,84.3562,84.4415,970638.0
2016-06-28 09:30:00,90.3,90.35,89.75,90.18,553566.0,85.6268,85.6742,85.1053,85.513,553566.0
2016-06-28 10:00:00,90.17,90.29,89.96,90.2,420567.0,85.5035,85.6173,85.3044,85.532,420567.0
2016-06-28 10:30:00,90.2,90.45,90.1,90.14,280410.0,85.532,85.7691,85.4372,85.4751,280410.0
2016-06-28 11:00:00,90.14,90.24,89.71,89.74,189901.0,85.4751,85.5699,85.0673,85.0958,189901.0
2016-06-28 11:30:00,89.75,90.12,89.74,90.04,168580.0,85.1053,85.4561,85.0958,85.3803,168580.0
2016-06-28 12:00:00,90.04,90.15,89.98,90.05,130153.0,85.3803,85.4846,85.3234,85.3898,130153.0
2016-06-28 12:30:00,90.05,90.27,90.02,90.12,198241.0,85.3898,85.5984,85.3613,85.4561,198241.0
2016-06-28 13:00:00,90.13,90.2,89.84,89.98,149774.0,85.4656,85.532,85.1906,85.3234,149774.0
2016-06-28 13:30:00,89.98,90.03,89.86,89.91,138752.0,85.3234,85.3708,85.2096,85.257,138752.0
2016-06-28 14:00:00,89.9,89.99,89.87,89.97,199016.0,85.2475,85.3329,85.2191,85.3139,199016.0
2016-06-28 14:30:00,89.96,90.43,89.95,90.3,395931.0,85.3044,85.7501,85.2949,85.6268,395931.0
2016-06-28 15:00:00,90.3,90.5,90.1,90.18,315867.0,85.6268,85.8165,85.4372,85.513,315867.0
2016-06-28 15:30:00,90.17,90.49,90.13,90.39,915370.0,85.5035,85.807,85.4656,85.7122,915370.0
2016-06-29 09:30:00,91.04,91.48,90.85,91.3,408995.0,86.3285,86.7457,86.1484,86.5751,408995.0
2016-06-29 10:00:00,91.3,91.64,91.24,91.49,313213.0,86.5751,86.8975,86.5182,86.7552,313213.0
2016-06-29 10:30:00,91.49,91.6,91.38,91.56,333447.0,86.7552,86.8595,86.6509,86.8216,333447.0
2016-06-29 11:00:00,91.56,91.79,91.55,91.78,223877.0,86.8216,87.0397,86.8121,87.0302,223877.0
2016-06-29 11:30:00,91.8,91.83,91.59,91.83,158265.0,87.0492,87.0776,86.8501,87.0776,158265.0
2016-06-29 12:00:00,91.82,91.92,91.71,91.87,117984.0,87.0682,87.163,86.9638,87.1156,117984.0
2016-06-29 12:30:00,91.87,91.88,91.69,91.72,111266.0,87.1156,87.125,86.9449,86.9733,111266.0
2016-06-29 13:00:00,91.71,91.78,91.6,91.66,125436.0,86.9638,87.0302,86.8595,86.9164,125436.0
2016-06-29 13:30:00,91.67,91.86,91.65,91.83,131462.0,86.9259,87.1061,86.9069,87.0776,131462.0
2016-06-29 14:00:00,91.82,91.9,91.76,91.86,177091.0,87.0682,87.144,87.0113,87.1061,177091.0
2016-06-29 14:30:00,91.87,92.04,91.8,91.93,223678.0,87.1156,87.2768,87.0492,87.1725,223678.0
2016-06-29 15:00:00,91.93,92.21,91.92,92.19,203896.0,87.1725,87.438,87.163,87.419,203896.0
2016-06-29 15:30:00,92.19,92.21,91.94,92.1,616663.0,87.419,87.438,87.1819,87.3337,616663.0
2016-06-30 09:30:00,92.61,92.74,91.65,91.92,294603.0,87.8173,87.9405,86.9069,87.163,294603.0
2016-06-30 10:00:00,91.93,92.06,90.76,90.78,807695.0,87.1725,87.2957,86.063,86.082,807695.0
2016-06-30 10:30:00,90.78,91.17,90.5,90.75,819257.0,86.082,86.4518,85.8165,86.0535,819257.0
2016-06-30 11:00:00,90.75,90.79,90.05,90.49,701469.0,86.0535,86.0915,85.3898,85.807,701469.0
2016-06-30 11:30:00,90.49,90.81,90.27,90.38,415395.0,85.807,86.1104,85.5984,85.7027,415395.0
2016-06-30 12:00:00,90.38,90.45,90.12,90.19,437596.0,85.7027,85.7691,85.4561,85.5225,437596.0
2016-06-30 12:30:00,90.19,90.42,90.18,90.21,417013.0,85.5225,85.7406,85.513,85.5415,417013.0
2016-06-30 13:00:00,90.22,90.24,89.69,89.81,615948.0,85.551,85.5699,85.0484,85.1622,615948.0
2016-06-30 13:30:00,89.81,89.86,89.08,89.08,520349.0,85.1622,85.2096,84.47,84.47,520349.0
2016-06-30 14:00:00,89.07,89.61,89.0,89.4,606983.0,84.4605,84.9725,84.3941,84.7734,606983.0
2016-06-30 14:30:00,89.41,89.51,88.81,88.93,699572.0,84.7829,84.8777,84.2139,84.3277,699572.0
2016-06-30 15:00:00,88.93,88.98,87.81,88.06,1553883.0,84.3277,84.3751,83.2657,83.5027,1553883.0
2016-06-30 15:30:00,88.09,88.14,87.59,88.09,2839131.0,83.5312,83.5786,83.0571,83.5312,2839131.0
2016-07-01 09:30:00,89.16,89.25,88.27,88.79,1321087.0,84.5458,84.6312,83.7019,84.195,1321087.0
2016-07-01 10:00:00,88.78,89.23,88.78,89.06,955702.0,84.1855,84.6122,84.1855,84.451,955702.0
2016-07-01 10:30:00,89.08,89.48,89.06,89.19,603038.0,84.47,84.8493,84.451,84.5743,603038.0
2016-07-01 11:00:00,89.18,89.18,88.92,89.09,574825.0,84.5648,84.5648,84.3182,84.4794,574825.0
2016-07-01 11:30:00,89.09,89.25,89.03,89.16,383024.0,84.4794,84.6312,84.4225,84.5458,383024.0
2016-07-01 12:00:00,89.15,89.23,88.97,89.01,321321.0,84.5363,84.6122,84.3656,84.4036,321321.0
2016-07-01 12:30:00,89.0,89.27,89.0,89.22,481013.0,84.3941,84.6501,84.3941,84.6027,481013.0
2016-07-01 13:00:00,89.21,89.29,88.98,88.98,332787.0,84.5932,84.6691,84.3751,84.3751,332787.0
2016-07-01 13:30:00,88.98,89.06,88.95,88.99,375368.0,84.3751,84.451,84.3467,84.3846,375368.0
2016-07-01 14:00:00,89.0,89.07,88.97,89.0,382686.0,84.3941,84.4605,84.3656,84.3941,382686.0
2016-07-01 14:30:00,89.0,89.02,88.85,88.98,294738.0,84.3941,84.4131,84.2519,84.3751,294738.0
2016-07-01 15:00:00,88.97,89.16,88.97,89.03,421920.0,84.3656,84.5458,84.3656,84.4225,421920.0
2016-07-01 15:30:00,89.02,89.07,88.85,88.86,903039.0,84.4131,84.4605,84.2519,84.2613,903039.0
2016-07-05 09:30:00,88.12,88.59,87.92,88.13,740189.0,83.5596,84.0053,83.37,83.5691,740189.0
2016-07-05 10:00:00,88.12,88.69,88.11,88.67,599460.0,83.5596,84.1001,83.5502,84.0812,599460.0
2016-07-05 10:30:00,88.67,89.34,88.67,88.93,1252229.0,84.0812,84.7165,84.0812,84.3277,1252229.0
2016-07-05 11:00:00,88.93,89.07,88.7,88.88,401170.0,84.3277,84.4605,84.1096,84.2803,401170.0
2016-07-05 11:30:00,88.88,88.88,88.63,88.68,280508.0,84.2803,84.2803,84.0432,84.0907,280508.0
2016-07-05 12:00:00,88.69,88.86,88.67,88.85,232341.0,84.1001,84.2613,84.0812,84.2519,232341.0
2016-07-05 12:30:00,88.84,88.84,88.5,88.61,256977.0,84.2424,84.2424,83.92,84.0243,256977.0
2016-07-05 13:00:00,88.63,88.63,88.35,88.36,279585.0,84.0432,84.0432,83.7777,83.7872,279585.0
2016-07-05 13:30:00,88.35,88.38,88.17,88.22,216371.0,83.7777,83.8062,83.607,83.6545,216371.0
2016-07-05 14:00:00,88.21,88.21,88.02,88.05,250662.0,83.645,83.645,83.4648,83.4933,250662.0
2016-07-05 14:30:00,88.05,88.1,87.99,88.06,399737.0,83.4933,83.5407,83.4364,83.5027,399737.0
2016-07-05 15:00:00,88.06,88.22,88.05,88.16,392341.0,83.5027,83.6545,83.4933,83.5976,392341.0
2016-07-05 15:30:00,88.16,88.34,88.14,88.23,883610.0,83.5976,83.7682,83.5786,83.6639,883610.0
2016-07-06 09:30:00,87.16,87.51,86.65,86.88,758106.0,82.8302,83.1628,82.3455,82.5641,758106.0
2016-07-06 10:00:00,86.9,87.13,86.66,86.75,775257.0,82.5831,82.8017,82.355,82.4405,775257.0
2016-07-06 10:30:00,86.75,87.07,86.66,87.06,752991.0,82.4405,82.7446,82.355,82.7351,752991.0
2016-07-06 11:00:00,87.06,87.5,87.0,87.11,610973.0,82.7351,83.1533,82.6781,82.7827,610973.0
2016-07-06 11:30:00,87.11,87.31,86.94,87.3,611867.0,82.7827,82.9727,82.6211,82.9632,611867.0
2016-07-06 12:00:00,87.28,87.58,87.28,87.37,509310.0,82.9442,83.2293,82.9442,83.0297,509310.0
2016-07-06 12:30:00,87.37,87.45,87.2,87.27,476077.0,83.0297,83.1058,82.8682,82.9347,476077.0
2016-07-06 13:00:00,87.28,87.37,87.1,87.15,513354.0,82.9442,83.0297,82.7731,82.8207,513354.0
2016-07-06 13:30:00,87.15,87.23,86.9,86.98,499230.0,82.8207,82.8967,82.5831,82.6591,499230.0
2016-07-06 14:00:00,86.99,87.04,86.7,86.9,474393.0,82.6686,82.7161,82.393,82.5831,474393.0
2016-07-06 14:30:00,86.9,87.08,86.87,86.98,471855.0,82.5831,82.7541,82.5546,82.6591,471855.0
2016-07-06 15:00:00,87.0,87.03,86.9,86.97,531045.0,82.6781,82.7066,82.5831,82.6496,531045.0
2016-07-06 15:30:00,86.97,87.02,86.81,86.87,1192313.0,82.6496,82.6971,82.4976,82.5546,1192313.0
2016-07-07 09:30:00,86.95,87.94,86.95,87.94,443267.0,82.6306,83.5714,82.6306,83.5714,443267.0
2016-07-07 10:00:00,87.95,88.21,87.91,88.14,379720.0,83.5809,83.828,83.5429,83.7615,379720.0
2016-07-07 10:30:00,88.15,88.32,88.12,88.2,272672.0,83.771,83.9325,83.7425,83.8185,272672.0
2016-07-07 11:00:00,88.2,88.2,88.09,88.13,397252.0,83.8185,83.8185,83.714,83.752,397252.0
2016-07-07 11:30:00,88.12,88.13,87.74,87.8,241782.0,83.7425,83.752,83.3814,83.4384,241782.0
2016-07-07 12:00:00,87.79,87.84,87.53,87.64,234232.0,83.4289,83.4764,83.1818,83.2863,234232.0
2016-07-07 12:30:00,87.64,87.66,87.25,87.28,184148.0,83.2863,83.3053,82.9157,82.9442,184148.0
2016-07-07 13:00:00,87.29,87.51,87.24,87.45,138828.0,82.9537,83.1628,82.9062,83.1058,138828.0
2016-07-07 13:30:00,87.45,87.48,87.21,87.35,237525.0,83.1058,83.1343,82.8777,83.0107,237525.0
2016-07-07 14:00:00,87.34,87.58,87.24,87.52,260099.0,83.0012,83.2293,82.9062,83.1723,260099.0
2016-07-07 14:30:00,87.52,87.63,87.37,87.54,233884.0,83.1723,83.2768,83.0297,83.1913,233884.0
2016-07-07 15:00:00,87.54,87.82,87.49,87.77,237376.0,83.1913,83.4574,83.1438,83.4099,237376.0
2016-07-07 15:30:00,87.77,87.87,87.63,87.76,698392.0,83.4099,83.5049,83.2768,83.4004,698392.0
2016-07-08 09:30:00,88.43,88.52,87.99,88.24,351313.0,84.0371,84.1226,83.6189,83.8565,351313.0
2016-07-08 10:00:00,88.25,88.27,87.94,88.11,393868.0,83.866,83.885,83.5714,83.733,393868.0
2016-07-08 10:30:00,88.12,88.43,88.04,88.4,382373.0,83.7425,84.0371,83.6665,84.0086,382373.0
2016-07-08 11:00:00,88.4,88.68,88.39,88.61,475198.0,84.0086,84.2747,83.9991,84.2081,475198.0
2016-07-08 11:30:00,88.62,88.69,88.57,88.6,326138.0,84.2176,84.2842,84.1701,84.1986,326138.0
2016-07-08 12:00:00,88.61,88.7,88.51,88.55,239188.0,84.2081,84.2937,84.1131,84.1511,239188.0
2016-07-08 12:30:00,88.56,88.61,88.47,88.51,274100.0,84.1606,84.2081,84.0751,84.1131,274100.0
2016-07-08 13:00:00,88.51,88.6,88.41,88.59,409047.0,84.1131,84.1986,84.0181,84.1891,409047.0
2016-07-08 13:30:00,88.59,88.65,88.42,88.46,298028.0,84.1891,84.2461,84.0276,84.0656,298028.0
2016-07-08 14:00:00,88.46,88.56,88.36,88.52,328039.0,84.0656,84.1606,83.9706,84.1226,328039.0
2016-07-08 14:30:00,88.54,88.64,88.48,88.55,340673.0,84.1416,84.2366,84.0846,84.1511,340673.0
2016-07-08 15:00:00,88.52,88.56,88.36,88.36,294586.0,84.1226,84.1606,83.9706,83.9706,294586.0
2016-07-08 15:30:00,88.36,88.61,88.35,88.52,582194.0,83.9706,84.2081,83.9611,84.1226,582194.0
2016-07-11 09:30:00,89.05,89.31,88.76,89.08,615576.0,84.6263,84.8734,84.3507,84.6548,615576.0
2016-07-11 10:00:00,89.08,89.19,88.83,88.9,365478.0,84.6548,84.7593,84.4172,84.4837,365478.0
2016-07-11 10:30:00,88.91,89.05,88.85,89.02,263866.0,84.4932,84.6263,84.4362,84.5978,263866.0
2016-07-11 11:00:00,89.03,89.17,88.97,88.99,231729.0,84.6073,84.7403,84.5503,84.5693,231729.0
2016-07-11 11:30:00,89.0,89.03,88.83,88.88,360173.0,84.5788,84.6073,84.4172,84.4647,360173.0
2016-07-11 12:00:00,88.88,88.9,88.74,88.78,371680.0,84.4647,84.4837,84.3317,84.3697,371680.0
2016-07-11 12:30:00,88.79,88.91,88.78,88.85,245799.0,84.3792,84.4932,84.3697,84.4362,245799.0
2016-07-11 13:00:00,88.85,88.86,88.74,88.77,176570.0,84.4362,84.4457,84.3317,84.3602,176570.0
2016-07-11 13:30:00,88.77,88.8,88.66,88.67,245231.0,84.3602,84.3887,84.2557,84.2652,245231.0
2016-07-11 14:00:00,88.67,88.79,88.63,88.76,239618.0,84.2652,84.3792,84.2271,84.3507,239618.0
2016-07-11 14:30:00,88.76,88.93,88.73,88.86,352303.0,84.3507,84.5122,84.3222,84.4457,352303.0
2016-07-11 15:00:00,88.86,88.96,88.84,88.88,322604.0,84.4457,84.5407,84.4267,84.4647,322604.0
2016-07-11 15:30:00,88.88,88.88,88.68,88.72,674873.0,84.4647,84.4647,84.2747,84.3127,674873.0
2016-07-12 09:30:00,89.33,89.66,89.0,89.47,821156.0,84.8924,85.206,84.5788,85.0254,821156.0
2016-07-12 10:00:00,89.48,89.5,89.05,89.08,554291.0,85.0349,85.0539,84.6263,84.6548,554291.0
2016-07-12 10:30:00,89.09,89.28,88.87,89.22,584146.0,84.6643,84.8449,84.4552,84.7878,584146.0
2016-07-12 11:00:00,89.22,89.54,89.17,89.39,413969.0,84.7878,85.0919,84.7403,84.9494,413969.0
2016-07-12 11:30:00,89.4,89.68,89.39,89.63,315012.0,84.9589,85.225,84.9494,85.1775,315012.0
2016-07-12 12:00:00,89.62,89.87,89.58,89.83,241101.0,85.168,85.4055,85.1299,85.3675,241101.0
2016-07-12 12:30:00,89.84,89.86,89.72,89.73,151789.0,85.377,85.396,85.263,85.2725,151789.0
2016-07-12 13:00:00,89.73,89.89,89.72,89.88,197076.0,85.2725,85.4245,85.263,85.415,197076.0
2016-07-12 13:30:00,89.88,90.03,89.86,89.98,287675.0,85.415,85.5576,85.396,85.5101,287675.0
2016-07-12 14:00:00,89.97,90.03,89.85,89.96,255725.0,85.5006,85.5576,85.3865,85.4911,255725.0
2016-07-12 14:30:00,89.96,90.08,89.95,89.95,216176.0,85.4911,85.6051,85.4816,85.4816,216176.0
2016-07-12 15:00:00,89.95,90.03,89.94,89.98,267797.0,85.4816,85.5576,85.4721,85.5101,267797.0
2016-07-12 15:30:00,89.97,90.03,89.92,89.98,577543.0,85.5006,85.5576,85.4531,85.5101,577543.0
2016-07-13 09:30:00,90.46,90.56,89.64,89.69,425420.0,85.9662,86.0613,85.187,85.2345,425420.0
2016-07-13 10:00:00,89.7,90.08,89.69,90.03,145947.0,85.244,85.6051,85.2345,85.5576,145947.0
2016-07-13 10:30:00,90.04,90.27,90.0,90.17,211755.0,85.5671,85.7857,85.5291,85.6906,211755.0
2016-07-13 11:00:00,90.17,90.19,90.02,90.1,173735.0,85.6906,85.7096,85.5481,85.6241,173735.0
2016-07-13 11:30:00,90.11,90.11,89.95,90.1,168523.0,85.6336,85.6336,85.4816,85.6241,168523.0
2016-07-13 12:00:00,90.09,90.18,90.04,90.04,156689.0,85.6146,85.7001,85.5671,85.5671,156689.0
2016-07-13 12:30:00,90.05,90.12,90.01,90.06,110622.0,85.5766,85.6431,85.5386,85.5861,110622.0
2016-07-13 13:00:00,90.06,90.1,89.94,89.96,144478.0,85.5861,85.6241,85.4721,85.4911,144478.0
2016-07-13 13:30:00,89.95,90.17,89.93,90.13,198291.0,85.4816,85.6906,85.4626,85.6526,198291.0
2016-07-13 14:00:00,90.12,90.45,90.12,90.45,339284.0,85.6431,85.9567,85.6431,85.9567,339284.0
2016-07-13 14:30:00,90.45,90.48,90.31,90.34,273222.0,85.9567,85.9852,85.8237,85.8522,273222.0
2016-07-13 15:00:00,90.33,90.41,90.25,90.37,445283.0,85.8427,85.9187,85.7667,85.8807,445283.0
2016-07-13 15:30:00,90.37,90.41,90.31,90.31,611247.0,85.8807,85.9187,85.8237,85.8237,611247.0
2016-07-14 09:30:00,91.32,91.39,90.5,90.78,461010.0,86.7835,86.85,86.0042,86.2703,461010.0
2016-07-14 10:00:00,90.79,91.17,90.74,91.01,307257.0,86.2798,86.641,86.2323,86.4889,307257.0
2016-07-14 10:30:00,91.02,91.17,90.87,90.95,212068.0,86.4984,86.641,86.3559,86.4319,212068.0
2016-07-14 11:00:00,90.96,91.57,90.95,91.52,359118.0,86.4414,87.0211,86.4319,86.9736,359118.0
2016-07-14 11:30:00,91.51,91.53,91.26,91.4,225370.0,86.9641,86.9831,86.7265,86.8595,225370.0
2016-07-14 12:00:00,91.41,91.49,91.38,91.47,246799.0,86.869,86.9451,86.8405,86.9261,246799.0
2016-07-14 12:30:00,91.47,91.48,91.29,91.29,157122.0,86.9261,86.9356,86.755,86.755,157122.0
2016-07-14 13:00:00,91.29,91.31,91.09,91.25,178275.0,86.755,86.774,86.5649,86.717,178275.0
2016-07-14 13:30:00,91.25,91.27,91.13,91.17,213010.0,86.717,86.736,86.6029,86.641,213010.0
2016-07-14 14:00:00,91.18,91.45,91.18,91.41,179620.0,86.6505,86.9071,86.6505,86.869,179620.0
2016-07-14 14:30:00,91.4,91.42,91.3,91.35,199801.0,86.8595,86.8785,86.7645,86.812,199801.0
2016-07-14 15:00:00,91.34,91.65,91.34,91.63,296751.0,86.8025,87.0971,86.8025,87.0781,296751.0
2016-07-14 15:30:00,91.64,91.64,91.4,91.43,601095.0,87.0876,87.0876,86.8595,86.888,601095.0
2016-07-15 09:30:00,92.03,92.03,91.11,91.23,410381.0,87.4582,87.4582,86.5839,86.698,410381.0
2016-07-15 10:00:00,91.22,91.35,91.02,91.05,160166.0,86.6885,86.812,86.4984,86.5269,160166.0
2016-07-15 10:30:00,91.06,91.35,90.99,91.35,152528.0,86.5364,86.812,86.4699,86.812,152528.0
2016-07-15 11:00:00,91.35,91.43,91.03,91.09,175540.0,86.812,86.888,86.5079,86.5649,175540.0
2016-07-15 11:30:00,91.09,91.15,90.91,91.05,180003.0,86.5649,86.622,86.3939,86.5269,180003.0
2016-07-15 12:00:00,91.04,91.09,90.89,90.99,181214.0,86.5174,86.5649,86.3749,86.4699,181214.0
2016-07-15 12:30:00,90.99,90.99,90.72,90.79,122405.0,86.4699,86.4699,86.2133,86.2798,122405.0
2016-07-15 13:00:00,90.8,91.04,90.8,91.02,74017.0,86.2893,86.5174,86.2893,86.4984,74017.0
2016-07-15 13:30:00,91.03,91.06,90.86,90.9,154828.0,86.5079,86.5364,86.3464,86.3844,154828.0
2016-07-15 14:00:00,90.91,90.98,90.8,90.91,129141.0,86.3939,86.4604,86.2893,86.3939,129141.0
2016-07-15 14:30:00,90.92,91.04,90.89,90.94,101184.0,86.4034,86.5174,86.3749,86.4224,101184.0
2016-07-15 15:00:00,90.95,91.06,90.87,91.03,133348.0,86.4319,86.5364,86.3559,86.5079,133348.0
2016-07-15 15:30:00,91.03,91.09,90.81,90.91,626987.0,86.5079,86.5649,86.2988,86.3939,626987.0
2016-07-18 09:30:00,91.18,91.5,90.84,91.17,276514.0,86.6505,86.9546,86.3274,86.641,276514.0
2016-07-18 10:00:00,91.16,91.26,91.02,91.07,213545.0,86.6315,86.7265,86.4984,86.5459,213545.0
2016-07-18 10:30:00,91.08,91.27,91.08,91.26,199476.0,86.5554,86.736,86.5554,86.7265,199476.0
2016-07-18 11:00:00,91.27,91.35,91.22,91.22,213093.0,86.736,86.812,86.6885,86.6885,213093.0
2016-07-18 11:30:00,91.22,91.34,91.17,91.23,179613.0,86.6885,86.8025,86.641,86.698,179613.0
2016-07-18 12:00:00,91.22,91.37,91.14,91.33,129881.0,86.6885,86.831,86.6125,86.793,129881.0
2016-07-18 12:30:00,91.32,91.34,91.25,91.32,104936.0,86.7835,86.8025,86.717,86.7835,104936.0
2016-07-18 13:00:00,91.33,91.36,91.21,91.32,157031.0,86.793,86.8215,86.679,86.7835,157031.0
2016-07-18 13:30:00,91.32,91.5,91.31,91.45,203696.0,86.7835,86.9546,86.774,86.9071,203696.0
2016-07-18 14:00:00,91.45,91.52,91.4,91.52,137951.0,86.9071,86.9736,86.8595,86.9736,137951.0
2016-07-18 14:30:00,91.51,91.6,91.45,91.59,194743.0,86.9641,87.0496,86.9071,87.0401,194743.0
2016-07-18 15:00:00,91.59,91.64,91.48,91.64,252843.0,87.0401,87.0876,86.9356,87.0876,252843.0
2016-07-18 15:30:00,91.64,91.64,91.53,91.6,663744.0,87.0876,87.0876,86.9831,87.0496,663744.0
2016-07-19 09:30:00,91.21,91.87,91.21,91.86,259847.0,86.679,87.3062,86.679,87.2967,259847.0
2016-07-19 10:00:00,91.86,91.86,91.64,91.79,288796.0,87.2967,87.2967,87.0876,87.2302,288796.0
2016-07-19 10:30:00,91.79,91.94,91.66,91.94,138369.0,87.2302,87.3727,87.1066,87.3727,138369.0
2016-07-19 11:00:00,91.94,92.06,91.9,92.01,179923.0,87.3727,87.4867,87.3347,87.4392,179923.0
2016-07-19 11:30:00,92.0,92.16,91.93,92.01,186308.0,87.4297,87.5818,87.3632,87.4392,186308.0
2016-07-19 12:00:00,92.01,92.1,91.96,91.98,119989.0,87.4392,87.5248,87.3917,87.4107,119989.0
2016-07-19 12:30:00,91.98,92.22,91.98,92.15,199137.0,87.4107,87.6388,87.4107,87.5723,199137.0
2016-07-19 13:00:00,92.14,92.23,92.09,92.11,166964.0,87.5628,87.6483,87.5153,87.5343,166964.0
2016-07-19 13:30:00,92.11,92.15,92.03,92.06,127358.0,87.5343,87.5723,87.4582,87.4867,127358.0
2016-07-19 14:00:00,92.07,92.18,92.07,92.16,153250.0,87.4963,87.6008,87.4963,87.5818,153250.0
2016-07-19 14:30:00,92.15,92.21,92.09,92.2,234075.0,87.5723,87.6293,87.5153,87.6198,234075.0
2016-07-19 15:00:00,92.2,92.37,92.11,92.33,324008.0,87.6198,87.7813,87.5343,87.7433,324008.0
2016-07-19 15:30:00,92.33,92.41,92.22,92.4,581631.0,87.7433,87.8194,87.6388,87.8099,581631.0
2016-07-20 09:30:00,92.56,92.85,92.15,92.83,276569.0,87.9619,88.2375,87.5723,88.2185,276569.0
2016-07-20 10:00:00,92.81,92.9,92.66,92.72,355512.0,88.1995,88.285,88.0569,88.114,355512.0
2016-07-20 10:30:00,92.73,92.92,92.66,92.85,224008.0,88.1235,88.304,88.0569,88.2375,224008.0
2016-07-20 11:00:00,92.85,92.89,92.76,92.84,188930.0,88.2375,88.2755,88.152,88.228,188930.0
2016-07-20 11:30:00,92.85,92.89,92.77,92.86,183506.0,88.2375,88.2755,88.1615,88.247,183506.0
2016-07-20 12:00:00,92.86,92.86,92.77,92.79,91714.0,88.247,88.247,88.1615,88.1805,91714.0
2016-07-20 12:30:00,92.79,92.85,92.7,92.85,161946.0,88.1805,88.2375,88.095,88.2375,161946.0
2016-07-20 13:00:00,92.85,92.98,92.8,92.94,103528.0,88.2375,88.361,88.19,88.323,103528.0
2016-07-20 13:30:00,92.94,93.09,92.92,93.01,140171.0,88.323,88.4656,88.304,88.3896,140171.0
2016-07-20 14:00:00,93.01,93.18,93.0,93.18,133548.0,88.3896,88.5511,88.3801,88.5511,133548.0
2016-07-20 14:30:00,93.18,93.4,93.15,93.29,296188.0,88.5511,88.7602,88.5226,88.6556,296188.0
2016-07-20 15:00:00,93.29,93.3,93.18,93.26,187859.0,88.6556,88.6652,88.5511,88.6271,187859.0
2016-07-20 15:30:00,93.26,93.44,93.24,93.32,565647.0,88.6271,88.7982,88.6081,88.6842,565647.0
2016-07-21 09:30:00,93.0,93.5,92.87,92.87,276842.0,88.3801,88.8552,88.2565,88.2565,276842.0
2016-07-21 10:00:00,92.89,93.53,92.89,93.32,369380.0,88.2755,88.8837,88.2755,88.6842,369380.0
2016-07-21 10:30:00,93.31,93.65,93.3,93.63,348080.0,88.6747,88.9978,88.6652,88.9788,348080.0
2016-07-21 11:00:00,93.64,93.67,93.46,93.47,278349.0,88.9883,89.0168,88.8172,88.8267,278349.0
2016-07-21 11:30:00,93.46,93.46,92.94,93.12,139827.0,88.8172,88.8172,88.323,88.4941,139827.0
2016-07-21 12:00:00,93.11,93.22,92.97,93.2,149419.0,88.4846,88.5891,88.3515,88.5701,149419.0
2016-07-21 12:30:00,93.2,93.23,92.99,93.02,119081.0,88.5701,88.5986,88.3706,88.3991,119081.0
2016-07-21 13:00:00,93.01,93.1,92.83,92.85,120487.0,88.3896,88.4751,88.2185,88.2375,120487.0
2016-07-21 13:30:00,92.86,92.9,92.58,92.61,248215.0,88.247,88.285,87.9809,88.0094,248215.0
2016-07-21 14:00:00,92.61,92.65,92.34,92.4,410698.0,88.0094,88.0474,87.7528,87.8099,410698.0
2016-07-21 14:30:00,92.4,92.43,92.24,92.25,177721.0,87.8099,87.8384,87.6578,87.6673,177721.0
2016-07-21 15:00:00,92.24,92.27,92.02,92.24,339124.0,87.6578,87.6863,87.4487,87.6578,339124.0
2016-07-21 15:30:00,92.25,92.52,92.11,92.44,801777.0,87.6673,87.9239,87.5343,87.8479,801777.0
2016-07-22 09:30:00,92.66,93.0,92.11,92.31,405284.0,88.0569,88.3801,87.5343,87.7243,405284.0
2016-07-22 10:00:00,92.31,92.76,92.31,92.73,274851.0,87.7243,88.152,87.7243,88.1235,274851.0
2016-07-22 10:30:00,92.73,92.95,92.72,92.76,243824.0,88.1235,88.3325,88.114,88.152,243824.0
2016-07-22 11:00:00,92.77,92.83,92.57,92.82,428434.0,88.1615,88.2185,87.9714,88.209,428434.0
2016-07-22 11:30:00,92.82,93.15,92.78,93.14,148305.0,88.209,88.5226,88.171,88.5131,148305.0
2016-07-22 12:00:00,93.14,93.15,92.93,93.07,138810.0,88.5131,88.5226,88.3135,88.4466,138810.0
2016-07-22 12:30:00,93.08,93.12,92.97,93.07,143714.0,88.4561,88.4941,88.3515,88.4466,143714.0
2016-07-22 13:00:00,93.07,93.16,93.03,93.15,133509.0,88.4466,88.5321,88.4086,88.5226,133509.0
2016-07-22 13:30:00,93.14,93.34,93.12,93.27,202325.0,88.5131,88.7032,88.4941,88.6366,202325.0
2016-07-22 14:00:00,93.27,93.44,93.19,93.42,173866.0,88.6366,88.7982,88.5606,88.7792,173866.0
2016-07-22 14:30:00,93.43,93.49,93.34,93.47,131974.0,88.7887,88.8457,88.7032,88.8267,131974.0
2016-07-22 15:00:00,93.47,93.53,93.35,93.49,219964.0,88.8267,88.8837,88.7127,88.8457,219964.0
2016-07-22 15:30:00,93.48,93.6,93.45,93.58,804859.0,88.8362,88.9502,88.8077,88.9312,804859.0
2016-07-25 09:30:00,93.6,93.6,92.81,93.09,405351.0,88.9502,88.9502,88.1995,88.4656,405351.0
2016-07-25 10:00:00,93.09,93.15,92.96,93.13,175442.0,88.4656,88.5226,88.342,88.5036,175442.0
2016-07-25 10:30:00,93.12,93.12,92.93,92.96,281554.0,88.4941,88.4941,88.3135,88.342,281554.0
2016-07-25 11:00:00,92.97,92.97,92.68,92.68,302818.0,88.3515,88.3515,88.076,88.076,302818.0
2016-07-25 11:30:00,92.68,92.9,92.54,92.87,412882.0,88.076,88.285,87.9429,88.2565,412882.0
2016-07-25 12:00:00,92.87,92.96,92.75,92.95,229756.0,88.2565,88.342,88.1425,88.3325,229756.0
2016-07-25 12:30:00,92.95,92.97,92.82,92.84,164459.0,88.3325,88.3515,88.209,88.228,164459.0
2016-07-25 13:00:00,92.84,92.88,92.79,92.84,230839.0,88.228,88.266,88.1805,88.228,230839.0
2016-07-25 13:30:00,92.85,92.85,92.73,92.81,107959.0,88.2375,88.2375,88.1235,88.1995,107959.0
2016-07-25 14:00:00,92.81,92.85,92.67,92.69,112551.0,88.1995,88.2375,88.0664,88.0855,112551.0
2016-07-25 14:30:00,92.69,92.83,92.69,92.69,182039.0,88.0855,88.2185,88.0855,88.0855,182039.0
2016-07-25 15:00:00,92.68,92.75,92.63,92.68,186682.0,88.076,88.1425,88.0284,88.076,186682.0
2016-07-25 15:30:00,92.69,93.06,92.67,93.03,475557.0,88.0855,88.4371,88.0664,88.4086,475557.0
2016-07-26 09:30:00,92.78,93.64,92.75,93.31,353788.0,88.171,88.9883,88.1425,88.6747,353788.0
2016-07-26 10:00:00,93.33,93.67,93.31,93.64,222002.0,88.6937,89.0168,88.6747,88.9883,222002.0
2016-07-26 10:30:00,93.64,93.65,92.97,92.99,216147.0,88.9883,88.9978,88.3515,88.3706,216147.0
2016-07-26 11:00:00,92.94,93.15,92.86,93.03,429542.0,88.323,88.5226,88.247,88.4086,429542.0
2016-07-26 11:30:00,93.04,93.25,92.95,93.21,303161.0,88.4181,88.6176,88.3325,88.5796,303161.0
2016-07-26 12:00:00,93.22,93.34,93.18,93.28,310978.0,88.5891,88.7032,88.5511,88.6461,310978.0
2016-07-26 12:30:00,93.28,93.29,93.16,93.27,73774.0,88.6461,88.6556,88.5321,88.6366,73774.0
2016-07-26 13:00:00,93.26,93.26,92.96,93.06,150397.0,88.6271,88.6271,88.342,88.4371,150397.0
2016-07-26 13:30:00,93.06,93.15,93.01,93.1,100481.0,88.4371,88.5226,88.3896,88.4751,100481.0
2016-07-26 14:00:00,93.11,93.31,93.05,93.25,322310.0,88.4846,88.6747,88.4276,88.6176,322310.0
2016-07-26 14:30:00,93.25,93.37,93.23,93.25,286588.0,88.6176,88.7317,88.5986,88.6176,286588.0
2016-07-26 15:00:00,93.26,93.46,93.23,93.43,363501.0,88.6271,88.8172,88.5986,88.7887,363501.0
2016-07-26 15:30:00,93.44,93.45,93.33,93.43,823209.0,88.7982,88.8077,88.6937,88.7887,823209.0
2016-07-27 09:30:00,93.53,93.59,92.75,93.15,483244.0,88.8837,88.9407,88.1425,88.5226,483244.0
2016-07-27 10:00:00,93.16,93.35,93.1,93.23,406279.0,88.5321,88.7127,88.4751,88.5986,406279.0
2016-07-27 10:30:00,93.22,93.32,93.13,93.16,283572.0,88.5891,88.6842,88.5036,88.5321,283572.0
2016-07-27 11:00:00,93.17,93.28,93.15,93.25,333304.0,88.5416,88.6461,88.5226,88.6176,333304.0
2016-07-27 11:30:00,93.25,93.29,93.06,93.12,246384.0,88.6176,88.6556,88.4371,88.4941,246384.0
2016-07-27 12:00:00,93.12,93.18,93.03,93.12,155110.0,88.4941,88.5511,88.4086,88.4941,155110.0
2016-07-27 12:30:00,93.13,93.26,93.08,93.23,243656.0,88.5036,88.6271,88.4561,88.5986,243656.0
2016-07-27 13:00:00,93.23,93.51,93.23,93.45,155522.0,88.5986,88.8647,88.5986,88.8077,155522.0
2016-07-27 13:30:00,93.44,93.7,93.4,93.66,281962.0,88.7982,89.0453,88.7602,89.0073,281962.0
2016-07-27 14:00:00,93.65,94.3,93.37,93.85,515344.0,88.9978,89.6155,88.7317,89.1878,515344.0
2016-07-27 14:30:00,93.84,94.08,93.79,93.81,261417.0,89.1783,89.4064,89.1308,89.1498,261417.0
2016-07-27 15:00:00,93.8,94.06,93.79,93.96,425659.0,89.1403,89.3874,89.1308,89.2924,425659.0
2016-07-27 15:30:00,93.95,93.98,93.63,93.79,982364.0,89.2829,89.3114,88.9788,89.1308,982364.0
2016-07-28 09:30:00,95.0,96.5,94.87,96.04,1117916.0,90.2807,91.7062,90.1572,91.269,1117916.0
2016-07-28 10:00:00,96.02,96.04,95.18,95.62,448131.0,91.25,91.269,90.4518,90.8699,448131.0
2016-07-28 10:30:00,95.6,95.62,94.83,94.84,232091.0,90.8509,90.8699,90.1191,90.1286,232091.0
2016-07-28 11:00:00,94.84,95.0,94.56,94.93,256022.0,90.1286,90.2807,89.8626,90.2142,256022.0
2016-07-28 11:30:00,94.93,95.16,94.88,95.05,217740.0,90.2142,90.4328,90.1667,90.3282,217740.0
2016-07-28 12:00:00,95.04,95.09,94.99,95.02,175450.0,90.3187,90.3662,90.2712,90.2997,175450.0
2016-07-28 12:30:00,95.02,95.16,95.0,95.08,143415.0,90.2997,90.4328,90.2807,90.3567,143415.0
2016-07-28 13:00:00,95.08,95.21,95.06,95.21,177559.0,90.3567,90.4803,90.3377,90.4803,177559.0
2016-07-28 13:30:00,95.21,95.45,95.2,95.43,165187.0,90.4803,90.7083,90.4708,90.6893,165187.0
2016-07-28 14:00:00,95.45,95.59,95.37,95.57,186664.0,90.7083,90.8414,90.6323,90.8224,186664.0
2016-07-28 14:30:00,95.57,95.9,95.55,95.75,222514.0,90.8224,91.136,90.8034,90.9934,222514.0
2016-07-28 15:00:00,95.75,95.9,95.69,95.73,260291.0,90.9934,91.136,90.9364,90.9744,260291.0
2016-07-28 15:30:00,95.73,96.15,95.68,96.0,715620.0,90.9744,91.3736,90.9269,91.231,715620.0
2016-07-29 09:30:00,96.07,96.1,95.7,95.88,362983.0,91.2975,91.3261,90.9459,91.117,362983.0
2016-07-29 10:00:00,95.88,95.88,95.36,95.47,248959.0,91.117,91.117,90.6228,90.7274,248959.0
2016-07-29 10:30:00,95.48,95.55,95.32,95.49,204844.0,90.7369,90.8034,90.5848,90.7464,204844.0
2016-07-29 11:00:00,95.49,95.57,95.33,95.41,160022.0,90.7464,90.8224,90.5943,90.6703,160022.0
2016-07-29 11:30:00,95.41,95.67,95.41,95.54,126050.0,90.6703,90.9174,90.6703,90.7939,126050.0
2016-07-29 12:00:00,95.54,95.61,95.48,95.56,134016.0,90.7939,90.8604,90.7369,90.8129,134016.0
2016-07-29 12:30:00,95.56,95.7,95.53,95.55,131426.0,90.8129,90.9459,90.7844,90.8034,131426.0
2016-07-29 13:00:00,95.55,95.74,95.51,95.73,147544.0,90.8034,90.9839,90.7654,90.9744,147544.0
2016-07-29 13:30:00,95.73,95.75,95.56,95.59,149222.0,90.9744,90.9934,90.8129,90.8414,149222.0
2016-07-29 14:00:00,95.59,95.66,95.55,95.61,198509.0,90.8414,90.9079,90.8034,90.8604,198509.0
2016-07-29 14:30:00,95.61,95.61,95.44,95.48,204440.0,90.8604,90.8604,90.6988,90.7369,204440.0
2016-07-29 15:00:00,95.49,95.55,95.17,95.19,324474.0,90.7464,90.8034,90.4423,90.4613,324474.0
2016-07-29 15:30:00,95.2,95.41,95.12,95.25,804483.0,90.4708,90.6703,90.3947,90.5183,804483.0
2016-08-01 09:30:00,95.23,95.47,94.5,94.92,314931.0,90.4993,90.7274,89.8055,90.2047,314931.0
2016-08-01 10:00:00,94.9,94.92,94.58,94.69,220415.0,90.1857,90.2047,89.8816,89.9861,220415.0
2016-08-01 10:30:00,94.69,95.1,94.48,95.09,205720.0,89.9861,90.3757,89.7865,90.3662,205720.0
2016-08-01 11:00:00,95.08,95.15,94.96,95.02,159556.0,90.3567,90.4232,90.2427,90.2997,159556.0
2016-08-01 11:30:00,95.03,95.09,94.83,94.87,177042.0,90.3092,90.3662,90.1191,90.1572,177042.0
2016-08-01 12:00:00,94.86,94.9,94.45,94.54,181311.0,90.1477,90.1857,89.758,89.8436,181311.0
2016-08-01 12:30:00,94.54,94.76,94.54,94.63,114102.0,89.8436,90.0526,89.8436,89.9291,114102.0
2016-08-01 13:00:00,94.62,94.9,94.61,94.82,149713.0,89.9196,90.1857,89.9101,90.1096,149713.0
2016-08-01 13:30:00,94.81,94.93,94.68,94.9,189770.0,90.1001,90.2142,89.9766,90.1857,189770.0
2016-08-01 14:00:00,94.9,95.05,94.77,94.89,203741.0,90.1857,90.3282,90.0621,90.1762,203741.0
2016-08-01 14:30:00,94.9,94.99,94.83,94.97,162924.0,90.1857,90.2712,90.1191,90.2522,162924.0
2016-08-01 15:00:00,94.96,95.07,94.78,94.8,200685.0,90.2427,90.3472,90.0716,90.0906,200685.0
2016-08-01 15:30:00,94.8,95.06,94.8,95.06,541486.0,90.0906,90.3377,90.0906,90.3377,541486.0
2016-08-02 09:30:00,95.03,95.19,94.5,95.09,320591.0,90.3092,90.4613,89.8055,90.3662,320591.0
2016-08-02 10:00:00,95.1,95.19,94.81,95.01,209171.0,90.3757,90.4613,90.1001,90.2902,209171.0
2016-08-02 10:30:00,95.01,95.07,94.85,94.87,256349.0,90.2902,90.3472,90.1382,90.1572,256349.0
2016-08-02 11:00:00,94.87,95.15,94.74,95.15,215443.0,90.1572,90.4232,90.0336,90.4232,215443.0
2016-08-02 11:30:00,95.15,95.27,95.08,95.22,182540.0,90.4232,90.5373,90.3567,90.4898,182540.0
2016-08-02 12:00:00,95.22,95.28,95.05,95.14,174183.0,90.4898,90.5468,90.3282,90.4137,174183.0
2016-08-02 12:30:00,95.13,95.14,95.0,95.04,168192.0,90.4042,90.4137,90.2807,90.3187,168192.0
2016-08-02 13:00:00,95.03,95.16,94.91,95.16,200336.0,90.3092,90.4328,90.1952,90.4328,200336.0
2016-08-02 13:30:00,95.17,95.19,95.0,95.05,182041.0,90.4423,90.4613,90.2807,90.3282,182041.0
2016-08-02 14:00:00,95.04,95.32,95.03,95.25,171282.0,90.3187,90.5848,90.3092,90.5183,171282.0
2016-08-02 14:30:00,95.25,95.32,95.14,95.28,190716.0,90.5183,90.5848,90.4137,90.5468,190716.0
2016-08-02 15:00:00,95.29,95.37,95.2,95.26,215520.0,90.5563,90.6323,90.4708,90.5278,215520.0
2016-08-02 15:30:00,95.26,95.39,95.22,95.26,458619.0,90.5278,90.6513,90.4898,90.5278,458619.0
2016-08-03 09:30:00,95.07,95.45,95.07,95.34,188528.0,90.3472,90.7083,90.3472,90.6038,188528.0
2016-08-03 10:00:00,95.35,95.4,95.24,95.28,120330.0,90.6133,90.6608,90.5088,90.5468,120330.0
2016-08-03 10:30:00,95.27,95.36,95.14,95.15,139657.0,90.5373,90.6228,90.4137,90.4232,139657.0
2016-08-03 11:00:00,95.15,95.17,95.03,95.04,123717.0,90.4232,90.4423,90.3092,90.3187,123717.0
2016-08-03 11:30:00,95.05,95.1,94.98,95.07,132998.0,90.3282,90.3757,90.2617,90.3472,132998.0
2016-08-03 12:00:00,95.07,95.08,94.79,94.81,128721.0,90.3472,90.3567,90.0811,90.1001,128721.0
2016-08-03 12:30:00,94.82,94.95,94.78,94.94,145685.0,90.1096,90.2332,90.0716,90.2237,145685.0
2016-08-03 13:00:00,94.94,95.0,94.91,94.97,113040.0,90.2237,90.2807,90.1952,90.2522,113040.0
2016-08-03 13:30:00,94.97,95.02,94.9,94.92,125593.0,90.2522,90.2997,90.1857,90.2047,125593.0
2016-08-03 14:00:00,94.92,95.06,94.91,95.0,127136.0,90.2047,90.3377,90.1952,90.2807,127136.0
2016-08-03 14:30:00,95.0,95.1,94.97,95.04,104771.0,90.2807,90.3757,90.2522,90.3187,104771.0
2016-08-03 15:00:00,95.04,95.06,94.96,95.02,203542.0,90.3187,90.3377,90.2427,90.2997,203542.0
2016-08-03 15:30:00,95.03,95.08,94.86,95.08,453879.0,90.3092,90.3567,90.1477,90.3567,453879.0
2016-08-04 09:30:00,95.09,95.57,94.8,95.25,195928.0,90.3662,90.8224,90.0906,90.5183,195928.0
2016-08-04 10:00:00,95.26,95.28,94.9,95.1,147484.0,90.5278,90.5468,90.1857,90.3757,147484.0
2016-08-04 10:30:00,95.1,95.68,95.03,95.64,188016.0,90.3757,90.9269,90.3092,90.8889,188016.0
2016-08-04 11:00:00,95.64,95.64,95.29,95.43,158118.0,90.8889,90.8889,90.5563,90.6893,158118.0
2016-08-04 11:30:00,95.43,95.7,95.39,95.65,153490.0,90.6893,90.9459,90.6513,90.8984,153490.0
2016-08-04 12:00:00,95.65,95.84,95.61,95.8,159823.0,90.8984,91.079,90.8604,91.041,159823.0
2016-08-04 12:30:00,95.79,95.91,95.71,95.8,189658.0,91.0315,91.1455,90.9554,91.041,189658.0
2016-08-04 13:00:00,95.8,95.81,95.66,95.77,115804.0,91.041,91.0505,90.9079,91.0124,115804.0
2016-08-04 13:30:00,95.77,95.83,95.71,95.83,101099.0,91.0124,91.0695,90.9554,91.0695,101099.0
2016-08-04 14:00:00,95.82,95.9,95.73,95.84,156400.0,91.06,91.136,90.9744,91.079,156400.0
2016-08-04 14:30:00,95.84,95.92,95.75,95.91,139058.0,91.079,91.155,90.9934,91.1455,139058.0
2016-08-04 15:00:00,95.92,95.98,95.86,95.93,231974.0,91.155,91.212,91.098,91.1645,231974.0
2016-08-04 15:30:00,95.93,96.05,95.9,95.92,491429.0,91.1645,91.2785,91.136,91.155,491429.0
2016-08-05 09:30:00,96.29,96.83,96.09,96.8,226118.0,91.5066,92.0198,91.3166,91.9913,226118.0
2016-08-05 10:00:00,96.81,96.85,96.63,96.81,151172.0,92.0008,92.0388,91.8297,92.0008,151172.0
2016-08-05 10:30:00,96.81,96.81,96.55,96.7,120526.0,92.0008,92.0008,91.7537,91.8962,120526.0
2016-08-05 11:00:00,96.7,96.82,96.62,96.65,142083.0,91.8962,92.0103,91.8202,91.8487,142083.0
2016-08-05 11:30:00,96.66,96.72,96.5,96.52,91850.0,91.8582,91.9153,91.7062,91.7252,91850.0
2016-08-05 12:00:00,96.52,96.54,96.44,96.51,111669.0,91.7252,91.7442,91.6492,91.7157,111669.0
2016-08-05 12:30:00,96.51,96.52,96.39,96.43,146778.0,91.7157,91.7252,91.6016,91.6397,146778.0
2016-08-05 13:00:00,96.43,96.54,96.42,96.54,86035.0,91.6397,91.7442,91.6302,91.7442,86035.0
2016-08-05 13:30:00,96.54,96.7,96.54,96.7,76066.0,91.7442,91.8962,91.7442,91.8962,76066.0
2016-08-05 14:00:00,96.7,96.77,96.61,96.63,94037.0,91.8962,91.9628,91.8107,91.8297,94037.0
2016-08-05 14:30:00,96.62,96.72,96.61,96.7,105985.0,91.8202,91.9153,91.8107,91.8962,105985.0
2016-08-05 15:00:00,96.71,96.94,96.7,96.94,161855.0,91.9058,92.1243,91.8962,92.1243,161855.0
2016-08-05 15:30:00,96.94,96.94,96.79,96.85,343365.0,92.1243,92.1243,91.9818,92.0388,343365.0
2016-08-08 09:30:00,97.0,97.1,96.69,96.7,281381.0,92.1813,92.2764,91.8867,91.8962,281381.0
2016-08-08 10:00:00,96.7,96.81,96.63,96.74,205647.0,91.8962,92.0008,91.8297,91.9343,205647.0
2016-08-08 10:30:00,96.75,96.87,96.68,96.73,177537.0,91.9438,92.0578,91.8772,91.9248,177537.0
2016-08-08 11:00:00,96.72,96.86,96.66,96.82,204212.0,91.9153,92.0483,91.8582,92.0103,204212.0
2016-08-08 11:30:00,96.82,97.07,96.8,97.06,243149.0,92.0103,92.2479,91.9913,92.2384,243149.0
2016-08-08 12:00:00,97.05,97.1,97.01,97.03,167790.0,92.2289,92.2764,92.1908,92.2099,167790.0
2016-08-08 12:30:00,97.02,97.06,96.88,96.91,101376.0,92.2004,92.2384,92.0673,92.0958,101376.0
2016-08-08 13:00:00,96.92,97.01,96.83,97.0,91620.0,92.1053,92.1908,92.0198,92.1813,91620.0
2016-08-08 13:30:00,97.0,97.0,96.79,96.83,143654.0,92.1813,92.1813,91.9818,92.0198,143654.0
2016-08-08 14:00:00,96.82,96.83,96.65,96.71,144419.0,92.0103,92.0198,91.8487,91.9058,144419.0
2016-08-08 14:30:00,96.71,96.86,96.7,96.81,127823.0,91.9058,92.0483,91.8962,92.0008,127823.0
2016-08-08 15:00:00,96.8,96.84,96.73,96.76,180852.0,91.9913,92.0293,91.9248,91.9533,180852.0
2016-08-08 15:30:00,96.76,96.81,96.73,96.79,265725.0,91.9533,92.0008,91.9248,91.9818,265725.0
2016-08-09 09:30:00,96.63,97.14,96.63,97.09,164018.0,91.8297,92.3144,91.8297,92.2669,164018.0
2016-08-09 10:00:00,97.09,97.11,96.89,97.01,124942.0,92.2669,92.2859,92.0768,92.1908,124942.0
2016-08-09 10:30:00,97.01,97.01,96.79,96.83,110312.0,92.1908,92.1908,91.9818,92.0198,110312.0
2016-08-09 11:00:00,96.83,96.97,96.83,96.94,95911.0,92.0198,92.1528,92.0198,92.1243,95911.0
2016-08-09 11:30:00,96.95,96.95,96.86,96.9,97146.0,92.1338,92.1338,92.0483,92.0863,97146.0
2016-08-09 12:00:00,96.91,96.95,96.67,96.68,67218.0,92.0958,92.1338,91.8677,91.8772,67218.0
2016-08-09 12:30:00,96.69,96.73,96.61,96.71,60317.0,91.8867,91.9248,91.8107,91.9058,60317.0
2016-08-09 13:00:00,96.71,96.8,96.69,96.71,59103.0,91.9058,91.9913,91.8867,91.9058,59103.0
2016-08-09 13:30:00,96.72,96.78,96.67,96.7,54316.0,91.9153,91.9723,91.8677,91.8962,54316.0
2016-08-09 14:00:00,96.69,96.77,96.64,96.66,89271.0,91.8867,91.9628,91.8392,91.8582,89271.0
2016-08-09 14:30:00,96.65,96.75,96.55,96.72,177402.0,91.8487,91.9438,91.7537,91.9153,177402.0
2016-08-09 15:00:00,96.73,96.74,96.6,96.65,150610.0,91.9248,91.9343,91.8012,91.8487,150610.0
2016-08-09 15:30:00,96.65,96.71,96.61,96.69,265724.0,91.8487,91.9058,91.8107,91.8867,265724.0
2016-08-10 09:30:00,96.72,96.8,96.56,96.59,220693.0,91.9153,91.9913,91.7632,91.7917,220693.0
2016-08-10 10:00:00,96.58,96.82,96.57,96.76,134006.0,91.7822,92.0103,91.7727,91.9533,134006.0
2016-08-10 10:30:00,96.76,96.76,96.5,96.52,95130.0,91.9533,91.9533,91.7062,91.7252,95130.0
2016-08-10 11:00:00,96.52,96.64,96.37,96.39,86694.0,91.7252,91.8392,91.5826,91.6016,86694.0
2016-08-10 11:30:00,96.39,96.47,96.33,96.39,57456.0,91.6016,91.6777,91.5446,91.6016,57456.0
2016-08-10 12:00:00,96.39,96.54,96.38,96.5,58921.0,91.6016,91.7442,91.5921,91.7062,58921.0
2016-08-10 12:30:00,96.51,96.65,96.5,96.63,82423.0,91.7157,91.8487,91.7062,91.8297,82423.0
2016-08-10 13:00:00,96.64,96.66,96.34,96.48,84575.0,91.8392,91.8582,91.5541,91.6872,84575.0
2016-08-10 13:30:00,96.49,96.51,96.38,96.42,88484.0,91.6967,91.7157,91.5921,91.6302,88484.0
2016-08-10 14:00:00,96.43,96.51,96.28,96.36,94329.0,91.6397,91.7157,91.4971,91.5731,94329.0
2016-08-10 14:30:00,96.36,96.37,96.28,96.32,64406.0,91.5731,91.5826,91.4971,91.5351,64406.0
2016-08-10 15:00:00,96.33,96.49,96.32,96.39,123617.0,91.5446,91.6967,91.5351,91.6016,123617.0
2016-08-10 15:30:00,96.4,96.44,96.23,96.32,470401.0,91.6112,91.6492,91.4496,91.5351,470401.0
2016-08-11 09:30:00,96.5,96.79,96.45,96.46,247506.0,91.7062,91.9818,91.6587,91.6682,247506.0
2016-08-11 10:00:00,96.45,96.58,96.17,96.3,313014.0,91.6587,91.7822,91.3926,91.5161,313014.0
2016-08-11 10:30:00,96.3,96.5,96.29,96.42,166591.0,91.5161,91.7062,91.5066,91.6302,166591.0
2016-08-11 11:00:00,96.43,96.46,96.32,96.43,182973.0,91.6397,91.6682,91.5351,91.6397,182973.0
2016-08-11 11:30:00,96.43,96.71,96.37,96.65,129504.0,91.6397,91.9058,91.5826,91.8487,129504.0
2016-08-11 12:00:00,96.67,96.71,96.54,96.56,68991.0,91.8677,91.9058,91.7442,91.7632,68991.0
2016-08-11 12:30:00,96.57,96.6,96.54,96.58,94040.0,91.7727,91.8012,91.7442,91.7822,94040.0
2016-08-11 13:00:00,96.59,96.62,96.55,96.57,114554.0,91.7917,91.8202,91.7537,91.7727,114554.0
2016-08-11 13:30:00,96.58,96.84,96.57,96.8,88231.0,91.7822,92.0293,91.7727,91.9913,88231.0
2016-08-11 14:00:00,96.79,96.92,96.79,96.8,107210.0,91.9818,92.1053,91.9818,91.9913,107210.0
2016-08-11 14:30:00,96.8,96.8,96.6,96.65,128464.0,91.9913,91.9913,91.8012,91.8487,128464.0
2016-08-11 15:00:00,96.65,96.7,96.59,96.64,129271.0,91.8487,91.8962,91.7917,91.8392,129271.0
2016-08-11 15:30:00,96.63,96.69,96.51,96.54,404119.0,91.8297,91.8867,91.7157,91.7442,404119.0
2016-08-12 09:30:00,95.87,96.41,95.51,96.28,238900.0,91.1075,91.6207,90.7654,91.4971,238900.0
2016-08-12 10:00:00,96.28,96.4,96.0,96.06,130571.0,91.4971,91.6112,91.231,91.288,130571.0
2016-08-12 10:30:00,96.05,96.2,96.04,96.11,88032.0,91.2785,91.4211,91.269,91.3356,88032.0
2016-08-12 11:00:00,96.12,96.31,96.11,96.3,91601.0,91.3451,91.5256,91.3356,91.5161,91601.0
2016-08-12 11:30:00,96.3,96.31,96.17,96.25,51271.0,91.5161,91.5256,91.3926,91.4686,51271.0
2016-08-12 12:00:00,96.25,96.26,96.13,96.17,77884.0,91.4686,91.4781,91.3546,91.3926,77884.0
2016-08-12 12:30:00,96.17,96.27,96.14,96.2,73566.0,91.3926,91.4876,91.3641,91.4211,73566.0
2016-08-12 13:00:00,96.21,96.21,96.1,96.15,61358.0,91.4306,91.4306,91.3261,91.3736,61358.0
2016-08-12 13:30:00,96.14,96.18,96.11,96.16,66551.0,91.3641,91.4021,91.3356,91.3831,66551.0
2016-08-12 14:00:00,96.16,96.27,96.15,96.19,82953.0,91.3831,91.4876,91.3736,91.4116,82953.0
2016-08-12 14:30:00,96.19,96.19,96.13,96.16,98782.0,91.4116,91.4116,91.3546,91.3831,98782.0
2016-08-12 15:00:00,96.16,96.2,96.1,96.11,133488.0,91.3831,91.4211,91.3261,91.3356,133488.0
2016-08-12 15:30:00,96.11,96.21,96.1,96.12,376390.0,91.3356,91.4306,91.3261,91.3451,376390.0
2016-08-15 09:30:00,96.31,96.41,96.07,96.35,206193.0,91.5256,91.6207,91.2975,91.5636,206193.0
2016-08-15 10:00:00,96.35,96.4,96.15,96.28,143393.0,91.5636,91.6112,91.3736,91.4971,143393.0
2016-08-15 10:30:00,96.29,96.4,96.28,96.39,137256.0,91.5066,91.6112,91.4971,91.6016,137256.0
2016-08-15 11:00:00,96.38,96.41,96.29,96.38,104895.0,91.5921,91.6207,91.5066,91.5921,104895.0
2016-08-15 11:30:00,96.39,96.39,96.19,96.2,127209.0,91.6016,91.6016,91.4116,91.4211,127209.0
2016-08-15 12:00:00,96.2,96.34,96.2,96.34,106956.0,91.4211,91.5541,91.4211,91.5541,106956.0
2016-08-15 12:30:00,96.34,96.34,96.18,96.21,95847.0,91.5541,91.5541,91.4021,91.4306,95847.0
2016-08-15 13:00:00,96.21,96.37,96.21,96.36,77192.0,91.4306,91.5826,91.4306,91.5731,77192.0
2016-08-15 13:30:00,96.36,96.56,96.36,96.45,101098.0,91.5731,91.7632,91.5731,91.6587,101098.0
2016-08-15 14:00:00,96.45,96.5,96.42,96.46,64701.0,91.6587,91.7062,91.6302,91.6682,64701.0
2016-08-15 14:30:00,96.45,96.48,96.35,96.36,79041.0,91.6587,91.6872,91.5636,91.5731,79041.0
2016-08-15 15:00:00,96.36,96.43,96.32,96.39,130905.0,91.5731,91.6397,91.5351,91.6016,130905.0
2016-08-15 15:30:00,96.4,96.5,96.36,96.41,338908.0,91.6112,91.7062,91.5731,91.6207,338908.0
2016-08-16 09:30:00,96.2,96.26,95.75,96.04,216334.0,91.4211,91.4781,90.9934,91.269,216334.0
2016-08-16 10:00:00,96.02,96.26,95.94,95.99,127360.0,91.25,91.4781,91.174,91.2215,127360.0
2016-08-16 10:30:00,95.99,96.14,95.89,95.99,107589.0,91.2215,91.3641,91.1265,91.2215,107589.0
2016-08-16 11:00:00,95.98,96.18,95.92,96.09,92390.0,91.212,91.4021,91.155,91.3166,92390.0
2016-08-16 11:30:00,96.09,96.12,95.94,96.12,83347.0,91.3166,91.3451,91.174,91.3451,83347.0
2016-08-16 12:00:00,96.11,96.11,95.86,95.9,88741.0,91.3356,91.3356,91.098,91.136,88741.0
2016-08-16 12:30:00,95.9,95.94,95.8,95.88,265421.0,91.136,91.174,91.041,91.117,265421.0
2016-08-16 13:00:00,95.87,95.87,95.59,95.65,146067.0,91.1075,91.1075,90.8414,90.8984,146067.0
2016-08-16 13:30:00,95.65,95.66,95.55,95.65,233692.0,90.8984,90.9079,90.8034,90.8984,233692.0
2016-08-16 14:00:00,95.65,95.68,95.46,95.53,218187.0,90.8984,90.9269,90.7178,90.7844,218187.0
2016-08-16 14:30:00,95.54,95.89,95.54,95.86,211437.0,90.7939,91.1265,90.7939,91.098,211437.0
2016-08-16 15:00:00,95.85,95.9,95.71,95.87,177399.0,91.0885,91.136,90.9554,91.1075,177399.0
2016-08-16 15:30:00,95.87,95.9,95.64,95.64,366784.0,91.1075,91.136,90.8889,90.8889,366784.0
2016-08-17 09:30:00,95.79,96.07,95.66,95.77,264078.0,91.0315,91.2975,90.9079,91.0124,264078.0
2016-08-17 10:00:00,95.76,95.96,95.68,95.72,142537.0,91.0029,91.193,90.9269,90.9649,142537.0
2016-08-17 10:30:00,95.73,95.76,95.6,95.67,108124.0,90.9744,91.0029,90.8509,90.9174,108124.0
2016-08-17 11:00:00,95.66,95.78,95.46,95.48,104547.0,90.9079,91.022,90.7178,90.7369,104547.0
2016-08-17 11:30:00,95.48,95.49,95.33,95.34,117211.0,90.7369,90.7464,90.5943,90.6038,117211.0
2016-08-17 12:00:00,95.34,95.56,95.3,95.48,118579.0,90.6038,90.8129,90.5658,90.7369,118579.0
2016-08-17 12:30:00,95.48,95.53,95.38,95.44,537646.0,90.7369,90.7844,90.6418,90.6988,537646.0
2016-08-17 13:00:00,95.44,95.44,95.03,95.09,423705.0,90.6988,90.6988,90.3092,90.3662,423705.0
2016-08-17 13:30:00,95.09,95.46,95.06,95.33,481786.0,90.3662,90.7178,90.3377,90.5943,481786.0
2016-08-17 14:00:00,95.3,95.65,95.11,95.52,208468.0,90.5658,90.8984,90.3852,90.7749,208468.0
2016-08-17 14:30:00,95.52,95.63,95.38,95.62,165246.0,90.7749,90.8794,90.6418,90.8699,165246.0
2016-08-17 15:00:00,95.62,95.62,95.47,95.52,187243.0,90.8699,90.8699,90.7274,90.7749,187243.0
2016-08-17 15:30:00,95.52,95.62,95.48,95.58,461335.0,90.7749,90.8699,90.7369,90.8319,461335.0
2016-08-18 09:30:00,95.3,95.81,95.08,95.76,298421.0,90.5658,91.0505,90.3567,91.0029,298421.0
2016-08-18 10:00:00,95.76,95.87,95.58,95.69,192524.0,91.0029,91.1075,90.8319,90.9364,192524.0
2016-08-18 10:30:00,95.69,95.85,95.45,95.73,420354.0,90.9364,91.0885,90.7083,90.9744,420354.0
2016-08-18 11:00:00,95.76,95.79,95.47,95.56,146740.0,91.0029,91.0315,90.7274,90.8129,146740.0
2016-08-18 11:30:00,95.56,95.61,95.48,95.58,122641.0,90.8129,90.8604,90.7369,90.8319,122641.0
2016-08-18 12:00:00,95.57,95.57,95.29,95.29,143668.0,90.8224,90.8224,90.5563,90.5563,143668.0
2016-08-18 12:30:00,95.29,95.35,95.21,95.28,109593.0,90.5563,90.6133,90.4803,90.5468,109593.0
2016-08-18 13:00:00,95.28,95.44,95.27,95.41,117162.0,90.5468,90.6988,90.5373,90.6703,117162.0
2016-08-18 13:30:00,95.41,95.43,95.3,95.31,164189.0,90.6703,90.6893,90.5658,90.5753,164189.0
2016-08-18 14:00:00,95.32,95.32,95.14,95.15,163732.0,90.5848,90.5848,90.4137,90.4232,163732.0
2016-08-18 14:30:00,95.15,95.26,95.07,95.17,151189.0,90.4232,90.5278,90.3472,90.4423,151189.0
2016-08-18 15:00:00,95.18,95.34,95.18,95.23,188441.0,90.4518,90.6038,90.4518,90.4993,188441.0
2016-08-18 15:30:00,95.23,95.31,95.17,95.28,396726.0,90.4993,90.5753,90.4423,90.5468,396726.0
2016-08-19 09:30:00,95.18,95.21,94.41,94.93,511505.0,90.4518,90.4803,89.72,90.2142,511505.0
2016-08-19 10:00:00,94.94,95.09,94.92,95.0,229940.0,90.2237,90.3662,90.2047,90.2807,229940.0
2016-08-19 10:30:00,94.99,95.05,94.72,94.76,287366.0,90.2712,90.3282,90.0146,90.0526,287366.0
2016-08-19 11:00:00,94.76,94.88,94.59,94.62,352821.0,90.0526,90.1667,89.8911,89.9196,352821.0
2016-08-19 11:30:00,94.62,94.88,94.6,94.88,167357.0,89.9196,90.1667,89.9006,90.1667,167357.0
2016-08-19 12:00:00,94.88,95.03,94.88,94.99,107947.0,90.1667,90.3092,90.1667,90.2712,107947.0
2016-08-19 12:30:00,94.98,95.02,94.82,94.91,88856.0,90.2617,90.2997,90.1096,90.1952,88856.0
2016-08-19 13:00:00,94.91,95.11,94.9,95.11,55074.0,90.1952,90.3852,90.1857,90.3852,55074.0
2016-08-19 13:30:00,95.1,95.18,95.02,95.09,73174.0,90.3757,90.4518,90.2997,90.3662,73174.0
2016-08-19 14:00:00,95.1,95.16,94.99,95.09,159451.0,90.3757,90.4328,90.2712,90.3662,159451.0
2016-08-19 14:30:00,95.09,95.27,95.07,95.14,249919.0,90.3662,90.5373,90.3472,90.4137,249919.0
2016-08-19 15:00:00,95.15,95.3,95.13,95.24,111699.0,90.4232,90.5658,90.4042,90.5088,111699.0
2016-08-19 15:30:00,95.25,95.29,95.15,95.21,308466.0,90.5183,90.5563,90.4232,90.4803,308466.0
2016-08-22 09:30:00,95.19,95.27,94.95,95.2,177262.0,90.4613,90.5373,90.2332,90.4708,177262.0
2016-08-22 10:00:00,95.21,95.74,95.13,95.68,134132.0,90.4803,90.9839,90.4042,90.9269,134132.0
2016-08-22 10:30:00,95.68,95.8,95.63,95.66,124489.0,90.9269,91.041,90.8794,90.9079,124489.0
2016-08-22 11:00:00,95.66,95.77,95.46,95.51,182255.0,90.9079,91.0124,90.7178,90.7654,182255.0
2016-08-22 11:30:00,95.51,95.72,95.45,95.68,133499.0,90.7654,90.9649,90.7083,90.9269,133499.0
2016-08-22 12:00:00,95.68,95.9,95.46,95.8,85985.0,90.9269,91.136,90.7178,91.041,85985.0
2016-08-22 12:30:00,95.82,95.88,95.8,95.82,107413.0,91.06,91.117,91.041,91.06,107413.0
2016-08-22 13:00:00,95.82,95.84,95.65,95.72,108388.0,91.06,91.079,90.8984,90.9649,108388.0
2016-08-22 13:30:00,95.72,95.95,95.72,95.82,179184.0,90.9649,91.1835,90.9649,91.06,179184.0
2016-08-22 14:00:00,95.81,95.89,95.69,95.7,100334.0,91.0505,91.1265,90.9364,90.9459,100334.0
2016-08-22 14:30:00,95.69,95.82,95.66,95.79,96399.0,90.9364,91.06,90.9079,91.0315,96399.0
2016-08-22 15:00:00,95.79,95.88,95.78,95.86,126908.0,91.0315,91.117,91.022,91.098,126908.0
2016-08-22 15:30:00,95.86,95.88,95.74,95.79,316861.0,91.098,91.117,90.9839,91.0315,316861.0
2016-08-23 09:30:00,96.0,96.76,95.99,96.71,255085.0,91.231,91.9533,91.2215,91.9058,255085.0
2016-08-23 10:00:00,96.73,96.74,96.39,96.5,133579.0,91.9248,91.9343,91.6016,91.7062,133579.0
2016-08-23 10:30:00,96.49,96.54,96.39,96.51,116652.0,91.6967,91.7442,91.6016,91.7157,116652.0
2016-08-23 11:00:00,96.5,96.5,96.26,96.28,153874.0,91.7062,91.7062,91.4781,91.4971,153874.0
2016-08-23 11:30:00,96.28,96.47,96.27,96.47,117118.0,91.4971,91.6777,91.4876,91.6777,117118.0
2016-08-23 12:00:00,96.48,96.5,96.36,96.46,85835.0,91.6872,91.7062,91.5731,91.6682,85835.0
2016-08-23 12:30:00,96.46,96.48,96.37,96.41,107750.0,91.6682,91.6872,91.5826,91.6207,107750.0
2016-08-23 13:00:00,96.4,96.51,96.39,96.47,87345.0,91.6112,91.7157,91.6016,91.6777,87345.0
2016-08-23 13:30:00,96.47,96.51,96.39,96.49,94470.0,91.6777,91.7157,91.6016,91.6967,94470.0
2016-08-23 14:00:00,96.49,96.56,96.47,96.52,134693.0,91.6967,91.7632,91.6777,91.7252,134693.0
2016-08-23 14:30:00,96.52,96.62,96.51,96.61,179914.0,91.7252,91.8202,91.7157,91.8107,179914.0
2016-08-23 15:00:00,96.61,96.64,96.4,96.43,221662.0,91.8107,91.8392,91.6112,91.6397,221662.0
2016-08-23 15:30:00,96.43,96.45,96.2,96.25,611405.0,91.6397,91.6587,91.4211,91.4686,611405.0
2016-08-24 09:30:00,96.29,96.47,96.1,96.47,106033.0,91.5066,91.6777,91.3261,91.6777,106033.0
2016-08-24 10:00:00,96.44,96.46,96.18,96.25,95255.0,91.6492,91.6682,91.4021,91.4686,95255.0
2016-08-24 10:30:00,96.24,96.27,96.08,96.09,116215.0,91.4591,91.4876,91.307,91.3166,116215.0
2016-08-24 11:00:00,96.09,96.11,95.9,95.97,95956.0,91.3166,91.3356,91.136,91.2025,95956.0
2016-08-24 11:30:00,95.97,95.98,95.83,95.86,86843.0,91.2025,91.212,91.0695,91.098,86843.0
2016-08-24 12:00:00,95.87,96.03,95.84,95.92,53882.0,91.1075,91.2595,91.079,91.155,53882.0
2016-08-24 12:30:00,95.93,96.0,95.9,95.96,49981.0,91.1645,91.231,91.136,91.193,49981.0
2016-08-24 13:00:00,95.96,95.98,95.87,95.9,40899.0,91.193,91.212,91.1075,91.136,40899.0
2016-08-24 13:30:00,95.91,95.91,95.84,95.87,76456.0,91.1455,91.1455,91.079,91.1075,76456.0
2016-08-24 14:00:00,95.88,95.9,95.75,95.84,79552.0,91.117,91.136,90.9934,91.079,79552.0
2016-08-24 14:30:00,95.85,95.88,95.77,95.87,103765.0,91.0885,91.117,91.0124,91.1075,103765.0
2016-08-24 15:00:00,95.86,95.88,95.58,95.6,118091.0,91.098,91.117,90.8319,90.8509,118091.0
2016-08-24 15:30:00,95.59,95.64,95.39,95.59,418318.0,90.8414,90.8889,90.6513,90.8414,418318.0
2016-08-25 09:30:00,95.47,95.66,95.33,95.54,156731.0,90.7274,90.9079,90.5943,90.7939,156731.0
2016-08-25 10:00:00,95.54,95.63,95.43,95.47,88306.0,90.7939,90.8794,90.6893,90.7274,88306.0
2016-08-25 10:30:00,95.47,95.6,95.38,95.43,159741.0,90.7274,90.8509,90.6418,90.6893,159741.0
2016-08-25 11:00:00,95.43,95.81,95.42,95.75,116529.0,90.6893,91.0505,90.6798,90.9934,116529.0
2016-08-25 11:30:00,95.75,95.79,95.61,95.69,102871.0,90.9934,91.0315,90.8604,90.9364,102871.0
2016-08-25 12:00:00,95.69,95.69,95.51,95.54,113572.0,90.9364,90.9364,90.7654,90.7939,113572.0
2016-08-25 12:30:00,95.55,95.65,95.52,95.63,72663.0,90.8034,90.8984,90.7749,90.8794,72663.0
2016-08-25 13:00:00,95.64,95.65,95.51,95.65,63981.0,90.8889,90.8984,90.7654,90.8984,63981.0
2016-08-25 13:30:00,95.66,95.66,95.49,95.58,97283.0,90.9079,90.9079,90.7464,90.8319,97283.0
2016-08-25 14:00:00,95.58,95.64,95.5,95.61,105911.0,90.8319,90.8889,90.7559,90.8604,105911.0
2016-08-25 14:30:00,95.6,95.66,95.52,95.56,85923.0,90.8509,90.9079,90.7749,90.8129,85923.0
2016-08-25 15:00:00,95.56,95.63,95.47,95.6,107224.0,90.8129,90.8794,90.7274,90.8509,107224.0
2016-08-25 15:30:00,95.59,95.65,95.46,95.63,295165.0,90.8414,90.8984,90.7178,90.8794,295165.0
2016-08-26 09:30:00,95.84,96.55,95.77,96.39,265535.0,91.079,91.7537,91.0124,91.6016,265535.0
2016-08-26 10:00:00,96.39,96.94,96.17,96.76,265602.0,91.6016,92.1243,91.3926,91.9533,265602.0
2016-08-26 10:30:00,96.78,96.9,96.69,96.8,170524.0,91.9723,92.0863,91.8867,91.9913,170524.0
2016-08-26 11:00:00,96.8,97.0,96.77,96.98,241889.0,91.9913,92.1813,91.9628,92.1623,241889.0
2016-08-26 11:30:00,96.98,96.99,96.39,96.41,162034.0,92.1623,92.1718,91.6016,91.6207,162034.0
2016-08-26 12:00:00,96.4,96.44,96.12,96.19,149016.0,91.6112,91.6492,91.3451,91.4116,149016.0
2016-08-26 12:30:00,96.16,96.35,96.13,96.23,110258.0,91.3831,91.5636,91.3546,91.4496,110258.0
2016-08-26 13:00:00,96.23,96.36,96.16,96.23,108836.0,91.4496,91.5731,91.3831,91.4496,108836.0
2016-08-26 13:30:00,96.23,96.34,96.2,96.33,171598.0,91.4496,91.5541,91.4211,91.5446,171598.0
2016-08-26 14:00:00,96.33,96.4,96.08,96.17,202968.0,91.5446,91.6112,91.307,91.3926,202968.0
2016-08-26 14:30:00,96.16,96.26,96.08,96.22,116755.0,91.3831,91.4781,91.307,91.4401,116755.0
2016-08-26 15:00:00,96.21,96.53,96.16,96.49,195283.0,91.4306,91.7347,91.3831,91.6967,195283.0
2016-08-26 15:30:00,96.5,96.75,96.44,96.49,407428.0,91.7062,91.9438,91.6492,91.6967,407428.0
2016-08-29 09:30:00,96.45,96.72,96.23,96.56,219956.0,91.6587,91.9153,91.4496,91.7632,219956.0
2016-08-29 10:00:00,96.55,96.85,96.51,96.71,177561.0,91.7537,92.0388,91.7157,91.9058,177561.0
2016-08-29 10:30:00,96.7,96.76,96.58,96.63,158586.0,91.8962,91.9533,91.7822,91.8297,158586.0
2016-08-29 11:00:00,96.62,96.66,96.43,96.57,129607.0,91.8202,91.8582,91.6397,91.7727,129607.0
2016-08-29 11:30:00,96.58,96.84,96.53,96.84,110974.0,91.7822,92.0293,91.7347,92.0293,110974.0
2016-08-29 12:00:00,96.83,96.83,96.56,96.56,106371.0,92.0198,92.0198,91.7632,91.7632,106371.0
2016-08-29 12:30:00,96.57,96.64,96.53,96.6,77573.0,91.7727,91.8392,91.7347,91.8012,77573.0
2016-08-29 13:00:00,96.6,96.77,96.56,96.66,254012.0,91.8012,91.9628,91.7632,91.8582,254012.0
2016-08-29 13:30:00,96.65,96.79,96.64,96.78,78242.0,91.8487,91.9818,91.8392,91.9723,78242.0
2016-08-29 14:00:00,96.78,96.79,96.64,96.66,125483.0,91.9723,91.9818,91.8392,91.8582,125483.0
2016-08-29 14:30:00,96.66,96.72,96.59,96.68,165119.0,91.8582,91.9153,91.7917,91.8772,165119.0
2016-08-29 15:00:00,96.68,96.82,96.65,96.77,178103.0,91.8772,92.0103,91.8487,91.9628,178103.0
2016-08-29 15:30:00,96.77,96.84,96.69,96.8,376444.0,91.9628,92.0293,91.8867,91.9913,376444.0
2016-08-30 09:30:00,96.67,96.92,96.61,96.67,164636.0,91.8677,92.1053,91.8107,91.8677,164636.0
2016-08-30 10:00:00,96.68,96.79,96.38,96.51,136015.0,91.8772,91.9818,91.5921,91.7157,136015.0
2016-08-30 10:30:00,96.51,96.65,96.34,96.62,135361.0,91.7157,91.8487,91.5541,91.8202,135361.0
2016-08-30 11:00:00,96.61,96.73,96.56,96.69,109618.0,91.8107,91.9248,91.7632,91.8867,109618.0
2016-08-30 11:30:00,96.68,96.78,96.53,96.72,122843.0,91.8772,91.9723,91.7347,91.9153,122843.0
2016-08-30 12:00:00,96.73,96.93,96.67,96.88,126957.0,91.9248,92.1148,91.8677,92.0673,126957.0
2016-08-30 12:30:00,96.88,96.99,96.87,96.95,96467.0,92.0673,92.1718,92.0578,92.1338,96467.0
2016-08-30 13:00:00,96.95,97.0,96.9,96.96,140976.0,92.1338,92.1813,92.0863,92.1433,140976.0
2016-08-30 13:30:00,96.97,96.99,96.95,96.98,86333.0,92.1528,92.1718,92.1338,92.1623,86333.0
2016-08-30 14:00:00,96.97,96.98,96.76,96.94,167007.0,92.1528,92.1623,91.9533,92.1243,167007.0
2016-08-30 14:30:00,96.95,97.0,96.88,96.96,148739.0,92.1338,92.1813,92.0673,92.1433,148739.0
2016-08-30 15:00:00,96.97,97.0,96.86,97.0,220327.0,92.1528,92.1813,92.0483,92.1813,220327.0
2016-08-30 15:30:00,97.0,97.19,96.97,97.11,439732.0,92.1813,92.3619,92.1528,92.2859,439732.0
2016-08-31 09:30:00,96.81,97.09,96.63,96.68,169737.0,92.0008,92.2669,91.8297,91.8772,169737.0
2016-08-31 10:00:00,96.68,96.83,96.51,96.76,139923.0,91.8772,92.0198,91.7157,91.9533,139923.0
2016-08-31 10:30:00,96.75,96.79,96.55,96.66,113814.0,91.9438,91.9818,91.7537,91.8582,113814.0
2016-08-31 11:00:00,96.65,96.78,96.5,96.7,120874.0,91.8487,91.9723,91.7062,91.8962,120874.0
2016-08-31 11:30:00,96.7,96.74,96.47,96.48,97052.0,91.8962,91.9343,91.6777,91.6872,97052.0
2016-08-31 12:00:00,96.47,96.47,96.13,96.28,151866.0,91.6777,91.6777,91.3546,91.4971,151866.0
2016-08-31 12:30:00,96.27,96.46,96.23,96.34,97427.0,91.4876,91.6682,91.4496,91.5541,97427.0
2016-08-31 13:00:00,96.34,96.46,96.23,96.44,109941.0,91.5541,91.6682,91.4496,91.6492,109941.0
2016-08-31 13:30:00,96.45,96.5,96.37,96.49,103554.0,91.6587,91.7062,91.5826,91.6967,103554.0
2016-08-31 14:00:00,96.5,96.74,96.47,96.72,130337.0,91.7062,91.9343,91.6777,91.9153,130337.0
2016-08-31 14:30:00,96.71,96.72,96.5,96.56,126777.0,91.9058,91.9153,91.7062,91.7632,126777.0
2016-08-31 15:00:00,96.56,96.77,96.55,96.72,189660.0,91.7632,91.9628,91.7537,91.9153,189660.0
2016-08-31 15:30:00,96.73,96.8,96.64,96.65,676642.0,91.9248,91.9913,91.8392,91.8487,676642.0
2016-09-01 09:30:00,96.67,97.2,96.51,97.16,201728.0,91.8677,92.3714,91.7157,92.3334,201728.0
2016-09-01 10:00:00,97.16,97.59,97.12,97.14,352048.0,92.3334,92.742,92.2954,92.3144,352048.0
2016-09-01 10:30:00,97.15,97.21,96.93,97.06,192168.0,92.3239,92.3809,92.1148,92.2384,192168.0
2016-09-01 11:00:00,97.05,97.13,96.82,97.13,182227.0,92.2289,92.3049,92.0103,92.3049,182227.0
2016-09-01 11:30:00,97.12,97.17,96.97,97.08,124925.0,92.2954,92.3429,92.1528,92.2574,124925.0
2016-09-01 12:00:00,97.07,97.48,97.07,97.43,101227.0,92.2479,92.6375,92.2479,92.59,101227.0
2016-09-01 12:30:00,97.44,97.57,97.32,97.46,151004.0,92.5995,92.723,92.4854,92.6185,151004.0
2016-09-01 13:00:00,97.46,97.62,97.42,97.57,538119.0,92.6185,92.7705,92.5805,92.723,538119.0
2016-09-01 13:30:00,97.58,97.7,97.45,97.45,185937.0,92.7325,92.8466,92.609,92.609,185937.0
2016-09-01 14:00:00,97.45,97.46,97.19,97.36,197978.0,92.609,92.6185,92.3619,92.5235,197978.0
2016-09-01 14:30:00,97.35,97.41,97.14,97.39,250941.0,92.514,92.571,92.3144,92.552,250941.0
2016-09-01 15:00:00,97.39,97.46,97.27,97.39,272436.0,92.552,92.6185,92.4379,92.552,272436.0
2016-09-01 15:30:00,97.39,97.54,97.34,97.54,578851.0,92.552,92.6945,92.5045,92.6945,578851.0
2016-09-02 09:30:00,97.4,98.0,97.4,97.99,200822.0,92.5615,93.1317,92.5615,93.1222,200822.0
2016-09-02 10:00:00,97.99,98.1,97.75,97.8,299240.0,93.1222,93.2267,92.8941,92.9416,299240.0
2016-09-02 10:30:00,97.84,97.84,97.52,97.55,174602.0,92.9796,92.9796,92.6755,92.704,174602.0
2016-09-02 11:00:00,97.55,97.67,97.37,97.38,150771.0,92.704,92.8181,92.533,92.5425,150771.0
2016-09-02 11:30:00,97.38,97.64,97.37,97.62,93321.0,92.5425,92.7896,92.533,92.7705,93321.0
2016-09-02 12:00:00,97.62,97.62,97.41,97.6,82148.0,92.7705,92.7705,92.571,92.7515,82148.0
2016-09-02 12:30:00,97.61,97.8,97.59,97.73,93994.0,92.761,92.9416,92.742,92.8751,93994.0
2016-09-02 13:00:00,97.74,97.76,97.61,97.64,87644.0,92.8846,92.9036,92.761,92.7896,87644.0
2016-09-02 13:30:00,97.63,97.67,97.49,97.62,107112.0,92.78,92.8181,92.647,92.7705,107112.0
2016-09-02 14:00:00,97.61,97.77,97.6,97.76,133621.0,92.761,92.9131,92.7515,92.9036,133621.0
2016-09-02 14:30:00,97.76,97.82,97.7,97.81,112564.0,92.9036,92.9606,92.8466,92.9511,112564.0
2016-09-02 15:00:00,97.81,97.93,97.79,97.92,162854.0,92.9511,93.0651,92.9321,93.0556,162854.0
2016-09-02 15:30:00,97.91,97.93,97.79,97.89,332433.0,93.0461,93.0651,92.9321,93.0271,332433.0
2016-09-06 09:30:00,97.81,98.18,97.81,98.17,374741.0,92.9511,93.3027,92.9511,93.2932,374741.0
2016-09-06 10:00:00,98.15,98.15,97.69,97.76,270545.0,93.2742,93.2742,92.8371,92.9036,270545.0
2016-09-06 10:30:00,97.75,98.06,97.71,98.01,229031.0,92.8941,93.1887,92.8561,93.1412,229031.0
2016-09-06 11:00:00,98.0,98.32,97.98,98.32,225357.0,93.1317,93.4358,93.1127,93.4358,225357.0
2016-09-06 11:30:00,98.31,98.44,98.23,98.38,180041.0,93.4263,93.5498,93.3502,93.4928,180041.0
2016-09-06 12:00:00,98.38,98.41,98.3,98.37,126245.0,93.4928,93.5213,93.4168,93.4833,126245.0
2016-09-06 12:30:00,98.37,98.5,98.36,98.4,143650.0,93.4833,93.6068,93.4738,93.5118,143650.0
2016-09-06 13:00:00,98.4,98.47,98.33,98.34,125702.0,93.5118,93.5783,93.4453,93.4548,125702.0
2016-09-06 13:30:00,98.34,98.74,98.33,98.72,291837.0,93.4548,93.8349,93.4453,93.8159,291837.0
2016-09-06 14:00:00,98.73,98.88,98.66,98.85,255888.0,93.8254,93.968,93.7589,93.9394,255888.0
2016-09-06 14:30:00,98.85,98.91,98.8,98.84,203571.0,93.9394,93.9965,93.8919,93.9299,203571.0
2016-09-06 15:00:00,98.84,98.86,98.68,98.7,215184.0,93.9299,93.9489,93.7779,93.7969,215184.0
2016-09-06 15:30:00,98.7,98.8,98.64,98.79,460283.0,93.7969,93.8919,93.7399,93.8824,460283.0
2016-09-07 09:30:00,98.49,98.98,98.26,98.9,469342.0,93.5973,94.063,93.3788,93.987,469342.0
2016-09-07 10:00:00,98.91,99.03,98.75,98.97,266658.0,93.9965,94.1105,93.8444,94.0535,266658.0
2016-09-07 10:30:00,98.97,99.06,98.76,98.96,180481.0,94.0535,94.139,93.8539,94.044,180481.0
2016-09-07 11:00:00,98.96,99.08,98.77,98.82,177286.0,94.044,94.158,93.8634,93.9109,177286.0
2016-09-07 11:30:00,98.83,99.14,98.8,99.14,204213.0,93.9204,94.215,93.8919,94.215,204213.0
2016-09-07 12:00:00,99.14,99.18,98.99,99.09,238274.0,94.215,94.2531,94.0725,94.1675,238274.0
2016-09-07 12:30:00,99.08,99.36,99.07,99.25,285005.0,94.158,94.4241,94.1485,94.3196,285005.0
2016-09-07 13:00:00,99.26,99.43,99.2,99.43,165832.0,94.3291,94.4906,94.2721,94.4906,165832.0
2016-09-07 13:30:00,99.43,99.59,99.37,99.5,239829.0,94.4906,94.6427,94.4336,94.5572,239829.0
2016-09-07 14:00:00,99.49,99.55,99.44,99.45,194256.0,94.5477,94.6047,94.5001,94.5096,194256.0
2016-09-07 14:30:00,99.45,99.5,99.38,99.47,233706.0,94.5096,94.5572,94.4431,94.5286,233706.0
2016-09-07 15:00:00,99.47,99.6,99.46,99.56,320628.0,94.5286,94.6522,94.5191,94.6142,320628.0
2016-09-07 15:30:00,99.56,99.59,99.43,99.59,600487.0,94.6142,94.6427,94.4906,94.6427,600487.0
2016-09-08 09:30:00,99.45,100.67,99.39,100.07,683825.0,94.5096,95.669,94.4526,95.0988,683825.0
2016-09-08 10:00:00,100.09,100.13,99.51,99.56,343847.0,95.1178,95.1559,94.5667,94.6142,343847.0
2016-09-08 10:30:00,99.56,99.79,99.43,99.54,197778.0,94.6142,94.8327,94.4906,94.5952,197778.0
2016-09-08 11:00:00,99.54,99.69,99.5,99.61,236498.0,94.5952,94.7377,94.5572,94.6617,236498.0
2016-09-08 11:30:00,99.62,99.65,99.47,99.6,242150.0,94.6712,94.6997,94.5286,94.6522,242150.0
2016-09-08 12:00:00,99.59,99.69,99.52,99.61,139810.0,94.6427,94.7377,94.5762,94.6617,139810.0
2016-09-08 12:30:00,99.61,99.85,99.52,99.75,261992.0,94.6617,94.8898,94.5762,94.7947,261992.0
2016-09-08 13:00:00,99.76,99.84,99.63,99.65,166730.0,94.8042,94.8803,94.6807,94.6997,166730.0
2016-09-08 13:30:00,99.65,99.71,99.41,99.67,301229.0,94.6997,94.7567,94.4716,94.7187,301229.0
2016-09-08 14:00:00,99.67,99.8,99.51,99.68,177776.0,94.7187,94.8423,94.5667,94.7282,177776.0
2016-09-08 14:30:00,99.68,99.84,99.62,99.83,164657.0,94.7282,94.8803,94.6712,94.8708,164657.0
2016-09-08 15:00:00,99.83,99.95,99.78,99.95,221149.0,94.8708,94.9848,94.8232,94.9848,221149.0
2016-09-08 15:30:00,99.95,100.07,99.91,99.94,670021.0,94.9848,95.0988,94.9468,94.9753,670021.0
2016-09-09 09:30:00,99.08,99.14,98.85,98.95,428023.0,94.158,94.215,93.9394,94.0345,428023.0
2016-09-09 10:00:00,98.96,99.26,98.87,99.19,260274.0,94.044,94.3291,93.9585,94.2626,260274.0
2016-09-09 10:30:00,99.18,99.63,99.1,99.63,268371.0,94.2531,94.6807,94.177,94.6807,268371.0
2016-09-09 11:00:00,99.63,99.69,99.27,99.63,246861.0,94.6807,94.7377,94.3386,94.6807,246861.0
2016-09-09 11:30:00,99.63,99.64,99.5,99.57,193353.0,94.6807,94.6902,94.5572,94.6237,193353.0
2016-09-09 12:00:00,99.56,99.58,99.38,99.54,232145.0,94.6142,94.6332,94.4431,94.5952,232145.0
2016-09-09 12:30:00,99.53,99.61,99.39,99.6,187529.0,94.5857,94.6617,94.4526,94.6522,187529.0
2016-09-09 13:00:00,99.6,99.62,99.19,99.3,224655.0,94.6522,94.6712,94.2626,94.3671,224655.0
2016-09-09 13:30:00,99.31,99.31,98.93,98.97,263525.0,94.3766,94.3766,94.0155,94.0535,263525.0
2016-09-09 14:00:00,98.96,99.0,98.64,98.97,231048.0,94.044,94.082,93.7399,94.0535,231048.0
2016-09-09 14:30:00,98.97,99.06,98.83,99.0,281500.0,94.0535,94.139,93.9204,94.082,281500.0
2016-09-09 15:00:00,99.0,99.03,98.81,98.95,353143.0,94.082,94.1105,93.9014,94.0345,353143.0
2016-09-09 15:30:00,98.95,98.98,98.19,98.19,1030787.0,94.0345,94.063,93.3122,93.3122,1030787.0
2016-09-12 09:30:00,97.54,98.11,97.49,97.95,521708.0,92.6945,93.2362,92.647,93.0842,521708.0
2016-09-12 10:00:00,97.96,98.34,97.83,98.3,270408.0,93.0937,93.4548,92.9701,93.4168,270408.0
2016-09-12 10:30:00,98.31,98.45,98.15,98.41,147285.0,93.4263,93.5593,93.2742,93.5213,147285.0
2016-09-12 11:00:00,98.41,98.64,98.33,98.6,122253.0,93.5213,93.7399,93.4453,93.7019,122253.0
2016-09-12 11:30:00,98.59,98.99,98.43,98.82,311626.0,93.6924,94.0725,93.5403,93.9109,311626.0
2016-09-12 12:00:00,98.81,98.93,98.7,98.93,133296.0,93.9014,94.0155,93.7969,94.0155,133296.0
2016-09-12 12:30:00,98.93,99.34,98.89,99.34,249738.0,94.0155,94.4051,93.9775,94.4051,249738.0
2016-09-12 13:00:00,99.34,99.62,98.98,99.01,259790.0,94.4051,94.6712,94.063,94.0915,259790.0
2016-09-12 13:30:00,99.02,99.56,98.93,99.52,145610.0,94.101,94.6142,94.0155,94.5762,145610.0
2016-09-12 14:00:00,99.53,99.82,99.51,99.71,203221.0,94.5857,94.8613,94.5667,94.7567,203221.0
2016-09-12 14:30:00,99.71,100.13,99.71,100.01,207463.0,94.7567,95.1559,94.7567,95.0418,207463.0
2016-09-12 15:00:00,100.02,100.18,99.98,100.06,247617.0,95.0513,95.2034,95.0133,95.0893,247617.0
2016-09-12 15:30:00,100.07,100.32,100.0,100.08,643723.0,95.0988,95.3364,95.0323,95.1083,643723.0
2016-09-13 09:30:00,99.35,99.87,99.09,99.8,388015.0,94.4146,94.9088,94.1675,94.8423,388015.0
2016-09-13 10:00:00,99.81,99.84,99.32,99.37,361377.0,94.8518,94.8803,94.3861,94.4336,361377.0
2016-09-13 10:30:00,99.38,99.67,99.33,99.57,260464.0,94.4431,94.7187,94.3956,94.6237,260464.0
2016-09-13 11:00:00,99.57,99.79,99.43,99.43,216866.0,94.6237,94.8327,94.4906,94.4906,216866.0
2016-09-13 11:30:00,99.44,99.54,99.35,99.52,242679.0,94.5001,94.5952,94.4146,94.5762,242679.0
2016-09-13 12:00:00,99.53,99.94,99.45,99.55,222797.0,94.5857,94.9753,94.5096,94.6047,222797.0
2016-09-13 12:30:00,99.54,99.8,99.5,99.67,170353.0,94.5952,94.8423,94.5572,94.7187,170353.0
2016-09-13 13:00:00,99.66,99.99,99.43,99.9,326984.0,94.7092,95.0228,94.4906,94.9373,326984.0
2016-09-13 13:30:00,99.92,100.06,99.57,99.66,171748.0,94.9563,95.0893,94.6237,94.7092,171748.0
2016-09-13 14:00:00,99.65,99.74,99.43,99.46,151567.0,94.6997,94.7852,94.4906,94.5191,151567.0
2016-09-13 14:30:00,99.44,99.62,99.24,99.25,311968.0,94.5001,94.6712,94.3101,94.3196,311968.0
2016-09-13 15:00:00,99.22,99.58,98.98,99.52,376614.0,94.2911,94.6332,94.063,94.5762,376614.0
2016-09-13 15:30:00,99.53,99.76,99.33,99.41,712744.0,94.5857,94.8042,94.3956,94.4716,712744.0
2016-09-14 09:30:00,99.34,99.63,98.98,99.27,279787.0,94.4051,94.6807,94.063,94.3386,279787.0
2016-09-14 10:00:00,99.27,99.27,99.02,99.17,319461.0,94.3386,94.3386,94.101,94.2435,319461.0
2016-09-14 10:30:00,99.17,99.27,98.86,98.92,226967.0,94.2435,94.3386,93.9489,94.006,226967.0
2016-09-14 11:00:00,98.94,99.28,98.77,99.23,226448.0,94.025,94.3481,93.8634,94.3006,226448.0
2016-09-14 11:30:00,99.22,99.28,99.11,99.18,154979.0,94.2911,94.3481,94.1865,94.2531,154979.0
2016-09-14 12:00:00,99.2,99.39,99.14,99.29,138415.0,94.2721,94.4526,94.215,94.3576,138415.0
2016-09-14 12:30:00,99.29,99.39,99.11,99.19,121117.0,94.3576,94.4526,94.1865,94.2626,121117.0
2016-09-14 13:00:00,99.19,99.35,99.18,99.27,113075.0,94.2626,94.4146,94.2531,94.3386,113075.0
2016-09-14 13:30:00,99.29,99.36,99.04,99.09,144405.0,94.3576,94.4241,94.12,94.1675,144405.0
2016-09-14 14:00:00,99.09,99.17,98.64,98.71,297108.0,94.1675,94.2435,93.7399,93.8064,297108.0
2016-09-14 14:30:00,98.7,98.97,98.61,98.89,190739.0,93.7969,94.0535,93.7114,93.9775,190739.0
2016-09-14 15:00:00,98.88,98.95,98.38,98.4,275943.0,93.968,94.0345,93.4928,93.5118,275943.0
2016-09-14 15:30:00,98.4,98.89,98.4,98.76,816840.0,93.5118,93.9775,93.5118,93.8539,816840.0
2016-09-15 09:30:00,98.57,98.83,98.45,98.75,161675.0,93.6734,93.9204,93.5593,93.8444,161675.0
2016-09-15 10:00:00,98.78,99.06,98.69,98.82,217928.0,93.8729,94.139,93.7874,93.9109,217928.0
2016-09-15 10:30:00,98.82,99.02,98.7,98.98,213273.0,93.9109,94.101,93.7969,94.063,213273.0
2016-09-15 11:00:00,98.99,99.36,98.99,99.28,182199.0,94.0725,94.4241,94.0725,94.3481,182199.0
2016-09-15 11:30:00,99.28,99.34,99.17,99.29,139650.0,94.3481,94.4051,94.2435,94.3576,139650.0
2016-09-15 12:00:00,99.3,99.45,99.29,99.31,153195.0,94.3671,94.5096,94.3576,94.3766,153195.0
2016-09-15 12:30:00,99.3,99.35,99.16,99.18,102820.0,94.3671,94.4146,94.234,94.2531,102820.0
2016-09-15 13:00:00,99.19,99.38,99.14,99.31,131431.0,94.2626,94.4431,94.215,94.3766,131431.0
2016-09-15 13:30:00,99.33,99.75,99.31,99.71,192071.0,94.3956,94.7947,94.3766,94.7567,192071.0
2016-09-15 14:00:00,99.71,99.82,99.68,99.77,201456.0,94.7567,94.8613,94.7282,94.8137,201456.0
2016-09-15 14:30:00,99.77,99.78,99.52,99.56,155520.0,94.8137,94.8232,94.5762,94.6142,155520.0
2016-09-15 15:00:00,99.58,99.58,99.21,99.28,206312.0,94.6332,94.6332,94.2816,94.3481,206312.0
2016-09-15 15:30:00,99.29,99.39,99.21,99.34,584083.0,94.3576,94.4526,94.2816,94.4051,584083.0
2016-09-16 09:30:00,99.05,99.19,98.59,98.87,675537.0,94.1295,94.2626,93.6924,93.9585,675537.0
2016-09-16 10:00:00,98.85,98.93,98.64,98.91,195219.0,93.9394,94.0155,93.7399,93.9965,195219.0
2016-09-16 10:30:00,98.9,99.44,98.84,99.32,252089.0,93.987,94.5001,93.9299,94.3861,252089.0
2016-09-16 11:00:00,99.33,99.37,99.12,99.14,190279.0,94.3956,94.4336,94.196,94.215,190279.0
2016-09-16 11:30:00,99.15,99.44,99.1,99.33,111430.0,94.2245,94.5001,94.177,94.3956,111430.0
2016-09-16 12:00:00,99.32,99.38,99.23,99.26,83535.0,94.3861,94.4431,94.3006,94.3291,83535.0
2016-09-16 12:30:00,99.27,99.31,99.18,99.19,101132.0,94.3386,94.3766,94.2531,94.2626,101132.0
2016-09-16 13:00:00,99.17,99.27,99.14,99.17,93237.0,94.2435,94.3386,94.215,94.2435,93237.0
2016-09-16 13:30:00,99.16,99.22,99.04,99.12,143955.0,94.234,94.2911,94.12,94.196,143955.0
2016-09-16 14:00:00,99.11,99.34,99.04,99.28,123681.0,94.1865,94.4051,94.12,94.3481,123681.0
2016-09-16 14:30:00,99.29,99.42,99.21,99.22,125145.0,94.3576,94.4811,94.2816,94.2911,125145.0
2016-09-16 15:00:00,99.22,99.41,99.2,99.4,156977.0,94.2911,94.4716,94.2721,94.4621,156977.0
2016-09-16 15:30:00,99.39,99.69,99.35,99.37,611590.0,94.4526,94.7377,94.4146,94.4336,611590.0
2016-09-19 09:30:00,99.93,100.31,99.76,100.28,169238.0,94.9658,95.3269,94.8042,95.2984,169238.0
2016-09-19 10:00:00,100.31,100.39,100.06,100.15,139027.0,95.3269,95.4029,95.0893,95.1749,139027.0
2016-09-19 10:30:00,100.15,100.23,99.81,100.04,159253.0,95.1749,95.2509,94.8518,95.0703,159253.0
2016-09-19 11:00:00,100.04,100.11,99.99,100.11,125723.0,95.0703,95.1369,95.0228,95.1369,125723.0
2016-09-19 11:30:00,100.12,100.23,100.07,100.19,84961.0,95.1464,95.2509,95.0988,95.2129,84961.0
2016-09-19 12:00:00,100.19,100.21,99.61,99.77,224479.0,95.2129,95.2319,94.6617,94.8137,224479.0
2016-09-19 12:30:00,99.77,99.91,99.63,99.71,136878.0,94.8137,94.9468,94.6807,94.7567,136878.0
2016-09-19 13:00:00,99.69,99.87,99.63,99.76,96450.0,94.7377,94.9088,94.6807,94.8042,96450.0
2016-09-19 13:30:00,99.75,99.75,99.42,99.67,188262.0,94.7947,94.7947,94.4811,94.7187,188262.0
2016-09-19 14:00:00,99.66,99.9,99.65,99.78,146966.0,94.7092,94.9373,94.6997,94.8232,146966.0
2016-09-19 14:30:00,99.77,100.03,99.77,99.98,128463.0,94.8137,95.0608,94.8137,95.0133,128463.0
2016-09-19 15:00:00,99.99,100.0,99.58,99.73,198373.0,95.0228,95.0323,94.6332,94.7757,198373.0
2016-09-19 15:30:00,99.74,99.83,99.57,99.63,500469.0,94.7852,94.8708,94.6237,94.6807,500469.0
2016-09-20 09:30:00,100.25,100.92,100.15,100.76,469513.0,95.2699,95.9066,95.1749,95.7546,469513.0
2016-09-20 10:00:00,100.77,100.86,100.36,100.45,236677.0,95.7641,95.8496,95.3744,95.46,236677.0
2016-09-20 10:30:00,100.44,100.52,100.08,100.14,152368.0,95.4505,95.5265,95.1083,95.1654,152368.0
2016-09-20 11:00:00,100.14,100.33,100.02,100.08,141317.0,95.1654,95.3459,95.0513,95.1083,141317.0
2016-09-20 11:30:00,100.09,100.33,100.0,100.13,180165.0,95.1178,95.3459,95.0323,95.1559,180165.0
2016-09-20 12:00:00,100.15,100.28,100.06,100.22,140041.0,95.1749,95.2984,95.0893,95.2414,140041.0
2016-09-20 12:30:00,100.23,100.25,100.11,100.15,132006.0,95.2509,95.2699,95.1369,95.1749,132006.0
2016-09-20 13:00:00,100.15,100.33,100.1,100.31,128019.0,95.1749,95.3459,95.1273,95.3269,128019.0
2016-09-20 13:30:00,100.31,100.45,100.23,100.42,131065.0,95.3269,95.46,95.2509,95.4315,131065.0
2016-09-20 14:00:00,100.41,100.54,100.37,100.52,185654.0,95.4219,95.5455,95.3839,95.5265,185654.0
2016-09-20 14:30:00,100.51,100.79,100.47,100.78,239610.0,95.517,95.7831,95.479,95.7736,239610.0
2016-09-20 15:00:00,100.78,100.79,100.58,100.67,214533.0,95.7736,95.7831,95.5835,95.669,214533.0
2016-09-20 15:30:00,100.68,100.71,100.43,100.43,767594.0,95.6785,95.707,95.441,95.441,767594.0
2016-09-21 09:30:00,100.81,100.98,100.65,100.8,207357.0,95.8021,95.9636,95.65,95.7926,207357.0
2016-09-21 10:00:00,100.8,100.8,100.55,100.61,167519.0,95.7926,95.7926,95.555,95.612,167519.0
2016-09-21 10:30:00,100.62,100.84,100.5,100.5,174802.0,95.6215,95.8306,95.5075,95.5075,174802.0
2016-09-21 11:00:00,100.5,100.53,100.27,100.43,98041.0,95.5075,95.536,95.2889,95.441,98041.0
2016-09-21 11:30:00,100.43,100.46,100.32,100.4,127884.0,95.441,95.4695,95.3364,95.4124,127884.0
2016-09-21 12:00:00,100.39,100.4,100.14,100.18,116248.0,95.4029,95.4124,95.1654,95.2034,116248.0
2016-09-21 12:30:00,100.18,100.37,99.97,100.36,195413.0,95.2034,95.3839,95.0038,95.3744,195413.0
2016-09-21 13:00:00,100.36,100.4,100.26,100.28,77065.0,95.3744,95.4124,95.2794,95.2984,77065.0
2016-09-21 13:30:00,100.29,100.56,100.22,100.49,96073.0,95.3079,95.5645,95.2414,95.498,96073.0
2016-09-21 14:00:00,100.41,100.93,100.27,100.36,196307.0,95.4219,95.9161,95.2889,95.3744,196307.0
2016-09-21 14:30:00,100.39,100.9,100.37,100.88,136988.0,95.4029,95.8876,95.3839,95.8686,136988.0
2016-09-21 15:00:00,100.87,101.21,100.73,101.08,281072.0,95.8591,96.1822,95.7261,96.0587,281072.0
2016-09-21 15:30:00,101.08,101.31,101.07,101.22,580884.0,96.0587,96.2772,96.0492,96.1917,580884.0
2016-09-22 09:30:00,101.57,101.98,101.51,101.84,279274.0,96.5243,96.914,96.4673,96.7809,279274.0
2016-09-22 10:00:00,101.85,102.15,101.82,102.13,243676.0,96.7904,97.0755,96.7619,97.0565,243676.0
2016-09-22 10:30:00,102.12,102.19,101.66,101.78,199278.0,97.047,97.1135,96.6099,96.7239,199278.0
2016-09-22 11:00:00,101.78,101.83,101.61,101.81,181034.0,96.7239,96.7714,96.5623,96.7524,181034.0
2016-09-22 11:30:00,101.81,102.0,101.8,101.95,235308.0,96.7524,96.933,96.7429,96.8854,235308.0
2016-09-22 12:00:00,101.95,102.0,101.81,101.97,200936.0,96.8854,96.933,96.7524,96.9045,200936.0
2016-09-22 12:30:00,101.97,102.09,101.92,102.09,119985.0,96.9045,97.0185,96.8569,97.0185,119985.0
2016-09-22 13:00:00,102.09,102.17,102.06,102.12,87241.0,97.0185,97.0945,96.99,97.047,87241.0
2016-09-22 13:30:00,102.11,102.17,102.04,102.11,107547.0,97.0375,97.0945,96.971,97.0375,107547.0
2016-09-22 14:00:00,102.11,102.17,101.83,101.97,206302.0,97.0375,97.0945,96.7714,96.9045,206302.0
2016-09-22 14:30:00,101.99,102.14,101.92,102.14,185984.0,96.9235,97.066,96.8569,97.066,185984.0
2016-09-22 15:00:00,102.12,102.18,102.05,102.09,169656.0,97.047,97.104,96.9805,97.0185,169656.0
2016-09-22 15:30:00,102.09,102.23,102.05,102.06,395364.0,97.0185,97.1515,96.9805,96.99,395364.0
2016-09-23 09:30:00,101.92,102.1,101.42,101.42,273881.0,96.8569,97.028,96.3818,96.3818,273881.0
2016-09-23 10:00:00,101.44,101.55,101.25,101.48,222532.0,96.4008,96.5053,96.2202,96.4388,222532.0
2016-09-23 10:30:00,101.49,101.59,101.41,101.49,144742.0,96.4483,96.5433,96.3723,96.4483,144742.0
2016-09-23 11:00:00,101.49,101.68,101.45,101.62,108028.0,96.4483,96.6289,96.4103,96.5718,108028.0
2016-09-23 11:30:00,101.61,101.71,101.58,101.64,161529.0,96.5623,96.6574,96.5338,96.5908,161529.0
2016-09-23 12:00:00,101.63,101.89,101.6,101.89,119540.0,96.5813,96.8284,96.5528,96.8284,119540.0
2016-09-23 12:30:00,101.88,101.89,101.77,101.8,81148.0,96.8189,96.8284,96.7144,96.7429,81148.0
2016-09-23 13:00:00,101.79,101.86,101.7,101.85,99488.0,96.7334,96.7999,96.6479,96.7904,99488.0
2016-09-23 13:30:00,101.85,101.86,101.69,101.73,159774.0,96.7904,96.7999,96.6384,96.6764,159774.0
2016-09-23 14:00:00,101.72,101.86,101.65,101.83,121399.0,96.6669,96.7999,96.6003,96.7714,121399.0
2016-09-23 14:30:00,101.83,102.01,101.78,101.95,126699.0,96.7714,96.9425,96.7239,96.8854,126699.0
2016-09-23 15:00:00,101.96,101.96,101.76,101.88,141240.0,96.8949,96.8949,96.7049,96.8189,141240.0
2016-09-23 15:30:00,101.88,101.99,101.66,101.66,350295.0,96.8189,96.9235,96.6099,96.6099,350295.0
2016-09-26 09:30:00,100.82,101.58,100.75,101.57,240511.0,95.8116,96.5338,95.7451,96.5243,240511.0
2016-09-26 10:00:00,101.57,101.83,101.44,101.66,237200.0,96.5243,96.7714,96.4008,96.6099,237200.0
2016-09-26 10:30:00,101.66,101.83,101.28,101.3,282608.0,96.6099,96.7714,96.2487,96.2677,282608.0
2016-09-26 11:00:00,101.3,101.39,101.06,101.12,260551.0,96.2677,96.3533,96.0397,96.0967,260551.0
2016-09-26 11:30:00,101.12,101.28,100.98,101.18,185757.0,96.0967,96.2487,95.9636,96.1537,185757.0
2016-09-26 12:00:00,101.19,101.44,101.12,101.39,123837.0,96.1632,96.4008,96.0967,96.3533,123837.0
2016-09-26 12:30:00,101.37,101.56,101.25,101.51,96515.0,96.3343,96.5148,96.2202,96.4673,96515.0
2016-09-26 13:00:00,101.5,101.5,101.21,101.25,133447.0,96.4578,96.4578,96.1822,96.2202,133447.0
2016-09-26 13:30:00,101.25,101.43,101.23,101.38,115531.0,96.2202,96.3913,96.2012,96.3438,115531.0
2016-09-26 14:00:00,101.38,101.44,101.3,101.42,109691.0,96.3438,96.4008,96.2677,96.3818,109691.0
2016-09-26 14:30:00,101.42,101.44,101.2,101.21,278304.0,96.3818,96.4008,96.1727,96.1822,278304.0
2016-09-26 15:00:00,101.21,101.38,101.2,101.3,192980.0,96.1822,96.3438,96.1727,96.2677,192980.0
2016-09-26 15:30:00,101.3,101.39,101.08,101.18,563180.0,96.2677,96.3533,96.0587,96.1537,563180.0
2016-09-27 09:30:00,101.0,101.36,100.82,101.33,259074.0,95.9826,96.3248,95.8116,96.2962,259074.0
2016-09-27 10:00:00,101.33,101.41,100.82,100.97,326410.0,96.2962,96.3723,95.8116,95.9541,326410.0
2016-09-27 10:30:00,100.98,101.02,100.61,100.65,205384.0,95.9636,96.0016,95.612,95.65,205384.0
2016-09-27 11:00:00,100.65,101.15,100.56,101.12,180024.0,95.65,96.1252,95.5645,96.0967,180024.0
2016-09-27 11:30:00,101.14,101.26,101.02,101.14,98263.0,96.1157,96.2297,96.0016,96.1157,98263.0
2016-09-27 12:00:00,101.12,101.39,101.02,101.32,127034.0,96.0967,96.3533,96.0016,96.2867,127034.0
2016-09-27 12:30:00,101.33,101.49,101.22,101.44,122367.0,96.2962,96.4483,96.1917,96.4008,122367.0
2016-09-27 13:00:00,101.44,101.61,101.39,101.56,115998.0,96.4008,96.5623,96.3533,96.5148,115998.0
2016-09-27 13:30:00,101.56,101.65,101.5,101.52,119972.0,96.5148,96.6003,96.4578,96.4768,119972.0
2016-09-27 14:00:00,101.52,101.6,101.48,101.52,113066.0,96.4768,96.5528,96.4388,96.4768,113066.0
2016-09-27 14:30:00,101.51,101.54,101.34,101.4,151897.0,96.4673,96.4958,96.3057,96.3628,151897.0
2016-09-27 15:00:00,101.4,101.54,101.29,101.32,170927.0,96.3628,96.4958,96.2582,96.2867,170927.0
2016-09-27 15:30:00,101.32,101.54,101.26,101.38,590139.0,96.2867,96.4958,96.2297,96.3438,590139.0
2016-09-28 09:30:00,101.43,101.58,100.95,101.22,232756.0,96.3913,96.5338,95.9351,96.1917,232756.0
2016-09-28 10:00:00,101.22,101.4,101.2,101.39,157590.0,96.1917,96.3628,96.1727,96.3533,157590.0
2016-09-28 10:30:00,101.4,101.41,101.13,101.23,173998.0,96.3628,96.3723,96.1062,96.2012,173998.0
2016-09-28 11:00:00,101.23,101.33,101.08,101.11,126753.0,96.2012,96.2962,96.0587,96.0872,126753.0
2016-09-28 11:30:00,101.11,101.12,100.93,101.03,176981.0,96.0872,96.0967,95.9161,96.0111,176981.0
2016-09-28 12:00:00,101.03,101.04,100.84,100.94,132073.0,96.0111,96.0207,95.8306,95.9256,132073.0
2016-09-28 12:30:00,100.95,101.12,100.82,101.04,127281.0,95.9351,96.0967,95.8116,96.0207,127281.0
2016-09-28 13:00:00,101.04,101.16,100.93,101.16,331316.0,96.0207,96.1347,95.9161,96.1347,331316.0
2016-09-28 13:30:00,101.17,101.3,101.17,101.23,195658.0,96.1442,96.2677,96.1442,96.2012,195658.0
2016-09-28 14:00:00,101.22,101.36,101.14,101.27,190070.0,96.1917,96.3248,96.1157,96.2392,190070.0
2016-09-28 14:30:00,101.27,101.44,101.23,101.39,173217.0,96.2392,96.4008,96.2012,96.3533,173217.0
2016-09-28 15:00:00,101.38,101.46,101.31,101.33,165694.0,96.3438,96.4198,96.2772,96.2962,165694.0
2016-09-28 15:30:00,101.33,101.55,101.3,101.49,303694.0,96.2962,96.5053,96.2677,96.4483,303694.0
2016-09-29 09:30:00,101.58,101.65,101.19,101.54,184187.0,96.5338,96.6003,96.1632,96.4958,184187.0
2016-09-29 10:00:00,101.54,101.86,101.52,101.67,219256.0,96.4958,96.7999,96.4768,96.6194,219256.0
2016-09-29 10:30:00,101.69,101.93,101.63,101.87,116840.0,96.6384,96.8664,96.5813,96.8094,116840.0
2016-09-29 11:00:00,101.84,102.16,101.79,102.14,170560.0,96.7809,97.085,96.7334,97.066,170560.0
2016-09-29 11:30:00,102.13,102.19,102.04,102.12,81565.0,97.0565,97.1135,96.971,97.047,81565.0
2016-09-29 12:00:00,102.12,102.31,102.07,102.15,93611.0,97.047,97.2276,96.9995,97.0755,93611.0
2016-09-29 12:30:00,102.17,102.24,101.24,101.32,137204.0,97.0945,97.161,96.2107,96.2867,137204.0
2016-09-29 13:00:00,101.32,101.37,101.0,101.23,156986.0,96.2867,96.3343,95.9826,96.2012,156986.0
2016-09-29 13:30:00,101.21,101.34,100.65,100.83,126290.0,96.1822,96.3057,95.65,95.8211,126290.0
2016-09-29 14:00:00,100.83,101.15,100.77,101.1,169880.0,95.8211,96.1252,95.7641,96.0777,169880.0
2016-09-29 14:30:00,101.1,101.32,101.01,101.02,135682.0,96.0777,96.2867,95.9921,96.0016,135682.0
2016-09-29 15:00:00,101.02,101.11,100.65,100.81,330388.0,96.0016,96.0872,95.65,95.8021,330388.0
2016-09-29 15:30:00,100.81,101.08,100.59,100.61,529346.0,95.8021,96.0587,95.593,95.612,529346.0
2016-09-30 09:30:00,100.78,101.43,100.77,100.98,238840.0,95.7736,96.3913,95.7641,95.9636,238840.0
2016-09-30 10:00:00,100.95,101.23,100.72,100.76,214291.0,95.9351,96.2012,95.7165,95.7546,214291.0
2016-09-30 10:30:00,100.76,101.08,100.68,101.08,228009.0,95.7546,96.0587,95.6785,96.0587,228009.0
2016-09-30 11:00:00,101.1,101.49,101.06,101.36,261312.0,96.0777,96.4483,96.0397,96.3248,261312.0
2016-09-30 11:30:00,101.35,101.44,101.21,101.35,177441.0,96.3153,96.4008,96.1822,96.3153,177441.0
2016-09-30 12:00:00,101.34,101.76,101.31,101.67,142527.0,96.3057,96.7049,96.2772,96.6194,142527.0
2016-09-30 12:30:00,101.66,101.82,101.57,101.59,96096.0,96.6099,96.7619,96.5243,96.5433,96096.0
2016-09-30 13:00:00,101.58,101.79,101.58,101.63,112567.0,96.5338,96.7334,96.5338,96.5813,112567.0
2016-09-30 13:30:00,101.62,101.91,101.59,101.82,126422.0,96.5718,96.8474,96.5433,96.7619,126422.0
2016-09-30 14:00:00,101.83,101.95,101.79,101.94,141188.0,96.7714,96.8854,96.7334,96.8759,141188.0
2016-09-30 14:30:00,101.95,102.03,101.89,102.02,136310.0,96.8854,96.9615,96.8284,96.952,136310.0
2016-09-30 15:00:00,102.03,102.23,102.01,102.15,208043.0,96.9615,97.1515,96.9425,97.0755,208043.0
2016-09-30 15:30:00,102.15,102.16,101.66,101.71,788818.0,97.0755,97.085,96.6099,96.6574,788818.0
2016-10-03 09:30:00,101.39,101.65,101.24,101.44,421764.0,96.3533,96.6003,96.2107,96.4008,421764.0
2016-10-03 10:00:00,101.45,102.07,101.42,101.95,295204.0,96.4103,96.9995,96.3818,96.8854,295204.0
2016-10-03 10:30:00,101.95,102.38,101.95,102.33,347156.0,96.8854,97.2941,96.8854,97.2466,347156.0
2016-10-03 11:00:00,102.34,102.34,101.92,102.15,287203.0,97.2561,97.2561,96.8569,97.0755,287203.0
2016-10-03 11:30:00,102.14,102.23,101.8,101.92,191778.0,97.066,97.1515,96.7429,96.8569,191778.0
2016-10-03 12:00:00,101.92,102.09,101.62,101.65,221339.0,96.8569,97.0185,96.5718,96.6003,221339.0
2016-10-03 12:30:00,101.65,101.72,101.56,101.72,168037.0,96.6003,96.6669,96.5148,96.6669,168037.0
2016-10-03 13:00:00,101.72,101.91,101.59,101.84,194455.0,96.6669,96.8474,96.5433,96.7809,194455.0
2016-10-03 13:30:00,101.84,102.02,101.78,101.88,145403.0,96.7809,96.952,96.7239,96.8189,145403.0
2016-10-03 14:00:00,101.88,101.97,101.66,101.66,154097.0,96.8189,96.9045,96.6099,96.6099,154097.0
2016-10-03 14:30:00,101.67,101.82,101.65,101.8,110748.0,96.6194,96.7619,96.6003,96.7429,110748.0
2016-10-03 15:00:00,101.8,101.89,101.71,101.71,126977.0,96.7429,96.8284,96.6574,96.6574,126977.0
2016-10-03 15:30:00,101.71,102.06,101.68,101.88,422807.0,96.6574,96.99,96.6289,96.8189,422807.0
2016-10-04 09:30:00,102.03,102.21,101.8,101.91,202282.0,96.9615,97.1325,96.7429,96.8474,202282.0
2016-10-04 10:00:00,101.91,101.93,101.43,101.64,231854.0,96.8474,96.8664,96.3913,96.5908,231854.0
2016-10-04 10:30:00,101.63,102.07,101.61,101.88,149352.0,96.5813,96.9995,96.5623,96.8189,149352.0
2016-10-04 11:00:00,101.88,101.9,101.48,101.76,176700.0,96.8189,96.8379,96.4388,96.7049,176700.0
2016-10-04 11:30:00,101.76,101.94,101.52,101.62,227407.0,96.7049,96.8759,96.4768,96.5718,227407.0
2016-10-04 12:00:00,101.6,101.77,101.48,101.55,185118.0,96.5528,96.7144,96.4388,96.5053,185118.0
2016-10-04 12:30:00,101.55,101.75,101.44,101.57,128284.0,96.5053,96.6954,96.4008,96.5243,128284.0
2016-10-04 13:00:00,101.56,101.58,101.05,101.22,118163.0,96.5148,96.5338,96.0302,96.1917,118163.0
2016-10-04 13:30:00,101.22,101.31,101.09,101.23,130481.0,96.1917,96.2772,96.0682,96.2012,130481.0
2016-10-04 14:00:00,101.22,101.39,101.15,101.23,174277.0,96.1917,96.3533,96.1252,96.2012,174277.0
2016-10-04 14:30:00,101.22,101.38,101.07,101.1,137319.0,96.1917,96.3438,96.0492,96.0777,137319.0
2016-10-04 15:00:00,101.07,101.39,101.04,101.38,175687.0,96.0492,96.3533,96.0207,96.3438,175687.0
2016-10-04 15:30:00,101.38,101.45,101.15,101.23,342676.0,96.3438,96.4103,96.1252,96.2012,342676.0
2016-10-05 09:30:00,101.32,102.12,101.32,101.77,232473.0,96.4654,97.2271,96.4654,96.8938,232473.0
2016-10-05 10:00:00,101.77,102.2,101.72,102.2,216609.0,96.8938,97.3032,96.8462,97.3032,216609.0
2016-10-05 10:30:00,102.2,102.2,101.75,101.94,152759.0,97.3032,97.3032,96.8748,97.0557,152759.0
2016-10-05 11:00:00,101.95,102.01,101.89,101.99,211575.0,97.0652,97.1223,97.0081,97.1033,211575.0
2016-10-05 11:30:00,101.99,102.28,101.93,102.25,202182.0,97.1033,97.3794,97.0462,97.3508,202182.0
2016-10-05 12:00:00,102.26,102.56,102.21,102.4,228040.0,97.3604,97.646,97.3128,97.4937,228040.0
2016-10-05 12:30:00,102.39,102.62,102.35,102.54,298713.0,97.4841,97.7031,97.446,97.6269,298713.0
2016-10-05 13:00:00,102.53,102.67,102.31,102.36,134235.0,97.6174,97.7507,97.408,97.4556,134235.0
2016-10-05 13:30:00,102.36,102.54,102.28,102.47,120193.0,97.4556,97.6269,97.3794,97.5603,120193.0
2016-10-05 14:00:00,102.47,102.53,102.41,102.43,94143.0,97.5603,97.6174,97.5032,97.5222,94143.0
2016-10-05 14:30:00,102.43,102.56,102.42,102.54,131710.0,97.5222,97.646,97.5127,97.6269,131710.0
2016-10-05 15:00:00,102.53,102.61,102.24,102.26,200570.0,97.6174,97.6936,97.3413,97.3604,200570.0
2016-10-05 15:30:00,102.25,102.42,102.24,102.34,587977.0,97.3508,97.5127,97.3413,97.4365,587977.0
2016-10-06 09:30:00,102.4,102.45,102.01,102.45,338030.0,97.4937,97.5413,97.1223,97.5413,338030.0
2016-10-06 10:00:00,102.41,102.95,102.31,102.74,249534.0,97.5032,98.0173,97.408,97.8174,249534.0
2016-10-06 10:30:00,102.77,102.81,102.49,102.52,189734.0,97.8459,97.884,97.5793,97.6079,189734.0
2016-10-06 11:00:00,102.51,102.56,102.29,102.5,227596.0,97.5984,97.646,97.3889,97.5889,227596.0
2016-10-06 11:30:00,102.51,102.84,102.39,102.7,140087.0,97.5984,97.9126,97.4841,97.7793,140087.0
2016-10-06 12:00:00,102.73,102.83,102.56,102.7,177053.0,97.8078,97.903,97.646,97.7793,177053.0
2016-10-06 12:30:00,102.7,102.94,102.68,102.9,209244.0,97.7793,98.0078,97.7602,97.9697,209244.0
2016-10-06 13:00:00,102.89,102.91,102.7,102.89,157773.0,97.9602,97.9792,97.7793,97.9602,157773.0
2016-10-06 13:30:00,102.89,103.0,102.79,102.82,223862.0,97.9602,98.0649,97.865,97.8935,223862.0
2016-10-06 14:00:00,102.82,103.02,102.81,102.93,211598.0,97.8935,98.0839,97.884,97.9983,211598.0
2016-10-06 14:30:00,102.93,103.09,102.88,102.91,212336.0,97.9983,98.1506,97.9507,97.9792,212336.0
2016-10-06 15:00:00,102.92,103.17,102.92,103.11,356723.0,97.9887,98.2268,97.9887,98.1696,356723.0
2016-10-06 15:30:00,103.1,103.1,102.92,102.96,559871.0,98.1601,98.1601,97.9887,98.0268,559871.0
2016-10-07 09:30:00,103.05,103.45,103.0,103.1,280824.0,98.1125,98.4933,98.0649,98.1601,280824.0
2016-10-07 10:00:00,103.1,103.44,103.04,103.43,299388.0,98.1601,98.4838,98.103,98.4743,299388.0
2016-10-07 10:30:00,103.44,103.49,102.96,103.06,265690.0,98.4838,98.5314,98.0268,98.122,265690.0
2016-10-07 11:00:00,103.06,103.1,102.9,102.95,156221.0,98.122,98.1601,97.9697,98.0173,156221.0
2016-10-07 11:30:00,102.96,102.98,101.98,102.07,368918.0,98.0268,98.0459,97.0938,97.1795,368918.0
2016-10-07 12:00:00,102.08,102.34,102.07,102.21,143914.0,97.189,97.4365,97.1795,97.3128,143914.0
2016-10-07 12:30:00,102.22,102.35,102.1,102.18,249264.0,97.3223,97.446,97.208,97.2842,249264.0
2016-10-07 13:00:00,102.18,102.25,101.99,102.24,163940.0,97.2842,97.3508,97.1033,97.3413,163940.0
2016-10-07 13:30:00,102.24,102.53,102.22,102.34,273171.0,97.3413,97.6174,97.3223,97.4365,273171.0
2016-10-07 14:00:00,102.35,102.46,102.25,102.39,246842.0,97.446,97.5508,97.3508,97.4841,246842.0
2016-10-07 14:30:00,102.39,102.6,102.38,102.54,195932.0,97.4841,97.6841,97.4746,97.6269,195932.0
2016-10-07 15:00:00,102.54,102.59,102.37,102.45,287672.0,97.6269,97.6745,97.4651,97.5413,287672.0
2016-10-07 15:30:00,102.45,102.48,102.24,102.24,589535.0,97.5413,97.5698,97.3413,97.3413,589535.0
2016-10-10 09:30:00,102.7,103.37,102.7,103.09,295246.0,97.7793,98.4172,97.7793,98.1506,295246.0
2016-10-10 10:00:00,103.1,103.17,102.78,102.82,171798.0,98.1601,98.2268,97.8554,97.8935,171798.0
2016-10-10 10:30:00,102.82,102.85,102.7,102.8,176386.0,97.8935,97.9221,97.7793,97.8745,176386.0
2016-10-10 11:00:00,102.81,102.85,102.67,102.7,145316.0,97.884,97.9221,97.7507,97.7793,145316.0
2016-10-10 11:30:00,102.7,103.02,102.63,102.98,152530.0,97.7793,98.0839,97.7126,98.0459,152530.0
2016-10-10 12:00:00,102.99,103.02,102.87,102.91,129245.0,98.0554,98.0839,97.9411,97.9792,129245.0
2016-10-10 12:30:00,102.91,103.17,102.91,103.15,97560.0,97.9792,98.2268,97.9792,98.2077,97560.0
2016-10-10 13:00:00,103.14,103.22,102.98,102.99,75279.0,98.1982,98.2744,98.0459,98.0554,75279.0
2016-10-10 13:30:00,102.98,103.06,102.75,102.76,98039.0,98.0459,98.122,97.8269,97.8364,98039.0
2016-10-10 14:00:00,102.75,102.79,102.65,102.78,119577.0,97.8269,97.865,97.7317,97.8554,119577.0
2016-10-10 14:30:00,102.77,102.89,102.7,102.72,135724.0,97.8459,97.9602,97.7793,97.7983,135724.0
2016-10-10 15:00:00,102.72,102.74,102.55,102.59,123449.0,97.7983,97.8174,97.6365,97.6745,123449.0
2016-10-10 15:30:00,102.59,102.71,102.56,102.65,322703.0,97.6745,97.7888,97.646,97.7317,322703.0
2016-10-11 09:30:00,102.54,102.63,101.94,101.98,212907.0,97.6269,97.7126,97.0557,97.0938,212907.0
2016-10-11 10:00:00,101.98,102.01,101.61,101.73,195375.0,97.0938,97.1223,96.7415,96.8558,195375.0
2016-10-11 10:30:00,101.74,101.78,101.39,101.44,206931.0,96.8653,96.9034,96.532,96.5796,206931.0
2016-10-11 11:00:00,101.45,101.46,101.07,101.11,227976.0,96.5892,96.5987,96.2274,96.2655,227976.0
2016-10-11 11:30:00,101.1,101.39,101.09,101.38,111253.0,96.2559,96.532,96.2464,96.5225,111253.0
2016-10-11 12:00:00,101.4,101.5,101.26,101.49,86771.0,96.5416,96.6368,96.4083,96.6273,86771.0
2016-10-11 12:30:00,101.51,101.61,101.33,101.39,116291.0,96.6463,96.7415,96.4749,96.532,116291.0
2016-10-11 13:00:00,101.37,101.38,101.03,101.25,157186.0,96.513,96.5225,96.1893,96.3988,157186.0
2016-10-11 13:30:00,101.24,101.33,100.95,100.99,178015.0,96.3892,96.4749,96.1131,96.1512,178015.0
2016-10-11 14:00:00,100.98,101.13,100.82,100.99,215839.0,96.1417,96.2845,95.9894,96.1512,215839.0
2016-10-11 14:30:00,101.0,101.21,100.9,101.08,181309.0,96.1607,96.3607,96.0655,96.2369,181309.0
2016-10-11 15:00:00,101.07,101.43,101.05,101.32,157727.0,96.2274,96.5701,96.2083,96.4654,157727.0
2016-10-11 15:30:00,101.33,101.49,101.25,101.38,562228.0,96.4749,96.6273,96.3988,96.5225,562228.0
2016-10-12 09:30:00,101.56,101.62,101.14,101.44,176005.0,96.6939,96.751,96.294,96.5796,176005.0
2016-10-12 10:00:00,101.42,101.54,101.31,101.47,150613.0,96.5606,96.6749,96.4559,96.6082,150613.0
2016-10-12 10:30:00,101.47,101.47,101.13,101.21,111871.0,96.6082,96.6082,96.2845,96.3607,111871.0
2016-10-12 11:00:00,101.2,101.26,101.05,101.21,223378.0,96.3511,96.4083,96.2083,96.3607,223378.0
2016-10-12 11:30:00,101.21,101.42,101.21,101.31,149305.0,96.3607,96.5606,96.3607,96.4559,149305.0
2016-10-12 12:00:00,101.31,101.61,101.22,101.59,159170.0,96.4559,96.7415,96.3702,96.7225,159170.0
2016-10-12 12:30:00,101.59,101.7,101.54,101.67,130681.0,96.7225,96.8272,96.6749,96.7986,130681.0
2016-10-12 13:00:00,101.68,101.73,101.6,101.69,81326.0,96.8082,96.8558,96.732,96.8177,81326.0
2016-10-12 13:30:00,101.69,101.72,101.53,101.65,88586.0,96.8177,96.8462,96.6653,96.7796,88586.0
2016-10-12 14:00:00,101.67,101.91,101.54,101.6,131279.0,96.7986,97.0271,96.6749,96.732,131279.0
2016-10-12 14:30:00,101.61,101.65,101.4,101.4,113599.0,96.7415,96.7796,96.5416,96.5416,113599.0
2016-10-12 15:00:00,101.39,101.55,101.3,101.4,192363.0,96.532,96.6844,96.4464,96.5416,192363.0
2016-10-12 15:30:00,101.39,101.53,101.3,101.43,706204.0,96.532,96.6653,96.4464,96.5701,706204.0
2016-10-13 09:30:00,100.75,100.85,99.86,99.95,315913.0,95.9227,96.0179,95.0754,95.161,315913.0
2016-10-13 10:00:00,99.94,100.15,99.78,100.01,375692.0,95.1515,95.3515,94.9992,95.2182,375692.0
2016-10-13 10:30:00,100.01,100.4,99.92,100.17,142992.0,95.2182,95.5895,95.1325,95.3705,142992.0
2016-10-13 11:00:00,100.18,100.6,99.91,100.39,165933.0,95.38,95.7799,95.123,95.58,165933.0
2016-10-13 11:30:00,100.39,100.53,100.2,100.34,181296.0,95.58,95.7133,95.3991,95.5324,181296.0
2016-10-13 12:00:00,100.33,100.57,100.23,100.51,119431.0,95.5228,95.7513,95.4276,95.6942,119431.0
2016-10-13 12:30:00,100.5,100.85,100.46,100.8,125468.0,95.6847,96.0179,95.6466,95.9703,125468.0
2016-10-13 13:00:00,100.8,100.8,100.44,100.62,110757.0,95.9703,95.9703,95.6276,95.7989,110757.0
2016-10-13 13:30:00,100.63,100.86,100.47,100.85,98745.0,95.8085,96.0274,95.6561,96.0179,98745.0
2016-10-13 14:00:00,100.87,100.87,100.64,100.76,144422.0,96.037,96.037,95.818,95.9322,144422.0
2016-10-13 14:30:00,100.76,100.87,100.68,100.85,172125.0,95.9322,96.037,95.8561,96.0179,172125.0
2016-10-13 15:00:00,100.85,101.03,100.79,100.93,223596.0,96.0179,96.1893,95.9608,96.0941,223596.0
2016-10-13 15:30:00,100.93,101.01,100.58,100.72,569645.0,96.0941,96.1703,95.7609,95.8941,569645.0
2016-10-14 09:30:00,101.1,101.89,100.81,101.83,151678.0,96.2559,97.0081,95.9798,96.951,151678.0
2016-10-14 10:00:00,101.81,102.0,101.51,101.9,145504.0,96.9319,97.1128,96.6463,97.0176,145504.0
2016-10-14 10:30:00,101.91,102.2,101.84,101.98,208748.0,97.0271,97.3032,96.9605,97.0938,208748.0
2016-10-14 11:00:00,101.96,101.99,101.7,101.7,131101.0,97.0747,97.1033,96.8272,96.8272,131101.0
2016-10-14 11:30:00,101.69,101.69,101.38,101.4,241354.0,96.8177,96.8177,96.5225,96.5416,241354.0
2016-10-14 12:00:00,101.39,101.43,101.14,101.35,164518.0,96.532,96.5701,96.294,96.494,164518.0
2016-10-14 12:30:00,101.36,101.46,101.29,101.38,106898.0,96.5035,96.5987,96.4368,96.5225,106898.0
2016-10-14 13:00:00,101.38,101.54,101.22,101.45,158233.0,96.5225,96.6749,96.3702,96.5892,158233.0
2016-10-14 13:30:00,101.45,101.64,101.23,101.26,179719.0,96.5892,96.7701,96.3797,96.4083,179719.0
2016-10-14 14:00:00,101.26,101.36,101.1,101.34,172141.0,96.4083,96.5035,96.2559,96.4844,172141.0
2016-10-14 14:30:00,101.34,101.37,101.09,101.13,157805.0,96.4844,96.513,96.2464,96.2845,157805.0
2016-10-14 15:00:00,101.14,101.21,100.94,100.96,177948.0,96.294,96.3607,96.1036,96.1226,177948.0
2016-10-14 15:30:00,100.97,101.22,100.88,100.9,571110.0,96.1322,96.3702,96.0465,96.0655,571110.0
2016-10-17 09:30:00,100.96,101.1,100.62,100.64,162284.0,96.1226,96.2559,95.7989,95.818,162284.0
2016-10-17 10:00:00,100.67,101.26,100.64,101.17,116070.0,95.8465,96.4083,95.818,96.3226,116070.0
2016-10-17 10:30:00,101.16,101.18,100.85,100.95,90289.0,96.3131,96.3321,96.0179,96.1131,90289.0
2016-10-17 11:00:00,100.95,101.08,100.86,101.04,108027.0,96.1131,96.2369,96.0274,96.1988,108027.0
2016-10-17 11:30:00,101.04,101.09,100.96,101.06,83493.0,96.1988,96.2464,96.1226,96.2179,83493.0
2016-10-17 12:00:00,101.07,101.07,100.75,100.91,68920.0,96.2274,96.2274,95.9227,96.075,68920.0
2016-10-17 12:30:00,100.9,100.97,100.79,100.87,65493.0,96.0655,96.1322,95.9608,96.037,65493.0
2016-10-17 13:00:00,100.88,100.96,100.76,100.81,59053.0,96.0465,96.1226,95.9322,95.9798,59053.0
2016-10-17 13:30:00,100.84,100.89,100.71,100.73,55706.0,96.0084,96.056,95.8846,95.9037,55706.0
2016-10-17 14:00:00,100.73,101.03,100.73,101.02,110784.0,95.9037,96.1893,95.9037,96.1798,110784.0
2016-10-17 14:30:00,101.01,101.06,100.92,101.03,160917.0,96.1703,96.2179,96.0846,96.1893,160917.0
2016-10-17 15:00:00,101.04,101.05,100.87,100.87,114722.0,96.1988,96.2083,96.037,96.037,114722.0
2016-10-17 15:30:00,100.87,100.91,100.74,100.84,289245.0,96.037,96.075,95.9132,96.0084,289245.0
2016-10-18 09:30:00,101.78,102.11,101.15,101.24,298152.0,96.9034,97.2175,96.3035,96.3892,298152.0
2016-10-18 10:00:00,101.23,101.45,101.06,101.13,129054.0,96.3797,96.5892,96.2179,96.2845,129054.0
2016-10-18 10:30:00,101.13,101.36,101.12,101.36,111924.0,96.2845,96.5035,96.275,96.5035,111924.0
2016-10-18 11:00:00,101.35,101.72,101.34,101.72,149196.0,96.494,96.8462,96.4844,96.8462,149196.0
2016-10-18 11:30:00,101.73,102.09,101.65,102.06,156392.0,96.8558,97.1985,96.7796,97.1699,156392.0
2016-10-18 12:00:00,102.07,102.12,102.0,102.08,130728.0,97.1795,97.2271,97.1128,97.189,130728.0
2016-10-18 12:30:00,102.08,102.13,101.9,101.91,111062.0,97.189,97.2366,97.0176,97.0271,111062.0
2016-10-18 13:00:00,101.91,102.02,101.86,101.87,120988.0,97.0271,97.1319,96.9795,96.989,120988.0
2016-10-18 13:30:00,101.86,101.98,101.81,101.94,91752.0,96.9795,97.0938,96.9319,97.0557,91752.0
2016-10-18 14:00:00,101.94,102.03,101.9,102.0,135482.0,97.0557,97.1414,97.0176,97.1128,135482.0
2016-10-18 14:30:00,102.01,102.04,101.94,101.97,203100.0,97.1223,97.1509,97.0557,97.0843,203100.0
2016-10-18 15:00:00,101.98,101.99,101.71,101.73,245492.0,97.0938,97.1033,96.8367,96.8558,245492.0
2016-10-18 15:30:00,101.72,101.79,101.61,101.71,343540.0,96.8462,96.9129,96.7415,96.8367,343540.0
2016-10-19 09:30:00,101.8,102.2,101.63,102.04,191040.0,96.9224,97.3032,96.7605,97.1509,191040.0
2016-10-19 10:00:00,102.02,102.49,101.99,102.42,191982.0,97.1319,97.5793,97.1033,97.5127,191982.0
2016-10-19 10:30:00,102.42,102.49,102.24,102.24,153826.0,97.5127,97.5793,97.3413,97.3413,153826.0
2016-10-19 11:00:00,102.26,102.39,102.22,102.29,207111.0,97.3604,97.4841,97.3223,97.3889,207111.0
2016-10-19 11:30:00,102.3,102.47,102.22,102.41,147079.0,97.3984,97.5603,97.3223,97.5032,147079.0
2016-10-19 12:00:00,102.4,102.61,102.4,102.6,123877.0,97.4937,97.6936,97.4937,97.6841,123877.0
2016-10-19 12:30:00,102.6,102.76,102.56,102.66,249743.0,97.6841,97.8364,97.646,97.7412,249743.0
2016-10-19 13:00:00,102.66,102.72,102.65,102.7,126434.0,97.7412,97.7983,97.7317,97.7793,126434.0
2016-10-19 13:30:00,102.7,102.81,102.65,102.66,160898.0,97.7793,97.884,97.7317,97.7412,160898.0
2016-10-19 14:00:00,102.66,102.76,102.62,102.72,167731.0,97.7412,97.8364,97.7031,97.7983,167731.0
2016-10-19 14:30:00,102.71,102.72,102.6,102.67,158505.0,97.7888,97.7983,97.6841,97.7507,158505.0
2016-10-19 15:00:00,102.67,102.78,102.65,102.72,172768.0,97.7507,97.8554,97.7317,97.7983,172768.0
2016-10-19 15:30:00,102.72,102.85,102.71,102.73,632491.0,97.7983,97.9221,97.7888,97.8078,632491.0
2016-10-20 09:30:00,102.79,103.3,102.62,103.25,339337.0,97.865,98.3505,97.7031,98.3029,339337.0
2016-10-20 10:00:00,103.26,103.37,102.93,102.99,219179.0,98.3124,98.4172,97.9983,98.0554,219179.0
2016-10-20 10:30:00,102.99,103.01,102.64,102.78,331772.0,98.0554,98.0744,97.7222,97.8554,331772.0
2016-10-20 11:00:00,102.8,102.92,102.5,102.56,178646.0,97.8745,97.9887,97.5889,97.646,178646.0
2016-10-20 11:30:00,102.56,102.77,102.35,102.77,146404.0,97.646,97.8459,97.446,97.8459,146404.0
2016-10-20 12:00:00,102.77,102.89,102.68,102.77,116615.0,97.8459,97.9602,97.7602,97.8459,116615.0
2016-10-20 12:30:00,102.78,102.97,102.67,102.68,94998.0,97.8554,98.0363,97.7507,97.7602,94998.0
2016-10-20 13:00:00,102.68,102.82,102.66,102.73,94141.0,97.7602,97.8935,97.7412,97.8078,94141.0
2016-10-20 13:30:00,102.74,102.79,102.36,102.36,102902.0,97.8174,97.865,97.4556,97.4556,102902.0
2016-10-20 14:00:00,102.38,102.58,102.37,102.58,131739.0,97.4746,97.665,97.4651,97.665,131739.0
2016-10-20 14:30:00,102.59,102.75,102.48,102.72,121224.0,97.6745,97.8269,97.5698,97.7983,121224.0
2016-10-20 15:00:00,102.71,102.79,102.6,102.67,131571.0,97.7888,97.865,97.6841,97.7507,131571.0
2016-10-20 15:30:00,102.66,102.74,102.56,102.56,383242.0,97.7412,97.8174,97.646,97.646,383242.0
2016-10-21 09:30:00,102.13,102.75,101.96,102.72,417300.0,97.2366,97.8269,97.0747,97.7983,417300.0
2016-10-21 10:00:00,102.72,102.81,102.4,102.46,160224.0,97.7983,97.884,97.4937,97.5508,160224.0
2016-10-21 10:30:00,102.48,102.69,102.32,102.51,141761.0,97.5698,97.7698,97.4175,97.5984,141761.0
2016-10-21 11:00:00,102.52,102.7,102.4,102.61,109951.0,97.6079,97.7793,97.4937,97.6936,109951.0
2016-10-21 11:30:00,102.61,102.85,102.54,102.78,90203.0,97.6936,97.9221,97.6269,97.8554,90203.0
2016-10-21 12:00:00,102.77,102.9,102.73,102.75,104423.0,97.8459,97.9697,97.8078,97.8269,104423.0
2016-10-21 12:30:00,102.76,103.0,102.73,102.88,163955.0,97.8364,98.0649,97.8078,97.9507,163955.0
2016-10-21 13:00:00,102.88,102.88,102.7,102.73,86536.0,97.9507,97.9507,97.7793,97.8078,86536.0
2016-10-21 13:30:00,102.73,102.94,102.69,102.85,91115.0,97.8078,98.0078,97.7698,97.9221,91115.0
2016-10-21 14:00:00,102.85,102.87,102.73,102.86,109600.0,97.9221,97.9411,97.8078,97.9316,109600.0
2016-10-21 14:30:00,102.85,103.0,102.8,102.91,146647.0,97.9221,98.0649,97.8745,97.9792,146647.0
2016-10-21 15:00:00,102.9,102.91,102.77,102.82,152529.0,97.9697,97.9792,97.8459,97.8935,152529.0
2016-10-21 15:30:00,102.81,102.87,102.71,102.82,450884.0,97.884,97.9411,97.7888,97.8935,450884.0
2016-10-24 09:30:00,103.15,103.88,103.15,103.83,274551.0,98.2077,98.9027,98.2077,98.8551,274551.0
2016-10-24 10:00:00,103.84,103.92,103.3,103.3,234417.0,98.8647,98.9408,98.3505,98.3505,234417.0
2016-10-24 10:30:00,103.31,103.33,102.99,103.23,136795.0,98.3601,98.3791,98.0554,98.2839,136795.0
2016-10-24 11:00:00,103.24,103.31,103.1,103.14,109584.0,98.2934,98.3601,98.1601,98.1982,109584.0
2016-10-24 11:30:00,103.15,103.2,103.05,103.07,94975.0,98.2077,98.2553,98.1125,98.1316,94975.0
2016-10-24 12:00:00,103.08,103.1,103.01,103.02,81279.0,98.1411,98.1601,98.0744,98.0839,81279.0
2016-10-24 12:30:00,103.02,103.12,102.96,103.1,88856.0,98.0839,98.1792,98.0268,98.1601,88856.0
2016-10-24 13:00:00,103.1,103.16,103.05,103.06,107022.0,98.1601,98.2172,98.1125,98.122,107022.0
2016-10-24 13:30:00,103.07,103.37,103.03,103.28,271350.0,98.1316,98.4172,98.0935,98.3315,271350.0
2016-10-24 14:00:00,103.28,103.36,103.23,103.26,142234.0,98.3315,98.4077,98.2839,98.3124,142234.0
2016-10-24 14:30:00,103.27,103.32,103.21,103.24,95425.0,98.322,98.3696,98.2648,98.2934,95425.0
2016-10-24 15:00:00,103.24,103.28,103.19,103.27,104150.0,98.2934,98.3315,98.2458,98.322,104150.0
2016-10-24 15:30:00,103.27,103.32,103.17,103.18,394063.0,98.322,98.3696,98.2268,98.2363,394063.0
2016-10-25 09:30:00,103.09,103.11,102.72,102.96,265835.0,98.1506,98.1696,97.7983,98.0268,265835.0
2016-10-25 10:00:00,102.96,103.04,102.75,102.8,219665.0,98.0268,98.103,97.8269,97.8745,219665.0
2016-10-25 10:30:00,102.79,102.8,102.29,102.47,222134.0,97.865,97.8745,97.3889,97.5603,222134.0
2016-10-25 11:00:00,102.48,102.88,102.45,102.79,213463.0,97.5698,97.9507,97.5413,97.865,213463.0
2016-10-25 11:30:00,102.79,103.04,102.74,102.98,296309.0,97.865,98.103,97.8174,98.0459,296309.0
2016-10-25 12:00:00,102.96,103.0,102.71,102.85,109110.0,98.0268,98.0649,97.7888,97.9221,109110.0
2016-10-25 12:30:00,102.86,103.24,102.8,103.2,227112.0,97.9316,98.2934,97.8745,98.2553,227112.0
2016-10-25 13:00:00,103.2,103.2,102.79,102.79,137982.0,98.2553,98.2553,97.865,97.865,137982.0
2016-10-25 13:30:00,102.8,102.85,102.76,102.81,142545.0,97.8745,97.9221,97.8364,97.884,142545.0
2016-10-25 14:00:00,102.81,103.0,102.8,102.81,141567.0,97.884,98.0649,97.8745,97.884,141567.0
2016-10-25 14:30:00,102.82,102.86,102.68,102.71,1172242.0,97.8935,97.9316,97.7602,97.7888,1172242.0
2016-10-25 15:00:00,102.7,103.14,102.7,103.11,315336.0,97.7793,98.1982,97.7793,98.1696,315336.0
2016-10-25 15:30:00,103.1,103.1,102.82,102.89,548928.0,98.1601,98.1601,97.8935,97.9602,548928.0
2016-10-26 09:30:00,102.56,103.22,102.53,102.86,234871.0,97.646,98.2744,97.6174,97.9316,234871.0
2016-10-26 10:00:00,102.87,103.05,102.81,102.83,147308.0,97.9411,98.1125,97.884,97.903,147308.0
2016-10-26 10:30:00,102.87,103.24,102.82,103.23,134786.0,97.9411,98.2934,97.8935,98.2839,134786.0
2016-10-26 11:00:00,103.23,103.46,103.0,103.2,510768.0,98.2839,98.5029,98.0649,98.2553,510768.0
2016-10-26 11:30:00,103.19,103.27,102.99,103.02,159285.0,98.2458,98.322,98.0554,98.0839,159285.0
2016-10-26 12:00:00,103.03,103.2,102.97,103.07,92600.0,98.0935,98.2553,98.0363,98.1316,92600.0
2016-10-26 12:30:00,103.06,103.15,103.03,103.1,91104.0,98.122,98.2077,98.0935,98.1601,91104.0
2016-10-26 13:00:00,103.11,103.13,102.96,103.02,100898.0,98.1696,98.1887,98.0268,98.0839,100898.0
2016-10-26 13:30:00,103.02,103.08,102.78,102.83,221657.0,98.0839,98.1411,97.8554,97.903,221657.0
2016-10-26 14:00:00,102.83,103.06,102.67,102.97,131727.0,97.903,98.122,97.7507,98.0363,131727.0
2016-10-26 14:30:00,102.97,103.19,102.88,103.0,269781.0,98.0363,98.2458,97.9507,98.0649,269781.0
2016-10-26 15:00:00,102.99,103.35,102.95,103.27,186871.0,98.0554,98.3981,98.0173,98.322,186871.0
2016-10-26 15:30:00,103.28,103.29,103.15,103.21,533491.0,98.3315,98.341,98.2077,98.2648,533491.0
2016-10-27 09:30:00,103.19,103.8,103.19,103.57,290443.0,98.2458,98.8266,98.2458,98.6076,290443.0
2016-10-27 10:00:00,103.56,103.72,103.48,103.7,389931.0,98.5981,98.7504,98.5219,98.7314,389931.0
2016-10-27 10:30:00,103.68,103.8,103.58,103.78,406572.0,98.7123,98.8266,98.6171,98.8075,406572.0
2016-10-27 11:00:00,103.79,104.15,103.67,103.99,300787.0,98.8171,99.1598,98.7028,99.0075,300787.0
2016-10-27 11:30:00,103.99,104.16,103.8,104.15,222002.0,99.0075,99.1693,98.8266,99.1598,222002.0
2016-10-27 12:00:00,104.15,104.16,103.83,103.86,180443.0,99.1598,99.1693,98.8551,98.8837,180443.0
2016-10-27 12:30:00,103.87,104.01,103.78,103.95,179377.0,98.8932,99.0265,98.8075,98.9694,179377.0
2016-10-27 13:00:00,103.95,104.07,103.87,104.02,345601.0,98.9694,99.0836,98.8932,99.036,345601.0
2016-10-27 13:30:00,104.03,104.3,103.96,104.11,211007.0,99.0456,99.3026,98.9789,99.1217,211007.0
2016-10-27 14:00:00,104.11,104.19,104.04,104.14,211513.0,99.1217,99.1979,99.0551,99.1503,211513.0
2016-10-27 14:30:00,104.13,104.21,103.98,104.09,243646.0,99.1408,99.2169,98.9979,99.1027,243646.0
2016-10-27 15:00:00,104.09,104.11,103.84,103.98,365748.0,99.1027,99.1217,98.8647,98.9979,365748.0
2016-10-27 15:30:00,103.97,104.15,103.58,103.6,1054716.0,98.9884,99.1598,98.6171,98.6362,1054716.0
2016-10-28 09:30:00,105.05,106.87,104.61,106.68,1100504.0,100.0167,101.7495,99.5978,101.5686,1100504.0
2016-10-28 10:00:00,106.67,106.7,105.56,105.61,553348.0,101.5591,101.5876,100.5022,100.5499,553348.0
2016-10-28 10:30:00,105.6,107.5,105.58,107.19,695002.0,100.5403,102.3493,100.5213,102.0541,695002.0
2016-10-28 11:00:00,107.19,107.59,106.93,107.49,474233.0,102.0541,102.435,101.8066,102.3398,474233.0
2016-10-28 11:30:00,107.48,107.65,107.13,107.18,447466.0,102.3303,102.4921,101.997,102.0446,447466.0
2016-10-28 12:00:00,107.2,107.57,107.08,107.14,326856.0,102.0637,102.4159,101.9494,102.0065,326856.0
2016-10-28 12:30:00,107.15,107.37,107.06,107.36,248536.0,102.0161,102.2255,101.9304,102.216,248536.0
2016-10-28 13:00:00,107.37,107.56,106.77,107.3,434306.0,102.2255,102.4064,101.6543,102.1589,434306.0
2016-10-28 13:30:00,107.32,107.43,107.01,107.04,427340.0,102.1779,102.2826,101.8828,101.9113,427340.0
2016-10-28 14:00:00,107.05,107.68,107.03,107.62,384397.0,101.9209,102.5207,101.9018,102.4635,384397.0
2016-10-28 14:30:00,107.63,107.83,107.08,107.27,540859.0,102.4731,102.6635,101.9494,102.1303,540859.0
2016-10-28 15:00:00,107.27,107.4,106.96,107.28,476590.0,102.1303,102.2541,101.8352,102.1398,476590.0
2016-10-28 15:30:00,107.25,107.29,106.68,106.7,1768408.0,102.1113,102.1494,101.5686,101.5876,1768408.0
2016-10-31 09:30:00,107.4,108.93,106.47,106.93,763879.0,102.2541,103.7108,101.3686,101.8066,763879.0
2016-10-31 10:00:00,106.93,107.45,106.71,107.38,295236.0,101.8066,102.3017,101.5971,102.235,295236.0
2016-10-31 10:30:00,107.37,107.39,106.75,107.18,291055.0,102.2255,102.2446,101.6352,102.0446,291055.0
2016-10-31 11:00:00,107.18,107.5,107.11,107.4,272837.0,102.0446,102.3493,101.978,102.2541,272837.0
2016-10-31 11:30:00,107.41,107.58,107.23,107.32,173075.0,102.2636,102.4255,102.0922,102.1779,173075.0
2016-10-31 12:00:00,107.3,107.45,106.99,107.06,233789.0,102.1589,102.3017,101.8637,101.9304,233789.0
2016-10-31 12:30:00,107.07,107.17,106.99,107.04,147448.0,101.9399,102.0351,101.8637,101.9113,147448.0
2016-10-31 13:00:00,107.03,107.29,107.02,107.18,177077.0,101.9018,102.1494,101.8923,102.0446,177077.0
2016-10-31 13:30:00,107.18,107.45,107.17,107.23,200728.0,102.0446,102.3017,102.0351,102.0922,200728.0
2016-10-31 14:00:00,107.24,107.4,106.88,106.97,303398.0,102.1018,102.2541,101.759,101.8447,303398.0
2016-10-31 14:30:00,106.97,107.1,106.83,106.99,348826.0,101.8447,101.9685,101.7114,101.8637,348826.0
2016-10-31 15:00:00,106.98,107.22,106.96,107.05,270630.0,101.8542,102.0827,101.8352,101.9209,270630.0
2016-10-31 15:30:00,107.08,107.21,106.96,107.02,947504.0,101.9494,102.0732,101.8352,101.8923,947504.0
2016-11-01 09:30:00,107.0,107.12,106.44,106.52,698609.0,101.8733,101.9875,101.3401,101.4162,698609.0
2016-11-01 10:00:00,106.52,106.58,106.3,106.5,574216.0,101.4162,101.4734,101.2068,101.3972,574216.0
2016-11-01 10:30:00,106.5,106.63,106.21,106.5,476420.0,101.3972,101.521,101.1211,101.3972,476420.0
2016-11-01 11:00:00,106.49,106.64,106.2,106.29,387078.0,101.3877,101.5305,101.1116,101.1973,387078.0
2016-11-01 11:30:00,106.23,106.47,106.12,106.16,293689.0,101.1401,101.3686,101.0354,101.0735,293689.0
2016-11-01 12:00:00,106.17,106.19,105.53,105.55,453452.0,101.083,101.1021,100.4737,100.4927,453452.0
2016-11-01 12:30:00,105.56,105.59,105.17,105.26,466343.0,100.5022,100.5308,100.1309,100.2166,466343.0
2016-11-01 13:00:00,105.26,105.48,105.2,105.38,280725.0,100.2166,100.4261,100.1595,100.3309,280725.0
2016-11-01 13:30:00,105.38,105.39,104.84,105.16,285018.0,100.3309,100.3404,99.8167,100.1214,285018.0
2016-11-01 14:00:00,105.15,105.28,104.81,105.0,426028.0,100.1119,100.2357,99.7882,99.9691,426028.0
2016-11-01 14:30:00,105.0,105.28,104.87,105.08,303850.0,99.9691,100.2357,99.8453,100.0452,303850.0
2016-11-01 15:00:00,105.08,105.15,104.86,105.09,370622.0,100.0452,100.1119,99.8358,100.0548,370622.0
2016-11-01 15:30:00,105.09,105.11,104.79,104.94,1094974.0,100.0548,100.0738,99.7691,99.912,1094974.0
2016-11-02 09:30:00,104.28,105.0,104.15,104.94,277402.0,99.2836,99.9691,99.1598,99.912,277402.0
2016-11-02 10:00:00,104.93,105.0,104.74,104.98,189705.0,99.9024,99.9691,99.7215,99.95,189705.0
2016-11-02 10:30:00,104.97,105.0,104.68,104.71,156283.0,99.9405,99.9691,99.6644,99.693,156283.0
2016-11-02 11:00:00,104.72,104.95,104.69,104.89,127366.0,99.7025,99.9215,99.6739,99.8643,127366.0
2016-11-02 11:30:00,104.88,104.95,104.51,104.59,92963.0,99.8548,99.9215,99.5026,99.5787,92963.0
2016-11-02 12:00:00,104.58,104.7,104.33,104.45,87530.0,99.5692,99.6835,99.3312,99.4454,87530.0
2016-11-02 12:30:00,104.46,104.67,104.42,104.66,89741.0,99.455,99.6549,99.4169,99.6454,89741.0
2016-11-02 13:00:00,104.65,104.67,104.23,104.45,106829.0,99.6358,99.6549,99.236,99.4454,106829.0
2016-11-02 13:30:00,104.45,104.78,104.31,104.73,110553.0,99.4454,99.7596,99.3121,99.712,110553.0
2016-11-02 14:00:00,104.73,104.88,104.2,104.84,249872.0,99.712,99.8548,99.2074,99.8167,249872.0
2016-11-02 14:30:00,104.83,104.95,104.65,104.79,168061.0,99.8072,99.9215,99.6358,99.7691,168061.0
2016-11-02 15:00:00,104.78,104.83,104.54,104.78,224564.0,99.7596,99.8072,99.5311,99.7596,224564.0
2016-11-02 15:30:00,104.78,104.8,104.0,104.02,842125.0,99.7596,99.7787,99.017,99.036,842125.0
2016-11-03 09:30:00,103.52,104.46,103.51,104.26,278477.0,98.56,99.455,98.5505,99.2645,278477.0
2016-11-03 10:00:00,104.28,104.34,103.98,104.12,153551.0,99.2836,99.3407,98.9979,99.1312,153551.0
2016-11-03 10:30:00,104.13,104.3,103.84,103.87,133069.0,99.1408,99.3026,98.8647,98.8932,133069.0
2016-11-03 11:00:00,103.87,104.22,103.7,104.21,215284.0,98.8932,99.2264,98.7314,99.2169,215284.0
2016-11-03 11:30:00,104.21,104.28,104.09,104.19,138168.0,99.2169,99.2836,99.1027,99.1979,138168.0
2016-11-03 12:00:00,104.19,104.23,103.91,104.02,97813.0,99.1979,99.236,98.9313,99.036,97813.0
2016-11-03 12:30:00,104.03,104.15,103.91,104.1,97430.0,99.0456,99.1598,98.9313,99.1122,97430.0
2016-11-03 13:00:00,104.09,104.3,103.98,104.23,176416.0,99.1027,99.3026,98.9979,99.236,176416.0
2016-11-03 13:30:00,104.21,104.21,103.86,103.92,105154.0,99.2169,99.2169,98.8837,98.9408,105154.0
2016-11-03 14:00:00,103.93,104.2,103.86,104.01,168171.0,98.9503,99.2074,98.8837,99.0265,168171.0
2016-11-03 14:30:00,104.04,104.17,103.93,104.16,209180.0,99.0551,99.1788,98.9503,99.1693,209180.0
2016-11-03 15:00:00,104.16,104.17,103.88,103.96,142045.0,99.1693,99.1788,98.9027,98.9789,142045.0
2016-11-03 15:30:00,103.96,103.96,103.59,103.79,562030.0,98.9789,98.9789,98.6266,98.8171,562030.0
2016-11-04 09:30:00,103.9,104.43,103.58,104.23,377418.0,98.9218,99.4264,98.6171,99.236,377418.0
2016-11-04 10:00:00,104.27,104.4,103.98,104.12,124730.0,99.2741,99.3978,98.9979,99.1312,124730.0
2016-11-04 10:30:00,104.13,104.23,103.98,103.98,95137.0,99.1408,99.236,98.9979,98.9979,95137.0
2016-11-04 11:00:00,103.98,104.02,103.81,103.85,133961.0,98.9979,99.036,98.8361,98.8742,133961.0
2016-11-04 11:30:00,103.88,103.88,103.7,103.85,113994.0,98.9027,98.9027,98.7314,98.8742,113994.0
2016-11-04 12:00:00,103.85,104.11,103.85,104.03,111126.0,98.8742,99.1217,98.8742,99.0456,111126.0
2016-11-04 12:30:00,104.03,104.09,103.94,104.02,121694.0,99.0456,99.1027,98.9599,99.036,121694.0
2016-11-04 13:00:00,104.01,104.17,103.97,104.03,97633.0,99.0265,99.1788,98.9884,99.0456,97633.0
2016-11-04 13:30:00,104.03,104.1,103.89,103.93,93480.0,99.0456,99.1122,98.9123,98.9503,93480.0
2016-11-04 14:00:00,103.92,103.95,103.77,103.77,110344.0,98.9408,98.9694,98.798,98.798,110344.0
2016-11-04 14:30:00,103.76,103.77,103.43,103.52,146038.0,98.7885,98.798,98.4743,98.56,146038.0
2016-11-04 15:00:00,103.53,103.57,103.36,103.4,176290.0,98.5695,98.6076,98.4077,98.4457,176290.0
2016-11-04 15:30:00,103.4,103.47,103.05,103.07,554155.0,98.4457,98.5124,98.1125,98.1316,554155.0
2016-11-07 09:30:00,104.58,105.73,104.54,105.46,387522.0,99.5692,100.6641,99.5311,100.407,387522.0
2016-11-07 10:00:00,105.46,105.52,105.12,105.24,174624.0,100.407,100.4642,100.0833,100.1976,174624.0
2016-11-07 10:30:00,105.25,105.38,105.11,105.36,212664.0,100.2071,100.3309,100.0738,100.3118,212664.0
2016-11-07 11:00:00,105.36,105.5,105.2,105.4,205673.0,100.3118,100.4451,100.1595,100.3499,205673.0
2016-11-07 11:30:00,105.4,105.65,105.35,105.61,109770.0,100.3499,100.5879,100.3023,100.5499,109770.0
2016-11-07 12:00:00,105.63,105.86,105.61,105.8,136902.0,100.5689,100.7879,100.5499,100.7307,136902.0
2016-11-07 12:30:00,105.79,105.81,105.58,105.63,116179.0,100.7212,100.7403,100.5213,100.5689,116179.0
2016-11-07 13:00:00,105.63,105.66,105.5,105.5,75981.0,100.5689,100.5975,100.4451,100.4451,75981.0
2016-11-07 13:30:00,105.48,105.68,105.47,105.66,96975.0,100.4261,100.6165,100.4166,100.5975,96975.0
2016-11-07 14:00:00,105.66,105.73,105.62,105.66,130964.0,100.5975,100.6641,100.5594,100.5975,130964.0
2016-11-07 14:30:00,105.66,105.69,105.56,105.6,158737.0,100.5975,100.626,100.5022,100.5403,158737.0
2016-11-07 15:00:00,105.59,105.65,105.49,105.65,206615.0,100.5308,100.5879,100.4356,100.5879,206615.0
2016-11-07 15:30:00,105.65,106.03,105.54,105.95,468147.0,100.5879,100.9497,100.4832,100.8736,468147.0
2016-11-08 09:30:00,105.71,106.19,105.63,106.09,213807.0,100.6451,101.1021,100.5689,101.0069,213807.0
2016-11-08 10:00:00,106.09,106.19,105.74,105.78,155170.0,101.0069,101.1021,100.6736,100.7117,155170.0
2016-11-08 10:30:00,105.78,105.96,105.7,105.85,106258.0,100.7117,100.8831,100.6355,100.7784,106258.0
2016-11-08 11:00:00,105.84,106.15,105.83,106.01,193775.0,100.7688,101.064,100.7593,100.9307,193775.0
2016-11-08 11:30:00,106.01,106.16,105.95,106.06,120135.0,100.9307,101.0735,100.8736,100.9783,120135.0
2016-11-08 12:00:00,106.05,106.22,105.97,106.18,113552.0,100.9688,101.1306,100.8926,101.0925,113552.0
2016-11-08 12:30:00,106.17,106.39,106.03,106.37,130469.0,101.083,101.2925,100.9497,101.2734,130469.0
2016-11-08 13:00:00,106.37,106.48,106.22,106.38,162938.0,101.2734,101.3782,101.1306,101.283,162938.0
2016-11-08 13:30:00,106.39,106.47,106.34,106.35,116985.0,101.2925,101.3686,101.2449,101.2544,116985.0
2016-11-08 14:00:00,106.34,106.35,105.97,106.0,146181.0,101.2449,101.2544,100.8926,100.9212,146181.0
2016-11-08 14:30:00,105.99,106.0,105.66,105.79,184615.0,100.9116,100.9212,100.5975,100.7212,184615.0
2016-11-08 15:00:00,105.79,105.92,105.62,105.89,263865.0,100.7212,100.845,100.5594,100.8164,263865.0
2016-11-08 15:30:00,105.91,105.99,105.53,105.7,436854.0,100.8355,100.9116,100.4737,100.6355,436854.0
2016-11-09 09:30:00,104.91,105.65,103.86,104.76,549512.0,99.8834,100.5879,98.8837,99.7406,549512.0
2016-11-09 10:00:00,104.75,105.26,104.16,105.23,267840.0,99.7311,100.2166,99.1693,100.1881,267840.0
2016-11-09 10:30:00,105.22,105.36,104.81,105.31,191129.0,100.1785,100.3118,99.7882,100.2642,191129.0
2016-11-09 11:00:00,105.31,105.5,104.97,105.49,198174.0,100.2642,100.4451,99.9405,100.4356,198174.0
2016-11-09 11:30:00,105.46,106.45,105.46,106.07,217682.0,100.407,101.3496,100.407,100.9878,217682.0
2016-11-09 12:00:00,106.06,106.17,105.48,105.58,202637.0,100.9783,101.083,100.4261,100.5213,202637.0
2016-11-09 12:30:00,105.63,106.21,105.45,106.18,158948.0,100.5689,101.1211,100.3975,101.0925,158948.0
2016-11-09 13:00:00,106.16,106.17,105.67,105.73,173975.0,101.0735,101.083,100.607,100.6641,173975.0
2016-11-09 13:30:00,105.77,106.2,105.69,105.9,374108.0,100.7022,101.1116,100.626,100.826,374108.0
2016-11-09 14:00:00,105.9,105.98,105.82,105.93,312292.0,100.826,100.9021,100.7498,100.8545,312292.0
2016-11-09 14:30:00,105.93,106.32,105.81,105.92,415302.0,100.8545,101.2258,100.7403,100.845,415302.0
2016-11-09 15:00:00,105.92,106.35,105.86,106.27,214400.0,100.845,101.2544,100.7879,101.1782,214400.0
2016-11-09 15:30:00,106.26,106.27,105.92,106.14,524641.0,101.1687,101.1782,100.845,101.0545,524641.0
2016-11-10 09:30:00,106.66,107.14,105.78,105.83,447256.0,101.5495,102.0065,100.7117,100.7593,447256.0
2016-11-10 10:00:00,105.85,106.04,104.74,104.82,419835.0,100.7784,100.9592,99.7215,99.7977,419835.0
2016-11-10 10:30:00,104.78,104.93,102.66,102.76,591123.0,99.7596,99.9024,97.7412,97.8364,591123.0
2016-11-10 11:00:00,102.76,103.09,102.45,102.9,757076.0,97.8364,98.1506,97.5413,97.9697,757076.0
2016-11-10 11:30:00,102.93,103.94,102.86,103.94,552645.0,97.9983,98.9599,97.9316,98.9599,552645.0
2016-11-10 12:00:00,103.9,104.4,103.81,104.28,456790.0,98.9218,99.3978,98.8361,99.2836,456790.0
2016-11-10 12:30:00,104.26,104.62,104.11,104.59,152739.0,99.2645,99.6073,99.1217,99.5787,152739.0
2016-11-10 13:00:00,104.65,105.06,104.55,104.95,232670.0,99.6358,100.0262,99.5406,99.9215,232670.0
2016-11-10 13:30:00,104.98,105.27,104.69,105.04,172865.0,99.95,100.2261,99.6739,100.0072,172865.0
2016-11-10 14:00:00,105.04,105.05,104.83,104.9,238763.0,100.0072,100.0167,99.8072,99.8739,238763.0
2016-11-10 14:30:00,104.89,104.95,104.48,104.89,285952.0,99.8643,99.9215,99.474,99.8643,285952.0
2016-11-10 15:00:00,104.89,104.93,104.74,104.89,314025.0,99.8643,99.9024,99.7215,99.8643,314025.0
2016-11-10 15:30:00,104.88,104.88,104.46,104.54,848541.0,99.8548,99.8548,99.455,99.5311,848541.0
2016-11-11 09:30:00,103.86,104.88,103.66,104.81,412545.0,98.8837,99.8548,98.6933,99.7882,412545.0
2016-11-11 10:00:00,104.82,105.06,104.67,104.91,188647.0,99.7977,100.0262,99.6549,99.8834,188647.0
2016-11-11 10:30:00,104.92,105.05,104.35,104.52,206918.0,99.8929,100.0167,99.3502,99.5121,206918.0
2016-11-11 11:00:00,104.51,104.53,104.13,104.16,137997.0,99.5026,99.5216,99.1408,99.1693,137997.0
2016-11-11 11:30:00,104.17,104.32,103.92,104.16,163568.0,99.1788,99.3217,98.9408,99.1693,163568.0
2016-11-11 12:00:00,104.15,104.42,104.07,104.07,156560.0,99.1598,99.4169,99.0836,99.0836,156560.0
2016-11-11 12:30:00,104.08,104.29,104.03,104.03,105207.0,99.0932,99.2931,99.0456,99.0456,105207.0
2016-11-11 13:00:00,104.06,104.31,104.04,104.24,130501.0,99.0741,99.3121,99.0551,99.2455,130501.0
2016-11-11 13:30:00,104.25,104.31,104.05,104.05,112354.0,99.255,99.3121,99.0646,99.0646,112354.0
2016-11-11 14:00:00,104.04,104.22,103.92,104.09,123361.0,99.0551,99.2264,98.9408,99.1027,123361.0
2016-11-11 14:30:00,104.09,104.52,104.05,104.27,165375.0,99.1027,99.5121,99.0646,99.2741,165375.0
2016-11-11 15:00:00,104.26,104.51,104.25,104.4,125522.0,99.2645,99.5026,99.255,99.3978,125522.0
2016-11-11 15:30:00,104.41,104.68,104.31,104.54,537157.0,99.4073,99.6644,99.3121,99.5311,537157.0
2016-11-14 09:30:00,105.02,105.1,103.15,103.27,474494.0,99.9881,100.0643,98.2077,98.322,474494.0
2016-11-14 10:00:00,103.32,103.68,103.0,103.22,356107.0,98.3696,98.7123,98.0649,98.2744,356107.0
2016-11-14 10:30:00,103.2,103.26,102.26,102.29,397456.0,98.2553,98.3124,97.3604,97.3889,397456.0
2016-11-14 11:00:00,102.26,102.27,101.33,101.38,808309.0,97.3604,97.3699,96.4749,96.5225,808309.0
2016-11-14 11:30:00,101.35,101.52,101.08,101.2,436412.0,96.494,96.6558,96.2369,96.3511,436412.0
2016-11-14 12:00:00,101.23,101.25,100.64,100.69,273746.0,96.3797,96.3988,95.818,95.8656,273746.0
2016-11-14 12:30:00,100.68,100.85,100.36,100.51,577382.0,95.8561,96.0179,95.5514,95.6942,577382.0
2016-11-14 13:00:00,100.54,101.11,100.46,101.11,300501.0,95.7228,96.2655,95.6466,96.2655,300501.0
2016-11-14 13:30:00,101.12,101.31,101.03,101.25,217939.0,96.275,96.4559,96.1893,96.3988,217939.0
2016-11-14 14:00:00,101.24,101.48,101.08,101.09,374854.0,96.3892,96.6177,96.2369,96.2464,374854.0
2016-11-14 14:30:00,101.09,101.55,100.9,101.55,367615.0,96.2464,96.6844,96.0655,96.6844,367615.0
2016-11-14 15:00:00,101.54,101.55,101.28,101.37,364145.0,96.6749,96.6844,96.4273,96.513,364145.0
2016-11-14 15:30:00,101.37,101.4,100.95,101.18,923146.0,96.513,96.5416,96.1131,96.3321,923146.0
2016-11-15 09:30:00,101.38,102.73,101.38,102.39,488529.0,96.5225,97.8078,96.5225,97.4841,488529.0
2016-11-15 10:00:00,102.37,102.99,102.33,102.72,316179.0,97.4651,98.0554,97.427,97.7983,316179.0
2016-11-15 10:30:00,102.67,102.79,102.24,102.51,368480.0,97.7507,97.865,97.3413,97.5984,368480.0
2016-11-15 11:00:00,102.52,102.59,101.86,101.89,293873.0,97.6079,97.6745,96.9795,97.0081,293873.0
2016-11-15 11:30:00,101.9,102.56,101.9,102.43,187040.0,97.0176,97.646,97.0176,97.5222,187040.0
2016-11-15 12:00:00,102.46,102.65,102.34,102.45,188234.0,97.5508,97.7317,97.4365,97.5413,188234.0
2016-11-15 12:30:00,102.44,102.52,102.1,102.23,310806.0,97.5317,97.6079,97.208,97.3318,310806.0
2016-11-15 13:00:00,102.24,102.42,102.2,102.38,134073.0,97.3413,97.5127,97.3032,97.4746,134073.0
2016-11-15 13:30:00,102.38,102.6,102.25,102.26,148641.0,97.4746,97.6841,97.3508,97.3604,148641.0
2016-11-15 14:00:00,102.27,102.45,102.21,102.38,146517.0,97.3699,97.5413,97.3128,97.4746,146517.0
2016-11-15 14:30:00,102.39,102.53,102.32,102.48,221101.0,97.4841,97.6174,97.4175,97.5698,221101.0
2016-11-15 15:00:00,102.48,102.72,102.37,102.72,238167.0,97.5698,97.7983,97.4651,97.7983,238167.0
2016-11-15 15:30:00,102.72,102.83,102.32,102.49,654488.0,97.7983,97.903,97.4175,97.5793,654488.0
2016-11-16 09:30:00,102.43,103.22,102.43,102.94,971615.0,97.5222,98.2744,97.5222,98.0078,971615.0
2016-11-16 10:00:00,102.95,103.22,102.83,103.17,269466.0,98.0173,98.2744,97.903,98.2268,269466.0
2016-11-16 10:30:00,103.15,103.3,102.99,103.16,169255.0,98.2077,98.3505,98.0554,98.2172,169255.0
2016-11-16 11:00:00,103.17,103.35,102.91,103.34,208092.0,98.2268,98.3981,97.9792,98.3886,208092.0
2016-11-16 11:30:00,103.34,103.63,103.27,103.53,196549.0,98.3886,98.6647,98.322,98.5695,196549.0
2016-11-16 12:00:00,103.53,103.6,103.33,103.59,143271.0,98.5695,98.6362,98.3791,98.6266,143271.0
2016-11-16 12:30:00,103.58,103.67,103.35,103.5,168739.0,98.6171,98.7028,98.3981,98.5409,168739.0
2016-11-16 13:00:00,103.5,103.65,103.38,103.51,177893.0,98.5409,98.6838,98.4267,98.5505,177893.0
2016-11-16 13:30:00,103.52,103.54,103.34,103.39,169394.0,98.56,98.579,98.3886,98.4362,169394.0
2016-11-16 14:00:00,103.39,103.55,103.35,103.48,177994.0,98.4362,98.5886,98.3981,98.5219,177994.0
2016-11-16 14:30:00,103.47,103.6,103.34,103.37,305840.0,98.5124,98.6362,98.3886,98.4172,305840.0
2016-11-16 15:00:00,103.38,103.7,103.37,103.59,290607.0,98.4267,98.7314,98.4172,98.6266,290607.0
2016-11-16 15:30:00,103.6,104.0,103.58,103.98,598759.0,98.6362,99.017,98.6171,98.9979,598759.0
2016-11-17 09:30:00,104.4,105.25,104.26,104.43,300263.0,99.3978,100.2071,99.2645,99.4264,300263.0
2016-11-17 10:00:00,104.44,104.47,103.74,103.81,173977.0,99.4359,99.4645,98.7694,98.8361,173977.0
2016-11-17 10:30:00,103.81,104.49,103.8,104.3,192435.0,98.8361,99.4835,98.8266,99.3026,192435.0
2016-11-17 11:00:00,104.3,104.54,104.27,104.3,141003.0,99.3026,99.5311,99.2741,99.3026,141003.0
2016-11-17 11:30:00,104.33,104.34,104.13,104.19,163876.0,99.3312,99.3407,99.1408,99.1979,163876.0
2016-11-17 12:00:00,104.18,104.51,104.15,104.34,106506.0,99.1884,99.5026,99.1598,99.3407,106506.0
2016-11-17 12:30:00,104.34,104.37,104.04,104.13,130740.0,99.3407,99.3693,99.0551,99.1408,130740.0
2016-11-17 13:00:00,104.11,104.25,104.01,104.05,120022.0,99.1217,99.255,99.0265,99.0646,120022.0
2016-11-17 13:30:00,104.07,104.27,104.07,104.1,132762.0,99.0836,99.2741,99.0836,99.1122,132762.0
2016-11-17 14:00:00,104.11,104.18,103.88,104.11,214087.0,99.1217,99.1884,98.9027,99.1217,214087.0
2016-11-17 14:30:00,104.09,104.26,104.01,104.22,155935.0,99.1027,99.2645,99.0265,99.2264,155935.0
2016-11-17 15:00:00,104.22,104.33,104.17,104.25,237506.0,99.2264,99.3312,99.1788,99.255,237506.0
2016-11-17 15:30:00,104.25,104.44,104.22,104.42,382574.0,99.255,99.4359,99.2264,99.4169,382574.0
2016-11-18 09:30:00,104.65,105.1,104.3,104.71,423232.0,99.6358,100.0643,99.3026,99.693,423232.0
2016-11-18 10:00:00,104.73,105.08,104.73,104.8,208493.0,99.712,100.0452,99.712,99.7787,208493.0
2016-11-18 10:30:00,104.8,104.81,104.47,104.54,145299.0,99.7787,99.7882,99.4645,99.5311,145299.0
2016-11-18 11:00:00,104.54,104.84,104.49,104.77,157366.0,99.5311,99.8167,99.4835,99.7501,157366.0
2016-11-18 11:30:00,104.76,104.78,104.53,104.56,83009.0,99.7406,99.7596,99.5216,99.5502,83009.0
2016-11-18 12:00:00,104.56,104.71,104.5,104.71,99496.0,99.5502,99.693,99.493,99.693,99496.0
2016-11-18 12:30:00,104.71,104.9,104.55,104.9,107523.0,99.693,99.8739,99.5406,99.8739,107523.0
2016-11-18 13:00:00,104.88,104.95,104.78,104.78,100088.0,99.8548,99.9215,99.7596,99.7596,100088.0
2016-11-18 13:30:00,104.79,105.05,104.79,104.96,105524.0,99.7691,100.0167,99.7691,99.931,105524.0
2016-11-18 14:00:00,104.96,105.05,104.96,105.01,123397.0,99.931,100.0167,99.931,99.9786,123397.0
2016-11-18 14:30:00,105.01,105.1,104.99,105.07,97324.0,99.9786,100.0643,99.9596,100.0357,97324.0
2016-11-18 15:00:00,105.07,105.09,104.91,105.07,142375.0,100.0357,100.0548,99.8834,100.0357,142375.0
2016-11-18 15:30:00,105.07,105.08,104.72,104.82,497571.0,100.0357,100.0452,99.7025,99.7977,497571.0
2016-11-21 09:30:00,104.78,105.27,104.69,105.11,317099.0,99.7596,100.2261,99.6739,100.0738,317099.0
2016-11-21 10:00:00,105.13,105.17,104.71,104.84,157466.0,100.0928,100.1309,99.693,99.8167,157466.0
2016-11-21 10:30:00,104.85,104.94,104.79,104.91,127861.0,99.8263,99.912,99.7691,99.8834,127861.0
2016-11-21 11:00:00,104.92,105.23,104.9,105.18,227806.0,99.8929,100.1881,99.8739,100.1405,227806.0
2016-11-21 11:30:00,105.19,105.29,105.13,105.28,116586.0,100.15,100.2452,100.0928,100.2357,116586.0
2016-11-21 12:00:00,105.28,105.49,105.27,105.48,145949.0,100.2357,100.4356,100.2261,100.4261,145949.0
2016-11-21 12:30:00,105.48,105.95,105.45,105.76,130749.0,100.4261,100.8736,100.3975,100.6927,130749.0
2016-11-21 13:00:00,105.75,105.78,105.6,105.66,89692.0,100.6831,100.7117,100.5403,100.5975,89692.0
2016-11-21 13:30:00,105.67,105.77,105.64,105.71,76262.0,100.607,100.7022,100.5784,100.6451,76262.0
2016-11-21 14:00:00,105.72,105.73,105.58,105.67,81331.0,100.6546,100.6641,100.5213,100.607,81331.0
2016-11-21 14:30:00,105.66,105.83,105.64,105.76,120069.0,100.5975,100.7593,100.5784,100.6927,120069.0
2016-11-21 15:00:00,105.75,105.79,105.66,105.7,123641.0,100.6831,100.7212,100.5975,100.6355,123641.0
2016-11-21 15:30:00,105.7,106.0,105.68,105.96,340449.0,100.6355,100.9212,100.6165,100.8831,340449.0
2016-11-22 09:30:00,106.0,106.0,104.74,105.07,429100.0,100.9212,100.9212,99.7215,100.0357,429100.0
2016-11-22 10:00:00,105.03,105.65,104.93,105.3,270428.0,99.9976,100.5879,99.9024,100.2547,270428.0
2016-11-22 10:30:00,105.31,105.86,105.27,105.33,322144.0,100.2642,100.7879,100.2261,100.2833,322144.0
2016-11-22 11:00:00,105.32,105.32,104.98,105.1,199375.0,100.2737,100.2737,99.95,100.0643,199375.0
2016-11-22 11:30:00,105.1,105.11,104.84,104.97,181588.0,100.0643,100.0738,99.8167,99.9405,181588.0
2016-11-22 12:00:00,104.97,105.44,104.88,105.44,131033.0,99.9405,100.388,99.8548,100.388,131033.0
2016-11-22 12:30:00,105.43,105.67,105.36,105.66,148071.0,100.3785,100.607,100.3118,100.5975,148071.0
2016-11-22 13:00:00,105.66,105.76,105.57,105.69,220492.0,100.5975,100.6927,100.5118,100.626,220492.0
2016-11-22 13:30:00,105.67,105.74,105.57,105.64,130696.0,100.607,100.6736,100.5118,100.5784,130696.0
2016-11-22 14:00:00,105.63,105.71,105.47,105.6,265650.0,100.5689,100.6451,100.4166,100.5403,265650.0
2016-11-22 14:30:00,105.6,105.71,105.47,105.6,346613.0,100.5403,100.6451,100.4166,100.5403,346613.0
2016-11-22 15:00:00,105.6,105.77,105.59,105.77,294153.0,100.5403,100.7022,100.5308,100.7022,294153.0
2016-11-22 15:30:00,105.77,106.13,105.74,105.93,728231.0,100.7022,101.0449,100.6736,100.8545,728231.0
2016-11-23 09:30:00,105.6,105.91,105.19,105.39,314746.0,100.5403,100.8355,100.15,100.3404,314746.0
2016-11-23 10:00:00,105.37,105.74,105.21,105.3,252967.0,100.3213,100.6736,100.169,100.2547,252967.0
2016-11-23 10:30:00,105.27,105.54,105.19,105.42,246622.0,100.2261,100.4832,100.15,100.369,246622.0
2016-11-23 11:00:00,105.39,105.39,104.87,104.89,362354.0,100.3404,100.3404,99.8453,99.8643,362354.0
2016-11-23 11:30:00,104.9,105.08,104.77,104.81,565064.0,99.8739,100.0452,99.7501,99.7882,565064.0
2016-11-23 12:00:00,104.79,104.98,104.7,104.91,283023.0,99.7691,99.95,99.6835,99.8834,283023.0
2016-11-23 12:30:00,104.9,105.01,104.61,104.65,371704.0,99.8739,99.9786,99.5978,99.6358,371704.0
2016-11-23 13:00:00,104.63,104.78,104.59,104.62,278711.0,99.6168,99.7596,99.5787,99.6073,278711.0
2016-11-23 13:30:00,104.61,104.76,104.52,104.59,153897.0,99.5978,99.7406,99.5121,99.5787,153897.0
2016-11-23 14:00:00,104.58,104.75,104.57,104.62,208162.0,99.5692,99.7311,99.5597,99.6073,208162.0
2016-11-23 14:30:00,104.63,104.64,104.38,104.45,246543.0,99.6168,99.6263,99.3788,99.4454,246543.0
2016-11-23 15:00:00,104.45,104.77,104.43,104.51,258371.0,99.4454,99.7501,99.4264,99.5026,258371.0
2016-11-23 15:30:00,104.51,104.59,104.29,104.55,778474.0,99.5026,99.5787,99.2931,99.5406,778474.0
2016-11-25 09:30:00,104.62,105.44,104.53,105.12,277636.0,99.6073,100.388,99.5216,100.0833,277636.0
2016-11-25 10:00:00,105.14,105.27,104.97,105.21,148945.0,100.1024,100.2261,99.9405,100.169,148945.0
2016-11-25 10:30:00,105.21,105.29,105.15,105.27,136889.0,100.169,100.2452,100.1119,100.2261,136889.0
2016-11-25 11:00:00,105.26,105.48,105.21,105.47,129407.0,100.2166,100.4261,100.169,100.4166,129407.0
2016-11-25 11:30:00,105.47,105.48,105.38,105.45,133271.0,100.4166,100.4261,100.3309,100.3975,133271.0
2016-11-25 12:00:00,105.45,105.51,105.35,105.48,143347.0,100.3975,100.4546,100.3023,100.4261,143347.0
2016-11-25 12:30:00,105.48,105.68,105.47,105.68,241318.0,100.4261,100.6165,100.4166,100.6165,241318.0
2016-11-28 09:30:00,105.42,105.42,104.62,105.12,389381.0,100.369,100.369,99.6073,100.0833,389381.0
2016-11-28 10:00:00,105.12,105.13,104.51,104.69,159800.0,100.0833,100.0928,99.5026,99.6739,159800.0
2016-11-28 10:30:00,104.68,104.85,104.19,104.26,263948.0,99.6644,99.8263,99.1979,99.2645,263948.0
2016-11-28 11:00:00,104.25,104.54,104.08,104.12,278312.0,99.255,99.5311,99.0932,99.1312,278312.0
2016-11-28 11:30:00,104.12,104.24,103.96,104.01,340398.0,99.1312,99.2455,98.9789,99.0265,340398.0
2016-11-28 12:00:00,104.02,104.17,103.95,103.99,205237.0,99.036,99.1788,98.9694,99.0075,205237.0
2016-11-28 12:30:00,104.0,104.07,103.81,103.83,191050.0,99.017,99.0836,98.8361,98.8551,191050.0
2016-11-28 13:00:00,103.83,103.85,103.23,103.27,277694.0,98.8551,98.8742,98.2839,98.322,277694.0
2016-11-28 13:30:00,103.29,103.33,103.05,103.27,396414.0,98.341,98.3791,98.1125,98.322,396414.0
2016-11-28 14:00:00,103.28,103.6,103.27,103.45,239258.0,98.3315,98.6362,98.322,98.4933,239258.0
2016-11-28 14:30:00,103.46,103.83,103.42,103.44,215462.0,98.5029,98.8551,98.4648,98.4838,215462.0
2016-11-28 15:00:00,103.44,103.49,103.24,103.26,344311.0,98.4838,98.5314,98.2934,98.3124,344311.0
2016-11-28 15:30:00,103.26,103.52,103.25,103.42,1003597.0,98.3124,98.56,98.3029,98.4648,1003597.0
2016-11-29 09:30:00,103.68,104.17,103.33,103.96,270940.0,98.7123,99.1788,98.3791,98.9789,270940.0
2016-11-29 10:00:00,103.96,104.14,103.76,103.99,221680.0,98.9789,99.1503,98.7885,99.0075,221680.0
2016-11-29 10:30:00,104.0,104.32,103.98,104.32,170590.0,99.017,99.3217,98.9979,99.3217,170590.0
2016-11-29 11:00:00,104.33,104.33,103.95,104.08,238242.0,99.3312,99.3312,98.9694,99.0932,238242.0
2016-11-29 11:30:00,104.09,104.23,103.98,103.99,167483.0,99.1027,99.236,98.9979,99.0075,167483.0
2016-11-29 12:00:00,104.01,104.03,103.8,103.93,169402.0,99.0265,99.0456,98.8266,98.9503,169402.0
2016-11-29 12:30:00,103.94,104.21,103.91,104.13,99584.0,98.9599,99.2169,98.9313,99.1408,99584.0
2016-11-29 13:00:00,104.13,104.16,104.02,104.08,79076.0,99.1408,99.1693,99.036,99.0932,79076.0
2016-11-29 13:30:00,104.06,104.28,104.05,104.19,200891.0,99.0741,99.2836,99.0646,99.1979,200891.0
2016-11-29 14:00:00,104.17,104.26,104.02,104.26,127996.0,99.1788,99.2645,99.036,99.2645,127996.0
2016-11-29 14:30:00,104.26,104.37,104.17,104.18,112957.0,99.2645,99.3693,99.1788,99.1884,112957.0
2016-11-29 15:00:00,104.19,104.19,103.86,103.87,134406.0,99.1979,99.1979,98.8837,98.8932,134406.0
2016-11-29 15:30:00,103.86,103.97,103.73,103.83,487351.0,98.8837,98.9884,98.7599,98.8551,487351.0
2016-11-30 09:30:00,103.54,104.28,103.45,103.45,380271.0,98.579,99.2836,98.4933,98.4933,380271.0
2016-11-30 10:00:00,103.45,103.45,101.8,101.89,583009.0,98.4933,98.4933,96.9224,97.0081,583009.0
2016-11-30 10:30:00,101.91,102.73,101.9,102.5,286990.0,97.0271,97.8078,97.0176,97.5889,286990.0
2016-11-30 11:00:00,102.5,102.54,102.16,102.31,346485.0,97.5889,97.6269,97.2652,97.408,346485.0
2016-11-30 11:30:00,102.32,102.45,102.2,102.27,257135.0,97.4175,97.5413,97.3032,97.3699,257135.0
2016-11-30 12:00:00,102.26,102.31,101.95,102.0,214412.0,97.3604,97.408,97.0652,97.1128,214412.0
2016-11-30 12:30:00,102.0,102.07,101.86,101.95,280421.0,97.1128,97.1795,96.9795,97.0652,280421.0
2016-11-30 13:00:00,101.95,102.15,101.9,102.04,194157.0,97.0652,97.2556,97.0176,97.1509,194157.0
2016-11-30 13:30:00,102.04,102.05,101.56,101.61,266512.0,97.1509,97.1604,96.6939,96.7415,266512.0
2016-11-30 14:00:00,101.62,101.87,101.38,101.75,279136.0,96.751,96.989,96.5225,96.8748,279136.0
2016-11-30 14:30:00,101.76,101.85,101.53,101.84,250006.0,96.8843,96.97,96.6653,96.9605,250006.0
2016-11-30 15:00:00,101.84,102.34,101.82,102.3,368508.0,96.9605,97.4365,96.9414,97.3984,368508.0
2016-11-30 15:30:00,102.3,102.34,101.96,102.18,1098797.0,97.3984,97.4365,97.0747,97.2842,1098797.0
2016-12-01 09:30:00,102.5,102.58,101.03,101.07,391154.0,97.5889,97.665,96.1893,96.2274,391154.0
2016-12-01 10:00:00,101.04,101.27,100.37,100.66,350718.0,96.1988,96.4178,95.5609,95.837,350718.0
2016-12-01 10:30:00,100.64,100.64,99.52,99.85,426563.0,95.818,95.818,94.7516,95.0658,426563.0
2016-12-01 11:00:00,99.83,100.64,99.81,100.34,249986.0,95.0468,95.818,95.0277,95.5324,249986.0
2016-12-01 11:30:00,100.34,100.39,99.83,99.95,324795.0,95.5324,95.58,95.0468,95.161,324795.0
2016-12-01 12:00:00,99.94,100.31,99.86,99.99,239045.0,95.1515,95.5038,95.0754,95.1991,239045.0
2016-12-01 12:30:00,99.99,100.02,99.78,99.82,274425.0,95.1991,95.2277,94.9992,95.0373,274425.0
2016-12-01 13:00:00,99.81,99.87,99.51,99.61,260945.0,95.0277,95.0849,94.7421,94.8373,260945.0
2016-12-01 13:30:00,99.59,99.75,99.58,99.67,185404.0,94.8183,94.9706,94.8088,94.8945,185404.0
2016-12-01 14:00:00,99.69,99.91,99.67,99.86,278362.0,94.9135,95.123,94.8945,95.0754,278362.0
2016-12-01 14:30:00,99.88,100.05,99.81,99.95,248360.0,95.0944,95.2562,95.0277,95.161,248360.0
2016-12-01 15:00:00,99.94,100.04,99.89,99.95,350726.0,95.1515,95.2467,95.1039,95.161,350726.0
2016-12-01 15:30:00,99.95,100.19,99.9,100.17,713625.0,95.161,95.3895,95.1134,95.3705,713625.0
2016-12-02 09:30:00,100.25,100.92,99.82,100.2,443062.0,95.4467,96.0846,95.0373,95.3991,443062.0
2016-12-02 10:00:00,100.24,100.5,100.07,100.21,283767.0,95.4371,95.6847,95.2753,95.4086,283767.0
2016-12-02 10:30:00,100.23,100.59,100.2,100.57,237172.0,95.4276,95.7704,95.3991,95.7513,237172.0
2016-12-02 11:00:00,100.57,100.93,100.5,100.79,235729.0,95.7513,96.0941,95.6847,95.9608,235729.0
2016-12-02 11:30:00,100.79,100.83,100.47,100.66,174368.0,95.9608,95.9989,95.6561,95.837,174368.0
2016-12-02 12:00:00,100.66,100.66,100.47,100.59,216376.0,95.837,95.837,95.6561,95.7704,216376.0
2016-12-02 12:30:00,100.58,100.98,100.54,100.9,120861.0,95.7609,96.1417,95.7228,96.0655,120861.0
2016-12-02 13:00:00,100.88,100.91,100.56,100.6,108049.0,96.0465,96.075,95.7418,95.7799,108049.0
2016-12-02 13:30:00,100.6,100.8,100.51,100.77,172674.0,95.7799,95.9703,95.6942,95.9418,172674.0
2016-12-02 14:00:00,100.78,100.82,100.66,100.76,121040.0,95.9513,95.9894,95.837,95.9322,121040.0
2016-12-02 14:30:00,100.75,100.78,100.68,100.73,137484.0,95.9227,95.9513,95.8561,95.9037,137484.0
2016-12-02 15:00:00,100.74,101.04,100.73,101.04,226468.0,95.9132,96.1988,95.9037,96.1988,226468.0
2016-12-02 15:30:00,101.02,101.14,100.91,101.1,678922.0,96.1798,96.294,96.075,96.2559,678922.0
2016-12-05 09:30:00,101.87,103.25,101.8,103.16,376589.0,96.989,98.3029,96.9224,98.2172,376589.0
2016-12-05 10:00:00,103.16,103.62,103.12,103.41,238664.0,98.2172,98.6552,98.1792,98.4553,238664.0
2016-12-05 10:30:00,103.41,103.46,103.08,103.29,263516.0,98.4553,98.5029,98.1411,98.341,263516.0
2016-12-05 11:00:00,103.29,103.48,103.19,103.4,269625.0,98.341,98.5219,98.2458,98.4457,269625.0
2016-12-05 11:30:00,103.41,103.44,103.21,103.32,200707.0,98.4553,98.4838,98.2648,98.3696,200707.0
2016-12-05 12:00:00,103.33,103.42,103.03,103.12,302233.0,98.3791,98.4648,98.0935,98.1792,302233.0
2016-12-05 12:30:00,103.11,103.36,103.08,103.17,308514.0,98.1696,98.4077,98.1411,98.2268,308514.0
2016-12-05 13:00:00,103.17,103.32,103.08,103.21,219740.0,98.2268,98.3696,98.1411,98.2648,219740.0
2016-12-05 13:30:00,103.21,103.38,103.19,103.37,227349.0,98.2648,98.4267,98.2458,98.4172,227349.0
2016-12-05 14:00:00,103.35,103.65,103.25,103.63,321721.0,98.3981,98.6838,98.3029,98.6647,321721.0
2016-12-05 14:30:00,103.63,103.67,103.28,103.29,273005.0,98.6647,98.7028,98.3315,98.341,273005.0
2016-12-05 15:00:00,103.3,103.42,103.2,103.41,236590.0,98.3505,98.4648,98.2553,98.4553,236590.0
2016-12-05 15:30:00,103.42,103.61,103.17,103.53,1080336.0,98.4648,98.6457,98.2268,98.5695,1080336.0
2016-12-06 09:30:00,103.82,103.98,103.02,103.37,252946.0,98.8456,98.9979,98.0839,98.4172,252946.0
2016-12-06 10:00:00,103.39,103.61,102.93,103.0,226827.0,98.4362,98.6457,97.9983,98.0649,226827.0
2016-12-06 10:30:00,103.0,103.26,103.0,103.21,220029.0,98.0649,98.3124,98.0649,98.2648,220029.0
2016-12-06 11:00:00,103.2,103.27,102.94,103.01,166917.0,98.2553,98.322,98.0078,98.0744,166917.0
2016-12-06 11:30:00,103.02,103.04,102.66,102.82,156243.0,98.0839,98.103,97.7412,97.8935,156243.0
2016-12-06 12:00:00,102.83,102.91,102.39,102.41,397607.0,97.903,97.9792,97.4841,97.5032,397607.0
2016-12-06 12:30:00,102.41,102.5,102.06,102.13,479111.0,97.5032,97.5889,97.1699,97.2366,479111.0
2016-12-06 13:00:00,102.12,102.22,101.83,101.87,182308.0,97.2271,97.3223,96.951,96.989,182308.0
2016-12-06 13:30:00,101.87,102.54,101.8,102.54,411337.0,96.989,97.6269,96.9224,97.6269,411337.0
2016-12-06 14:00:00,102.53,102.78,102.16,102.22,272381.0,97.6174,97.8554,97.2652,97.3223,272381.0
2016-12-06 14:30:00,102.23,102.34,102.11,102.24,205063.0,97.3318,97.4365,97.2175,97.3413,205063.0
2016-12-06 15:00:00,102.24,102.3,102.03,102.11,214390.0,97.3413,97.3984,97.1414,97.2175,214390.0
2016-12-06 15:30:00,102.1,102.29,102.0,102.08,846887.0,97.208,97.3889,97.1128,97.189,846887.0
2016-12-07 09:30:00,103.02,103.75,103.0,103.12,602387.0,98.0839,98.779,98.0649,98.1792,602387.0
2016-12-07 10:00:00,103.15,103.37,102.62,103.19,284699.0,98.2077,98.4172,97.7031,98.2458,284699.0
2016-12-07 10:30:00,103.2,103.46,103.06,103.34,185683.0,98.2553,98.5029,98.122,98.3886,185683.0
2016-12-07 11:00:00,103.33,103.73,103.19,103.57,201435.0,98.3791,98.7599,98.2458,98.6076,201435.0
2016-12-07 11:30:00,103.56,103.89,103.54,103.89,183719.0,98.5981,98.9123,98.579,98.9123,183719.0
2016-12-07 12:00:00,103.89,103.97,103.73,103.75,120548.0,98.9123,98.9884,98.7599,98.779,120548.0
2016-12-07 12:30:00,103.74,103.86,103.72,103.83,85882.0,98.7694,98.8837,98.7504,98.8551,85882.0
2016-12-07 13:00:00,103.83,104.17,103.81,104.14,201261.0,98.8551,99.1788,98.8361,99.1503,201261.0
2016-12-07 13:30:00,104.15,104.89,104.1,104.87,202883.0,99.1598,99.8643,99.1122,99.8453,202883.0
2016-12-07 14:00:00,104.87,105.57,104.71,105.46,341477.0,99.8453,100.5118,99.693,100.407,341477.0
2016-12-07 14:30:00,105.45,105.52,105.2,105.27,182686.0,100.3975,100.4642,100.1595,100.2261,182686.0
2016-12-07 15:00:00,105.28,105.31,105.02,105.14,263682.0,100.2357,100.2642,99.9881,100.1024,263682.0
2016-12-07 15:30:00,105.13,105.36,104.83,105.13,730467.0,100.0928,100.3118,99.8072,100.0928,730467.0
2016-12-08 09:30:00,105.18,105.22,103.86,104.67,381664.0,100.1405,100.1785,98.8837,99.6549,381664.0
2016-12-08 10:00:00,104.74,105.23,104.58,105.02,210635.0,99.7215,100.1881,99.5692,99.9881,210635.0
2016-12-08 10:30:00,105.02,105.19,104.76,105.12,164628.0,99.9881,100.15,99.7406,100.0833,164628.0
2016-12-08 11:00:00,105.1,105.38,105.02,105.2,135306.0,100.0643,100.3309,99.9881,100.1595,135306.0
2016-12-08 11:30:00,105.2,105.37,104.98,105.29,150135.0,100.1595,100.3213,99.95,100.2452,150135.0
2016-12-08 12:00:00,105.32,105.49,105.21,105.37,127288.0,100.2737,100.4356,100.169,100.3213,127288.0
2016-12-08 12:30:00,105.37,105.44,105.18,105.19,94651.0,100.3213,100.388,100.1405,100.15,94651.0
2016-12-08 13:00:00,105.19,105.25,104.97,105.09,130936.0,100.15,100.2071,99.9405,100.0548,130936.0
2016-12-08 13:30:00,105.07,105.15,104.97,105.14,129491.0,100.0357,100.1119,99.9405,100.1024,129491.0
2016-12-08 14:00:00,105.14,105.16,104.68,104.9,136569.0,100.1024,100.1214,99.6644,99.8739,136569.0
2016-12-08 14:30:00,104.92,104.92,104.7,104.84,185884.0,99.8929,99.8929,99.6835,99.8167,185884.0
2016-12-08 15:00:00,104.83,104.99,104.59,104.61,165507.0,99.8072,99.9596,99.5787,99.5978,165507.0
2016-12-08 15:30:00,104.59,104.93,104.59,104.82,358258.0,99.5787,99.9024,99.5787,99.7977,358258.0
2016-12-09 09:30:00,104.81,105.1,104.66,104.73,163570.0,99.7882,100.0643,99.6454,99.712,163570.0
2016-12-09 10:00:00,104.75,104.79,104.0,104.05,162850.0,99.7311,99.7691,99.017,99.0646,162850.0
2016-12-09 10:30:00,104.09,104.55,104.09,104.39,88493.0,99.1027,99.5406,99.1027,99.3883,88493.0
2016-12-09 11:00:00,104.37,104.46,104.0,104.46,161708.0,99.3693,99.455,99.017,99.455,161708.0
2016-12-09 11:30:00,104.45,104.51,104.28,104.46,106533.0,99.4454,99.5026,99.2836,99.455,106533.0
2016-12-09 12:00:00,104.46,104.51,104.3,104.39,107362.0,99.455,99.5026,99.3026,99.3883,107362.0
2016-12-09 12:30:00,104.39,104.52,104.26,104.45,89876.0,99.3883,99.5121,99.2645,99.4454,89876.0
2016-12-09 13:00:00,104.45,104.6,104.4,104.54,71904.0,99.4454,99.5882,99.3978,99.5311,71904.0
2016-12-09 13:30:00,104.56,104.57,104.28,104.46,88392.0,99.5502,99.5597,99.2836,99.455,88392.0
2016-12-09 14:00:00,104.45,104.49,104.04,104.05,132351.0,99.4454,99.4835,99.0551,99.0646,132351.0
2016-12-09 14:30:00,104.08,104.2,104.06,104.14,125629.0,99.0932,99.2074,99.0741,99.1503,125629.0
2016-12-09 15:00:00,104.14,104.31,104.09,104.31,167343.0,99.1503,99.3121,99.1027,99.3121,167343.0
2016-12-09 15:30:00,104.29,104.41,104.2,104.38,453946.0,99.2931,99.4073,99.2074,99.3788,453946.0
2016-12-12 09:30:00,104.34,104.4,103.58,104.19,273248.0,99.3407,99.3978,98.6171,99.1979,273248.0
2016-12-12 10:00:00,104.19,104.26,103.53,103.71,220397.0,99.1979,99.2645,98.5695,98.7409,220397.0
2016-12-12 10:30:00,103.7,103.85,103.62,103.71,192955.0,98.7314,98.8742,98.6552,98.7409,192955.0
2016-12-12 11:00:00,103.7,103.89,103.6,103.64,158614.0,98.7314,98.9123,98.6362,98.6742,158614.0
2016-12-12 11:30:00,103.64,103.65,103.35,103.38,239550.0,98.6742,98.6838,98.3981,98.4267,239550.0
2016-12-12 12:00:00,103.36,103.39,103.17,103.19,143534.0,98.4077,98.4362,98.2268,98.2458,143534.0
2016-12-12 12:30:00,103.18,103.44,103.16,103.32,177874.0,98.2363,98.4838,98.2172,98.3696,177874.0
2016-12-12 13:00:00,103.32,103.69,103.3,103.62,106062.0,98.3696,98.7218,98.3505,98.6552,106062.0
2016-12-12 13:30:00,103.61,103.61,103.38,103.4,111268.0,98.6457,98.6457,98.4267,98.4457,111268.0
2016-12-12 14:00:00,103.4,103.48,103.27,103.3,145506.0,98.4457,98.5219,98.322,98.3505,145506.0
2016-12-12 14:30:00,103.28,103.51,103.28,103.48,148369.0,98.3315,98.5505,98.3315,98.5219,148369.0
2016-12-12 15:00:00,103.47,103.59,103.42,103.42,182245.0,98.5124,98.6266,98.4648,98.4648,182245.0
2016-12-12 15:30:00,103.42,103.49,103.23,103.32,721550.0,98.4648,98.5314,98.2839,98.3696,721550.0
2016-12-13 09:30:00,103.57,104.26,103.45,104.03,337206.0,98.6076,99.2645,98.4933,99.0456,337206.0
2016-12-13 10:00:00,104.02,104.04,103.67,103.93,178521.0,99.036,99.0551,98.7028,98.9503,178521.0
2016-12-13 10:30:00,103.93,104.6,103.88,104.4,245080.0,98.9503,99.5882,98.9027,99.3978,245080.0
2016-12-13 11:00:00,104.39,104.39,103.78,103.87,228668.0,99.3883,99.3883,98.8075,98.8932,228668.0
2016-12-13 11:30:00,103.87,103.92,103.68,103.8,203372.0,98.8932,98.9408,98.7123,98.8266,203372.0
2016-12-13 12:00:00,103.8,103.9,103.51,103.53,171982.0,98.8266,98.9218,98.5505,98.5695,171982.0
2016-12-13 12:30:00,103.53,103.64,103.22,103.34,267698.0,98.5695,98.6742,98.2744,98.3886,267698.0
2016-12-13 13:00:00,103.33,103.61,103.29,103.5,196022.0,98.3791,98.6457,98.341,98.5409,196022.0
2016-12-13 13:30:00,103.5,103.51,103.29,103.4,194950.0,98.5409,98.5505,98.341,98.4457,194950.0
2016-12-13 14:00:00,103.4,103.4,102.94,103.0,313898.0,98.4457,98.4457,98.0078,98.0649,313898.0
2016-12-13 14:30:00,103.0,103.27,102.98,103.2,290526.0,98.0649,98.322,98.0459,98.2553,290526.0
2016-12-13 15:00:00,103.21,103.48,103.21,103.43,242193.0,98.2648,98.5219,98.2648,98.4743,242193.0
2016-12-13 15:30:00,103.42,103.48,103.18,103.31,578815.0,98.4648,98.5219,98.2363,98.3601,578815.0
2016-12-14 09:30:00,102.91,104.16,102.91,104.06,194734.0,97.9792,99.1693,97.9792,99.0741,194734.0
2016-12-14 10:00:00,104.05,104.06,103.66,103.74,187307.0,99.0646,99.0741,98.6933,98.7694,187307.0
2016-12-14 10:30:00,103.75,104.01,103.59,104.01,175240.0,98.779,99.0265,98.6266,99.0265,175240.0
2016-12-14 11:00:00,104.0,104.18,103.9,104.11,228049.0,99.017,99.1884,98.9218,99.1217,228049.0
2016-12-14 11:30:00,104.11,104.54,104.05,104.49,161434.0,99.1217,99.5311,99.0646,99.4835,161434.0
2016-12-14 12:00:00,104.49,104.74,104.47,104.71,121991.0,99.4835,99.7215,99.4645,99.693,121991.0
2016-12-14 12:30:00,104.71,104.78,104.65,104.76,123343.0,99.693,99.7596,99.6358,99.7406,123343.0
2016-12-14 13:00:00,104.75,104.84,104.34,104.4,102600.0,99.7311,99.8167,99.3407,99.3978,102600.0
2016-12-14 13:30:00,104.41,104.49,104.33,104.49,95253.0,99.4073,99.4835,99.3312,99.4835,95253.0
2016-12-14 14:00:00,104.51,104.54,103.56,103.86,381138.0,99.5026,99.5311,98.5981,98.8837,381138.0
2016-12-14 14:30:00,103.84,104.17,103.74,103.76,138868.0,98.8647,99.1788,98.7694,98.7885,138868.0
2016-12-14 15:00:00,103.72,103.94,103.19,103.53,278626.0,98.7504,98.9599,98.2458,98.5695,278626.0
2016-12-14 15:30:00,103.52,103.92,103.16,103.26,424957.0,98.56,98.9408,98.2172,98.3124,424957.0
2016-12-15 09:30:00,104.25,105.13,104.0,105.13,344458.0,99.255,100.0928,99.017,100.0928,344458.0
2016-12-15 10:00:00,105.11,105.32,104.35,104.63,232958.0,100.0738,100.2737,99.3502,99.6168,232958.0
2016-12-15 10:30:00,104.65,105.34,104.39,105.22,303200.0,99.6358,100.2928,99.3883,100.1785,303200.0
2016-12-15 11:00:00,105.25,105.7,105.25,105.62,247895.0,100.2071,100.6355,100.2071,100.5594,247895.0
2016-12-15 11:30:00,105.62,105.71,105.52,105.55,113391.0,100.5594,100.6451,100.4642,100.4927,113391.0
2016-12-15 12:00:00,105.56,105.66,105.32,105.52,166101.0,100.5022,100.5975,100.2737,100.4642,166101.0
2016-12-15 12:30:00,105.52,105.56,105.2,105.32,155949.0,100.4642,100.5022,100.1595,100.2737,155949.0
2016-12-15 13:00:00,105.33,105.4,105.18,105.19,134728.0,100.2833,100.3499,100.1405,100.15,134728.0
2016-12-15 13:30:00,105.2,105.22,104.48,104.55,142993.0,100.1595,100.1785,99.474,99.5406,142993.0
2016-12-15 14:00:00,104.56,104.68,104.38,104.51,193276.0,99.5502,99.6644,99.3788,99.5026,193276.0
2016-12-15 14:30:00,104.52,104.56,104.23,104.25,171672.0,99.5121,99.5502,99.236,99.255,171672.0
2016-12-15 15:00:00,104.25,104.46,104.22,104.39,204690.0,99.255,99.455,99.2264,99.3883,204690.0
2016-12-15 15:30:00,104.4,104.49,104.24,104.35,579625.0,99.3978,99.4835,99.2455,99.3502,579625.0
2016-12-16 09:30:00,104.82,104.82,103.31,103.75,778583.0,99.7977,99.7977,98.3601,98.779,778583.0
2016-12-16 10:00:00,103.76,103.79,103.05,103.67,195426.0,98.7885,98.8171,98.1125,98.7028,195426.0
2016-12-16 10:30:00,103.69,103.98,103.48,103.96,149454.0,98.7218,98.9979,98.5219,98.9789,149454.0
2016-12-16 11:00:00,103.96,103.98,103.43,103.45,139854.0,98.9789,98.9979,98.4743,98.4933,139854.0
2016-12-16 11:30:00,103.45,103.74,103.45,103.73,116426.0,98.4933,98.7694,98.4933,98.7599,116426.0
2016-12-16 12:00:00,103.72,103.73,103.56,103.69,77478.0,98.7504,98.7599,98.5981,98.7218,77478.0
2016-12-16 12:30:00,103.68,103.82,103.65,103.71,134278.0,98.7123,98.8456,98.6838,98.7409,134278.0
2016-12-16 13:00:00,103.71,103.76,103.65,103.69,103993.0,98.7409,98.7885,98.6838,98.7218,103993.0
2016-12-16 13:30:00,103.69,103.8,103.66,103.73,74956.0,98.7218,98.8266,98.6933,98.7599,74956.0
2016-12-16 14:00:00,103.74,103.77,103.47,103.53,192438.0,98.7694,98.798,98.5124,98.5695,192438.0
2016-12-16 14:30:00,103.53,103.58,103.48,103.57,129930.0,98.5695,98.6171,98.5219,98.6076,129930.0
2016-12-16 15:00:00,103.56,103.58,103.31,103.43,220126.0,98.5981,98.6171,98.3601,98.4743,220126.0
2016-12-16 15:30:00,103.42,103.6,103.31,103.42,566163.0,98.4648,98.6362,98.3601,98.4648,566163.0
2016-12-19 09:30:00,103.7,104.2,103.46,103.96,405021.0,98.7314,99.2074,98.5029,98.9789,405021.0
2016-12-19 10:00:00,103.97,104.16,103.65,103.67,281146.0,98.9884,99.1693,98.6838,98.7028,281146.0
2016-12-19 10:30:00,103.67,104.05,103.66,103.89,196005.0,98.7028,99.0646,98.6933,98.9123,196005.0
2016-12-19 11:00:00,103.89,104.09,103.79,103.86,116544.0,98.9123,99.1027,98.8171,98.8837,116544.0
2016-12-19 11:30:00,103.86,103.86,103.56,103.65,95356.0,98.8837,98.8837,98.5981,98.6838,95356.0
2016-12-19 12:00:00,103.63,103.69,103.51,103.67,84746.0,98.6647,98.7218,98.5505,98.7028,84746.0
2016-12-19 12:30:00,103.67,103.87,103.58,103.84,92719.0,98.7028,98.8932,98.6171,98.8647,92719.0
2016-12-19 13:00:00,103.85,103.86,103.69,103.78,54049.0,98.8742,98.8837,98.7218,98.8075,54049.0
2016-12-19 13:30:00,103.78,103.86,103.62,103.85,105248.0,98.8075,98.8837,98.6552,98.8742,105248.0
2016-12-19 14:00:00,103.86,103.87,103.7,103.7,85291.0,98.8837,98.8932,98.7314,98.7314,85291.0
2016-12-19 14:30:00,103.7,103.77,103.62,103.69,97203.0,98.7314,98.798,98.6552,98.7218,97203.0
2016-12-19 15:00:00,103.68,103.75,103.59,103.7,126738.0,98.7123,98.779,98.6266,98.7314,126738.0
2016-12-19 15:30:00,103.7,103.71,103.45,103.47,570968.0,98.7314,98.7409,98.4933,98.5124,570968.0
2016-12-20 09:30:00,104.05,104.25,103.14,103.21,428618.0,99.0646,99.255,98.1982,98.2648,428618.0
2016-12-20 10:00:00,103.21,103.53,103.21,103.44,119331.0,98.2648,98.5695,98.2648,98.4838,119331.0
2016-12-20 10:30:00,103.44,104.05,103.39,104.04,135497.0,98.4838,99.0646,98.4362,99.0551,135497.0
2016-12-20 11:00:00,104.03,104.1,103.87,103.95,162558.0,99.0456,99.1122,98.8932,98.9694,162558.0
2016-12-20 11:30:00,103.95,104.08,103.79,104.05,98570.0,98.9694,99.0932,98.8171,99.0646,98570.0
2016-12-20 12:00:00,104.06,104.19,103.92,104.15,87643.0,99.0741,99.1979,98.9408,99.1598,87643.0
2016-12-20 12:30:00,104.15,104.35,104.14,104.34,78130.0,99.1598,99.3502,99.1503,99.3407,78130.0
2016-12-20 13:00:00,104.34,104.39,104.27,104.39,93546.0,99.3407,99.3883,99.2741,99.3883,93546.0
2016-12-20 13:30:00,104.4,104.49,104.31,104.42,74995.0,99.3978,99.4835,99.3121,99.4169,74995.0
2016-12-20 14:00:00,104.44,104.49,104.34,104.42,85645.0,99.4359,99.4835,99.3407,99.4169,85645.0
2016-12-20 14:30:00,104.42,104.47,104.22,104.41,94164.0,99.4169,99.4645,99.2264,99.4073,94164.0
2016-12-20 15:00:00,104.42,104.54,104.35,104.53,103240.0,99.4169,99.5311,99.3502,99.5216,103240.0
2016-12-20 15:30:00,104.53,104.56,104.36,104.53,226576.0,99.5216,99.5502,99.3597,99.5216,226576.0
2016-12-21 09:30:00,104.48,104.97,103.9,104.29,216551.0,99.474,99.9405,98.9218,99.2931,216551.0
2016-12-21 10:00:00,104.3,104.51,104.2,104.39,153191.0,99.3026,99.5026,99.2074,99.3883,153191.0
2016-12-21 10:30:00,104.4,104.61,104.25,104.34,156024.0,99.3978,99.5978,99.255,99.3407,156024.0
2016-12-21 11:00:00,104.34,104.37,103.96,104.03,137868.0,99.3407,99.3693,98.9789,99.0456,137868.0
2016-12-21 11:30:00,104.04,104.3,104.02,104.25,88687.0,99.0551,99.3026,99.036,99.255,88687.0
2016-12-21 12:00:00,104.25,104.33,104.2,104.24,83953.0,99.255,99.3312,99.2074,99.2455,83953.0
2016-12-21 12:30:00,104.25,104.38,104.24,104.3,55039.0,99.255,99.3788,99.2455,99.3026,55039.0
2016-12-21 13:00:00,104.3,104.4,104.28,104.32,49219.0,99.3026,99.3978,99.2836,99.3217,49219.0
2016-12-21 13:30:00,104.32,104.35,104.16,104.19,85920.0,99.3217,99.3502,99.1693,99.1979,85920.0
2016-12-21 14:00:00,104.19,104.41,104.19,104.25,63162.0,99.1979,99.4073,99.1979,99.255,63162.0
2016-12-21 14:30:00,104.28,104.34,104.19,104.32,86158.0,99.2836,99.3407,99.1979,99.3217,86158.0
2016-12-21 15:00:00,104.32,104.33,104.2,104.22,106706.0,99.3217,99.3312,99.2074,99.2264,106706.0
2016-12-21 15:30:00,104.22,104.29,104.15,104.17,250725.0,99.2264,99.2931,99.1598,99.1788,250725.0
2016-12-22 09:30:00,104.43,104.43,103.16,103.76,271793.0,99.4264,99.4264,98.2172,98.7885,271793.0
2016-12-22 10:00:00,103.8,103.92,103.61,103.84,162288.0,98.8266,98.9408,98.6457,98.8647,162288.0
2016-12-22 10:30:00,103.84,104.1,103.82,104.05,97767.0,98.8647,99.1122,98.8456,99.0646,97767.0
2016-12-22 11:00:00,104.05,104.12,103.86,103.92,117830.0,99.0646,99.1312,98.8837,98.9408,117830.0
2016-12-22 11:30:00,103.92,104.01,103.73,103.85,83530.0,98.9408,99.0265,98.7599,98.8742,83530.0
2016-12-22 12:00:00,103.84,104.07,103.77,104.02,91246.0,98.8647,99.0836,98.798,99.036,91246.0
2016-12-22 12:30:00,104.02,104.26,104.02,104.25,105664.0,99.036,99.2645,99.036,99.255,105664.0
2016-12-22 13:00:00,104.25,104.36,104.2,104.28,103511.0,99.255,99.3597,99.2074,99.2836,103511.0
2016-12-22 13:30:00,104.29,104.57,104.2,104.47,180010.0,99.2931,99.5597,99.2074,99.4645,180010.0
2016-12-22 14:00:00,104.48,104.75,104.47,104.71,178541.0,99.474,99.7311,99.4645,99.693,178541.0
2016-12-22 14:30:00,104.71,104.76,104.43,104.46,165039.0,99.693,99.7406,99.4264,99.455,165039.0
2016-12-22 15:00:00,104.46,104.52,104.25,104.34,95598.0,99.455,99.5121,99.255,99.3407,95598.0
2016-12-22 15:30:00,104.33,104.36,104.19,104.32,274081.0,99.3312,99.3597,99.1979,99.3217,274081.0
2016-12-23 09:30:00,104.3,104.99,104.01,104.97,173753.0,99.3026,99.9596,99.0265,99.9405,173753.0
2016-12-23 10:00:00,104.97,105.16,104.74,104.9,168215.0,99.9405,100.1214,99.7215,99.8739,168215.0
2016-12-23 10:30:00,104.92,104.99,104.57,104.63,109699.0,99.8929,99.9596,99.5597,99.6168,109699.0
2016-12-23 11:00:00,104.62,104.7,104.5,104.56,74189.0,99.6073,99.6835,99.493,99.5502,74189.0
2016-12-23 11:30:00,104.56,104.7,104.44,104.64,118271.0,99.5502,99.6835,99.4359,99.6263,118271.0
2016-12-23 12:00:00,104.64,104.81,104.59,104.8,62158.0,99.6263,99.7882,99.5787,99.7787,62158.0
2016-12-23 12:30:00,104.8,104.82,104.73,104.79,44979.0,99.7787,99.7977,99.712,99.7691,44979.0
2016-12-23 13:00:00,104.8,104.91,104.79,104.84,53446.0,99.7787,99.8834,99.7691,99.8167,53446.0
2016-12-23 13:30:00,104.83,104.85,104.7,104.73,52706.0,99.8072,99.8263,99.6835,99.712,52706.0
2016-12-23 14:00:00,104.73,104.82,104.68,104.71,64250.0,99.712,99.7977,99.6644,99.693,64250.0
2016-12-23 14:30:00,104.72,104.73,104.54,104.64,73948.0,99.7025,99.712,99.5311,99.6263,73948.0
2016-12-23 15:00:00,104.65,104.78,104.58,104.68,68592.0,99.6358,99.7596,99.5692,99.6644,68592.0
2016-12-23 15:30:00,104.68,104.78,104.63,104.71,175453.0,99.6644,99.7596,99.6168,99.693,175453.0
2016-12-27 09:30:00,104.93,105.64,104.69,105.26,160222.0,99.9024,100.5784,99.6739,100.2166,160222.0
2016-12-27 10:00:00,105.25,105.48,105.18,105.29,94310.0,100.2071,100.4261,100.1405,100.2452,94310.0
2016-12-27 10:30:00,105.3,105.31,105.0,105.19,104974.0,100.2547,100.2642,99.9691,100.15,104974.0
2016-12-27 11:00:00,105.2,105.23,105.05,105.19,72156.0,100.1595,100.1881,100.0167,100.15,72156.0
2016-12-27 11:30:00,105.19,105.29,105.1,105.15,83977.0,100.15,100.2452,100.0643,100.1119,83977.0
2016-12-27 12:00:00,105.15,105.21,105.04,105.16,59429.0,100.1119,100.169,100.0072,100.1214,59429.0
2016-12-27 12:30:00,105.17,105.22,105.13,105.17,41918.0,100.1309,100.1785,100.0928,100.1309,41918.0
2016-12-27 13:00:00,105.18,105.18,105.06,105.09,52471.0,100.1405,100.1405,100.0262,100.0548,52471.0
2016-12-27 13:30:00,105.1,105.16,105.0,105.01,63055.0,100.0643,100.1214,99.9691,99.9786,63055.0
2016-12-27 14:00:00,105.01,105.04,104.84,104.95,77315.0,99.9786,100.0072,99.8167,99.9215,77315.0
2016-12-27 14:30:00,104.94,104.94,104.76,104.82,85168.0,99.912,99.912,99.7406,99.7977,85168.0
2016-12-27 15:00:00,104.82,105.0,104.78,104.97,87188.0,99.7977,99.9691,99.7596,99.9405,87188.0
2016-12-27 15:30:00,104.97,105.02,104.83,104.88,325957.0,99.9405,99.9881,99.8072,99.8548,325957.0
2016-12-28 09:30:00,104.7,104.78,103.88,103.96,235618.0,99.6835,99.7596,98.9027,98.9789,235618.0
2016-12-28 10:00:00,103.96,104.13,103.82,103.84,105803.0,98.9789,99.1408,98.8456,98.8647,105803.0
2016-12-28 10:30:00,103.84,104.1,103.82,104.02,110608.0,98.8647,99.1122,98.8456,99.036,110608.0
2016-12-28 11:00:00,104.02,104.15,103.89,104.13,138159.0,99.036,99.1598,98.9123,99.1408,138159.0
2016-12-28 11:30:00,104.13,104.16,103.93,104.03,198431.0,99.1408,99.1693,98.9503,99.0456,198431.0
2016-12-28 12:00:00,104.01,104.01,103.75,103.95,140587.0,99.0265,99.0265,98.779,98.9694,140587.0
2016-12-28 12:30:00,103.96,103.96,103.61,103.78,173109.0,98.9789,98.9789,98.6457,98.8075,173109.0
2016-12-28 13:00:00,103.78,103.86,103.72,103.81,94049.0,98.8075,98.8837,98.7504,98.8361,94049.0
2016-12-28 13:30:00,103.81,103.92,103.8,103.82,82775.0,98.8361,98.9408,98.8266,98.8456,82775.0
2016-12-28 14:00:00,103.83,103.91,103.56,103.7,127754.0,98.8551,98.9313,98.5981,98.7314,127754.0
2016-12-28 14:30:00,103.71,103.75,103.54,103.67,104001.0,98.7409,98.779,98.579,98.7028,104001.0
2016-12-28 15:00:00,103.68,103.86,103.66,103.82,195871.0,98.7123,98.8837,98.6933,98.8456,195871.0
2016-12-28 15:30:00,103.83,103.84,103.64,103.68,321335.0,98.8551,98.8647,98.6742,98.7123,321335.0
2016-12-29 09:30:00,103.81,104.37,103.69,104.07,186314.0,98.8361,99.3693,98.7218,99.0836,186314.0
2016-12-29 10:00:00,104.09,104.12,103.72,103.77,157255.0,99.1027,99.1312,98.7504,98.798,157255.0
2016-12-29 10:30:00,103.78,103.79,103.53,103.61,284150.0,98.8075,98.8171,98.5695,98.6457,284150.0
2016-12-29 11:00:00,103.62,103.74,103.44,103.6,400862.0,98.6552,98.7694,98.4838,98.6362,400862.0
2016-12-29 11:30:00,103.62,103.67,103.52,103.55,151848.0,98.6552,98.7028,98.56,98.5886,151848.0
2016-12-29 12:00:00,103.56,103.69,103.45,103.68,144414.0,98.5981,98.7218,98.4933,98.7123,144414.0
2016-12-29 12:30:00,103.68,103.83,103.65,103.75,116107.0,98.7123,98.8551,98.6838,98.779,116107.0
2016-12-29 13:00:00,103.76,103.85,103.71,103.83,84920.0,98.7885,98.8742,98.7409,98.8551,84920.0
2016-12-29 13:30:00,103.84,103.84,103.63,103.78,179125.0,98.8647,98.8647,98.6647,98.8075,179125.0
2016-12-29 14:00:00,103.78,103.95,103.78,103.91,101729.0,98.8075,98.9694,98.8075,98.9313,101729.0
2016-12-29 14:30:00,103.91,103.92,103.7,103.76,121057.0,98.9313,98.9408,98.7314,98.7885,121057.0
2016-12-29 15:00:00,103.75,103.84,103.73,103.75,129841.0,98.779,98.8647,98.7599,98.779,129841.0
2016-12-29 15:30:00,103.75,103.79,103.7,103.77,287563.0,98.779,98.8171,98.7314,98.798,287563.0
2016-12-30 09:30:00,103.86,104.06,103.12,103.19,380515.0,98.8837,99.0741,98.1792,98.2458,380515.0
2016-12-30 10:00:00,103.23,103.28,103.07,103.21,279460.0,98.2839,98.3315,98.1316,98.2648,279460.0
2016-12-30 10:30:00,103.21,103.26,103.1,103.13,99234.0,98.2648,98.3124,98.1601,98.1887,99234.0
2016-12-30 11:00:00,103.12,103.39,103.11,103.34,77277.0,98.1792,98.4362,98.1696,98.3886,77277.0
2016-12-30 11:30:00,103.33,103.39,103.27,103.33,63179.0,98.3791,98.4362,98.322,98.3791,63179.0
2016-12-30 12:00:00,103.34,103.62,103.24,103.53,117206.0,98.3886,98.6552,98.2934,98.5695,117206.0
2016-12-30 12:30:00,103.53,103.56,103.37,103.54,87320.0,98.5695,98.5981,98.4172,98.579,87320.0
2016-12-30 13:00:00,103.54,103.74,103.42,103.64,157148.0,98.579,98.7694,98.4648,98.6742,157148.0
2016-12-30 13:30:00,103.65,103.74,103.45,103.54,109345.0,98.6838,98.7694,98.4933,98.579,109345.0
2016-12-30 14:00:00,103.56,103.57,103.36,103.38,83326.0,98.5981,98.6076,98.4077,98.4267,83326.0
2016-12-30 14:30:00,103.39,103.4,103.19,103.26,147715.0,98.4362,98.4457,98.2458,98.3124,147715.0
2016-12-30 15:00:00,103.26,103.44,103.18,103.34,160997.0,98.3124,98.4838,98.2363,98.3886,160997.0
2016-12-30 15:30:00,103.35,103.35,102.98,103.29,753404.0,98.3981,98.3981,98.0459,98.341,753404.0
2017-01-03 09:30:00,104.41,105.18,104.11,105.11,384251.0,99.4073,100.1405,99.1217,100.0738,384251.0
2017-01-03 10:00:00,105.1,105.94,104.92,105.64,262707.0,100.0643,100.864,99.8929,100.5784,262707.0
2017-01-03 10:30:00,105.65,105.76,104.96,105.08,222325.0,100.5879,100.6927,99.931,100.0452,222325.0
2017-01-03 11:00:00,105.07,105.32,104.98,105.31,223953.0,100.0357,100.2737,99.95,100.2642,223953.0
2017-01-03 11:30:00,105.31,105.41,105.08,105.37,213793.0,100.2642,100.3594,100.0452,100.3213,213793.0
2017-01-03 12:00:00,105.38,105.5,105.25,105.46,196451.0,100.3309,100.4451,100.2071,100.407,196451.0
2017-01-03 12:30:00,105.47,105.56,105.33,105.49,151150.0,100.4166,100.5022,100.2833,100.4356,151150.0
2017-01-03 13:00:00,105.48,105.53,105.26,105.34,126111.0,100.4261,100.4737,100.2166,100.2928,126111.0
2017-01-03 13:30:00,105.35,105.4,104.92,104.94,214767.0,100.3023,100.3499,99.8929,99.912,214767.0
2017-01-03 14:00:00,104.94,105.01,104.48,104.56,279279.0,99.912,99.9786,99.474,99.5502,279279.0
2017-01-03 14:30:00,104.56,104.88,104.51,104.56,148236.0,99.5502,99.8548,99.5026,99.5502,148236.0
2017-01-03 15:00:00,104.56,104.57,104.33,104.47,246735.0,99.5502,99.5597,99.3312,99.4645,246735.0
2017-01-03 15:30:00,104.46,105.3,104.42,105.27,820517.0,99.455,100.2547,99.4169,100.2261,820517.0
2017-01-04 09:30:00,105.34,105.56,104.86,105.25,288375.0,100.2928,100.5022,99.8358,100.2071,288375.0
2017-01-04 10:00:00,105.27,106.2,105.25,106.12,256917.0,100.2261,101.1116,100.2071,101.0354,256917.0
2017-01-04 10:30:00,106.1,106.7,106.03,106.61,328360.0,101.0164,101.5876,100.9497,101.5019,328360.0
2017-01-04 11:00:00,106.61,106.71,106.24,106.29,195813.0,101.5019,101.5971,101.1497,101.1973,195813.0
2017-01-04 11:30:00,106.31,106.5,106.24,106.29,117386.0,101.2163,101.3972,101.1497,101.1973,117386.0
2017-01-04 12:00:00,106.29,106.34,105.95,105.97,102338.0,101.1973,101.2449,100.8736,100.8926,102338.0
2017-01-04 12:30:00,105.97,106.14,105.95,105.96,98478.0,100.8926,101.0545,100.8736,100.8831,98478.0
2017-01-04 13:00:00,105.96,106.24,105.93,106.23,100629.0,100.8831,101.1497,100.8545,101.1401,100629.0
2017-01-04 13:30:00,106.22,106.36,106.16,106.33,98156.0,101.1306,101.2639,101.0735,101.2354,98156.0
2017-01-04 14:00:00,106.37,106.44,106.26,106.35,117937.0,101.2734,101.3401,101.1687,101.2544,117937.0
2017-01-04 14:30:00,106.35,106.57,106.31,106.41,127074.0,101.2544,101.4639,101.2163,101.3115,127074.0
2017-01-04 15:00:00,106.41,106.75,106.4,106.71,289710.0,101.3115,101.6352,101.302,101.5971,289710.0
2017-01-04 15:30:00,106.71,106.75,106.33,106.41,404873.0,101.5971,101.6352,101.2354,101.3115,404873.0
2017-01-05 09:30:00,107.05,108.06,106.54,107.9,438008.0,102.1304,103.094,101.6439,102.9414,438008.0
2017-01-05 10:00:00,107.88,108.13,107.75,108.09,247573.0,102.9223,103.1608,102.7983,103.1226,247573.0
2017-01-05 10:30:00,108.1,108.15,107.58,107.59,166688.0,103.1322,103.1799,102.6361,102.6456,166688.0
2017-01-05 11:00:00,107.57,107.71,107.02,107.14,195561.0,102.6265,102.7601,102.1018,102.2163,195561.0
2017-01-05 11:30:00,107.15,107.15,106.81,106.81,117205.0,102.2258,102.2258,101.9015,101.9015,117205.0
2017-01-05 12:00:00,106.82,106.93,106.46,106.52,194236.0,101.911,102.0159,101.5675,101.6248,194236.0
2017-01-05 12:30:00,106.54,106.88,106.46,106.75,136883.0,101.6439,101.9682,101.5675,101.8442,136883.0
2017-01-05 13:00:00,106.76,106.88,106.71,106.74,95049.0,101.8538,101.9682,101.8061,101.8347,95049.0
2017-01-05 13:30:00,106.75,106.96,106.72,106.83,103466.0,101.8442,102.0446,101.8156,101.9205,103466.0
2017-01-05 14:00:00,106.84,107.11,106.82,106.95,123079.0,101.9301,102.1877,101.911,102.035,123079.0
2017-01-05 14:30:00,106.95,106.98,106.76,106.87,122478.0,102.035,102.0636,101.8538,101.9587,122478.0
2017-01-05 15:00:00,106.88,107.12,106.84,107.09,141702.0,101.9682,102.1972,101.9301,102.1686,141702.0
2017-01-05 15:30:00,107.09,107.24,106.99,107.02,440783.0,102.1686,102.3117,102.0732,102.1018,440783.0
2017-01-06 09:30:00,107.32,107.69,106.87,107.33,204992.0,102.388,102.741,101.9587,102.3976,204992.0
2017-01-06 10:00:00,107.33,107.56,107.14,107.25,148681.0,102.3976,102.617,102.2163,102.3212,148681.0
2017-01-06 10:30:00,107.26,107.4,106.95,107.16,162220.0,102.3308,102.4643,102.035,102.2354,162220.0
2017-01-06 11:00:00,107.18,107.53,107.17,107.52,136662.0,102.2545,102.5884,102.2449,102.5788,136662.0
2017-01-06 11:30:00,107.52,107.67,107.38,107.62,109055.0,102.5788,102.7219,102.4453,102.6742,109055.0
2017-01-06 12:00:00,107.62,107.7,107.51,107.7,94578.0,102.6742,102.7506,102.5693,102.7506,94578.0
2017-01-06 12:30:00,107.71,108.0,107.71,107.91,127049.0,102.7601,103.0368,102.7601,102.9509,127049.0
2017-01-06 13:00:00,107.9,107.99,107.79,107.88,95272.0,102.9414,103.0272,102.8364,102.9223,95272.0
2017-01-06 13:30:00,107.87,108.11,107.82,107.96,123716.0,102.9127,103.1417,102.865,102.9986,123716.0
2017-01-06 14:00:00,107.97,108.0,107.79,107.86,114303.0,103.0082,103.0368,102.8364,102.9032,114303.0
2017-01-06 14:30:00,107.86,108.0,107.82,107.88,111972.0,102.9032,103.0368,102.865,102.9223,111972.0
2017-01-06 15:00:00,107.88,107.88,107.65,107.66,219086.0,102.9223,102.9223,102.7029,102.7124,219086.0
2017-01-06 15:30:00,107.67,107.83,107.63,107.72,567358.0,102.7219,102.8746,102.6838,102.7696,567358.0
2017-01-09 09:30:00,107.83,108.11,107.31,107.72,259570.0,102.8746,103.1417,102.3785,102.7696,259570.0
2017-01-09 10:00:00,107.71,108.15,107.55,107.9,215484.0,102.7601,103.1799,102.6075,102.9414,215484.0
2017-01-09 10:30:00,107.91,107.91,107.66,107.75,139737.0,102.9509,102.9509,102.7124,102.7983,139737.0
2017-01-09 11:00:00,107.75,107.82,107.52,107.59,99683.0,102.7983,102.865,102.5788,102.6456,99683.0
2017-01-09 11:30:00,107.58,107.82,107.41,107.82,117987.0,102.6361,102.865,102.4739,102.865,117987.0
2017-01-09 12:00:00,107.82,107.82,107.64,107.78,74103.0,102.865,102.865,102.6933,102.8269,74103.0
2017-01-09 12:30:00,107.77,107.81,107.68,107.77,76367.0,102.8173,102.8555,102.7315,102.8173,76367.0
2017-01-09 13:00:00,107.77,107.9,107.67,107.7,108730.0,102.8173,102.9414,102.7219,102.7506,108730.0
2017-01-09 13:30:00,107.7,107.82,107.63,107.77,71449.0,102.7506,102.865,102.6838,102.8173,71449.0
2017-01-09 14:00:00,107.77,107.78,107.66,107.74,79523.0,102.8173,102.8269,102.7124,102.7887,79523.0
2017-01-09 14:30:00,107.75,107.89,107.58,107.84,123727.0,102.7983,102.9318,102.6361,102.8841,123727.0
2017-01-09 15:00:00,107.83,107.97,107.75,107.96,141271.0,102.8746,103.0082,102.7983,102.9986,141271.0
2017-01-09 15:30:00,107.97,107.99,107.55,107.57,397566.0,103.0082,103.0272,102.6075,102.6265,397566.0
2017-01-10 09:30:00,107.55,107.71,106.92,107.23,180423.0,102.6075,102.7601,102.0064,102.3022,180423.0
2017-01-10 10:00:00,107.24,107.67,107.23,107.63,194121.0,102.3117,102.7219,102.3022,102.6838,194121.0
2017-01-10 10:30:00,107.62,108.21,107.61,108.1,240823.0,102.6742,103.2371,102.6647,103.1322,240823.0
2017-01-10 11:00:00,108.09,108.34,108.05,108.17,170156.0,103.1226,103.3611,103.0845,103.199,170156.0
2017-01-10 11:30:00,108.18,108.56,108.18,108.41,184538.0,103.2085,103.571,103.2085,103.4279,184538.0
2017-01-10 12:00:00,108.42,108.57,108.36,108.46,161606.0,103.4375,103.5806,103.3802,103.4756,161606.0
2017-01-10 12:30:00,108.47,108.49,107.97,108.04,170533.0,103.4852,103.5043,103.0082,103.0749,170533.0
2017-01-10 13:00:00,108.03,108.05,107.75,107.75,147110.0,103.0654,103.0845,102.7983,102.7983,147110.0
2017-01-10 13:30:00,107.76,107.9,107.42,107.44,200621.0,102.8078,102.9414,102.4834,102.5025,200621.0
2017-01-10 14:00:00,107.44,107.73,107.35,107.62,182959.0,102.5025,102.7792,102.4166,102.6742,182959.0
2017-01-10 14:30:00,107.63,107.74,107.49,107.52,118206.0,102.6838,102.7887,102.5502,102.5788,118206.0
2017-01-10 15:00:00,107.52,107.56,107.36,107.4,128064.0,102.5788,102.617,102.4262,102.4643,128064.0
2017-01-10 15:30:00,107.4,107.62,107.27,107.33,274013.0,102.4643,102.6742,102.3403,102.3976,274013.0
2017-01-11 09:30:00,107.04,107.67,106.83,107.48,173453.0,102.1209,102.7219,101.9205,102.5407,173453.0
2017-01-11 10:00:00,107.5,107.73,107.28,107.7,122805.0,102.5598,102.7792,102.3499,102.7506,122805.0
2017-01-11 10:30:00,107.69,107.85,107.62,107.78,146197.0,102.741,102.8937,102.6742,102.8269,146197.0
2017-01-11 11:00:00,107.8,107.84,107.38,107.38,164093.0,102.846,102.8841,102.4453,102.4453,164093.0
2017-01-11 11:30:00,107.38,107.61,107.05,107.61,104955.0,102.4453,102.6647,102.1304,102.6647,104955.0
2017-01-11 12:00:00,107.66,107.71,107.21,107.45,111112.0,102.7124,102.7601,102.2831,102.512,111112.0
2017-01-11 12:30:00,107.49,107.52,107.07,107.38,109789.0,102.5502,102.5788,102.1495,102.4453,109789.0
2017-01-11 13:00:00,107.39,107.44,107.06,107.09,82445.0,102.4548,102.5025,102.14,102.1686,82445.0
2017-01-11 13:30:00,107.09,107.57,107.04,107.46,110327.0,102.1686,102.6265,102.1209,102.5216,110327.0
2017-01-11 14:00:00,107.47,107.56,107.38,107.5,81094.0,102.5311,102.617,102.4453,102.5598,81094.0
2017-01-11 14:30:00,107.51,107.6,107.41,107.46,80359.0,102.5693,102.6552,102.4739,102.5216,80359.0
2017-01-11 15:00:00,107.45,107.64,107.43,107.55,136160.0,102.512,102.6933,102.493,102.6075,136160.0
2017-01-11 15:30:00,107.56,107.79,107.46,107.76,468022.0,102.617,102.8364,102.5216,102.8078,468022.0
2017-01-12 09:30:00,107.67,107.81,107.51,107.7,266800.0,102.7219,102.8555,102.5693,102.7506,266800.0
2017-01-12 10:00:00,107.68,107.75,107.31,107.55,243139.0,102.7315,102.7983,102.3785,102.6075,243139.0
2017-01-12 10:30:00,107.57,108.04,107.49,107.92,221944.0,102.6265,103.0749,102.5502,102.9604,221944.0
2017-01-12 11:00:00,107.91,107.91,107.44,107.81,209967.0,102.9509,102.9509,102.5025,102.8555,209967.0
2017-01-12 11:30:00,107.79,107.85,107.71,107.76,100112.0,102.8364,102.8937,102.7601,102.8078,100112.0
2017-01-12 12:00:00,107.76,108.26,107.73,108.16,100088.0,102.8078,103.2848,102.7792,103.1894,100088.0
2017-01-12 12:30:00,108.17,108.39,108.17,108.3,282311.0,103.199,103.4089,103.199,103.323,282311.0
2017-01-12 13:00:00,108.3,108.45,108.21,108.34,221656.0,103.323,103.4661,103.2371,103.3611,221656.0
2017-01-12 13:30:00,108.34,108.52,108.27,108.28,113580.0,103.3611,103.5329,103.2944,103.3039,113580.0
2017-01-12 14:00:00,108.29,108.42,108.23,108.31,85973.0,103.3134,103.4375,103.2562,103.3325,85973.0
2017-01-12 14:30:00,108.3,108.47,108.28,108.44,115989.0,103.323,103.4852,103.3039,103.4566,115989.0
2017-01-12 15:00:00,108.45,108.73,108.4,108.7,188984.0,103.4661,103.7332,103.4184,103.7046,188984.0
2017-01-12 15:30:00,108.7,108.86,108.57,108.7,531521.0,103.7046,103.8573,103.5806,103.7046,531521.0
2017-01-13 09:30:00,108.63,109.4,108.53,109.02,336130.0,103.6378,104.3724,103.5424,104.0099,336130.0
2017-01-13 10:00:00,109.02,109.17,108.93,109.07,218564.0,104.0099,104.153,103.924,104.0576,218564.0
2017-01-13 10:30:00,109.08,109.17,109.03,109.14,134825.0,104.0671,104.153,104.0194,104.1244,134825.0
2017-01-13 11:00:00,109.14,109.19,109.01,109.14,211878.0,104.1244,104.1721,104.0004,104.1244,211878.0
2017-01-13 11:30:00,109.15,109.16,109.02,109.07,119255.0,104.1339,104.1435,104.0099,104.0576,119255.0
2017-01-13 12:00:00,109.07,109.07,108.81,108.9,218060.0,104.0576,104.0576,103.8095,103.8954,218060.0
2017-01-13 12:30:00,108.9,109.3,108.9,109.09,230929.0,103.8954,104.277,103.8954,104.0767,230929.0
2017-01-13 13:00:00,109.09,109.13,109.01,109.06,143509.0,104.0767,104.1148,104.0004,104.0481,143509.0
2017-01-13 13:30:00,109.06,109.1,109.02,109.07,152330.0,104.0481,104.0862,104.0099,104.0576,152330.0
2017-01-13 14:00:00,109.05,109.11,108.8,108.83,242531.0,104.0385,104.0958,103.8,103.8286,242531.0
2017-01-13 14:30:00,108.83,109.02,108.7,108.73,370329.0,103.8286,104.0099,103.7046,103.7332,370329.0
2017-01-13 15:00:00,108.75,108.83,108.64,108.77,259515.0,103.7523,103.8286,103.6474,103.7714,259515.0
2017-01-13 15:30:00,108.77,108.88,108.63,108.72,753066.0,103.7714,103.8763,103.6378,103.7237,753066.0
2017-01-17 09:30:00,108.23,108.56,107.61,108.38,396405.0,103.2562,103.571,102.6647,103.3993,396405.0
2017-01-17 10:00:00,108.35,108.67,108.35,108.59,254706.0,103.3707,103.676,103.3707,103.5997,254706.0
2017-01-17 10:30:00,108.59,108.86,108.57,108.68,130180.0,103.5997,103.8573,103.5806,103.6855,130180.0
2017-01-17 11:00:00,108.68,108.69,108.24,108.28,102781.0,103.6855,103.6951,103.2657,103.3039,102781.0
2017-01-17 11:30:00,108.29,108.32,108.2,108.22,82401.0,103.3134,103.3421,103.2276,103.2467,82401.0
2017-01-17 12:00:00,108.22,108.26,108.05,108.1,114870.0,103.2467,103.2848,103.0845,103.1322,114870.0
2017-01-17 12:30:00,108.1,108.16,108.02,108.13,83646.0,103.1322,103.1894,103.0559,103.1608,83646.0
2017-01-17 13:00:00,108.15,108.33,108.13,108.23,64297.0,103.1799,103.3516,103.1608,103.2562,64297.0
2017-01-17 13:30:00,108.25,108.3,108.13,108.17,80958.0,103.2753,103.323,103.1608,103.199,80958.0
2017-01-17 14:00:00,108.16,108.26,108.02,108.02,112028.0,103.1894,103.2848,103.0559,103.0559,112028.0
2017-01-17 14:30:00,108.02,108.2,107.96,108.17,131559.0,103.0559,103.2276,102.9986,103.199,131559.0
2017-01-17 15:00:00,108.17,108.31,108.06,108.27,210217.0,103.199,103.3325,103.094,103.2944,210217.0
2017-01-17 15:30:00,108.27,108.48,108.27,108.4,414909.0,103.2944,103.4947,103.2944,103.4184,414909.0
2017-01-18 09:30:00,108.71,108.88,107.91,108.88,175407.0,103.7141,103.8763,102.9509,103.8763,175407.0
2017-01-18 10:00:00,108.91,109.22,108.78,109.07,200376.0,103.905,104.2007,103.7809,104.0576,200376.0
2017-01-18 10:30:00,109.07,109.11,108.85,109.03,217110.0,104.0576,104.0958,103.8477,104.0194,217110.0
2017-01-18 11:00:00,109.02,109.15,108.71,108.75,157838.0,104.0099,104.1339,103.7141,103.7523,157838.0
2017-01-18 11:30:00,108.75,108.86,108.7,108.8,142385.0,103.7523,103.8573,103.7046,103.8,142385.0
2017-01-18 12:00:00,108.78,108.93,108.77,108.89,79079.0,103.7809,103.924,103.7714,103.8859,79079.0
2017-01-18 12:30:00,108.89,108.96,108.79,108.79,123898.0,103.8859,103.9527,103.7905,103.7905,123898.0
2017-01-18 13:00:00,108.78,108.95,108.69,108.71,75052.0,103.7809,103.9431,103.6951,103.7141,75052.0
2017-01-18 13:30:00,108.75,108.83,108.68,108.72,100762.0,103.7523,103.8286,103.6855,103.7237,100762.0
2017-01-18 14:00:00,108.72,108.89,108.69,108.87,100456.0,103.7237,103.8859,103.6951,103.8668,100456.0
2017-01-18 14:30:00,108.86,108.94,108.83,108.9,120471.0,103.8573,103.9336,103.8286,103.8954,120471.0
2017-01-18 15:00:00,108.9,108.93,108.77,108.79,94928.0,103.8954,103.924,103.7714,103.7905,94928.0
2017-01-18 15:30:00,108.8,108.84,108.64,108.66,343369.0,103.8,103.8382,103.6474,103.6664,343369.0
2017-01-19 09:30:00,108.84,109.14,108.61,109.13,134182.0,103.8382,104.1244,103.6187,104.1148,134182.0
2017-01-19 10:00:00,109.15,109.37,108.82,108.82,140533.0,104.1339,104.3438,103.8191,103.8191,140533.0
2017-01-19 10:30:00,108.82,108.95,108.79,108.82,102002.0,103.8191,103.9431,103.7905,103.8191,102002.0
2017-01-19 11:00:00,108.81,108.92,108.61,108.88,250526.0,103.8095,103.9145,103.6187,103.8763,250526.0
2017-01-19 11:30:00,108.88,108.88,108.56,108.6,50692.0,103.8763,103.8763,103.571,103.6092,50692.0
2017-01-19 12:00:00,108.61,108.77,108.59,108.68,57212.0,103.6187,103.7714,103.5997,103.6855,57212.0
2017-01-19 12:30:00,108.69,108.71,108.52,108.64,69846.0,103.6951,103.7141,103.5329,103.6474,69846.0
2017-01-19 13:00:00,108.64,108.68,108.57,108.58,59859.0,103.6474,103.6855,103.5806,103.5901,59859.0
2017-01-19 13:30:00,108.62,108.72,108.61,108.66,64248.0,103.6283,103.7237,103.6187,103.6664,64248.0
2017-01-19 14:00:00,108.66,108.74,108.33,108.54,79040.0,103.6664,103.7428,103.3516,103.552,79040.0
2017-01-19 14:30:00,108.54,108.66,108.48,108.52,98148.0,103.552,103.6664,103.4947,103.5329,98148.0
2017-01-19 15:00:00,108.53,108.71,108.43,108.57,111475.0,103.5424,103.7141,103.447,103.5806,111475.0
2017-01-19 15:30:00,108.57,108.62,108.35,108.53,213201.0,103.5806,103.6283,103.3707,103.5424,213201.0
2017-01-20 09:30:00,109.24,109.87,109.05,109.51,640853.0,104.2198,104.8208,104.0385,104.4774,640853.0
2017-01-20 10:00:00,109.5,109.6,108.91,108.98,129309.0,104.4678,104.5632,103.905,103.9717,129309.0
2017-01-20 10:30:00,108.98,109.37,108.97,109.3,100258.0,103.9717,104.3438,103.9622,104.277,100258.0
2017-01-20 11:00:00,109.31,109.92,109.31,109.66,311611.0,104.2866,104.8685,104.2866,104.6205,311611.0
2017-01-20 11:30:00,109.65,110.0,109.64,109.97,258061.0,104.6109,104.9449,104.6014,104.9162,258061.0
2017-01-20 12:00:00,109.98,110.0,109.46,109.72,333322.0,104.9258,104.9449,104.4297,104.6777,333322.0
2017-01-20 12:30:00,109.72,110.0,109.5,109.78,199566.0,104.6777,104.9449,104.4678,104.735,199566.0
2017-01-20 13:00:00,109.8,109.82,109.63,109.75,126307.0,104.7541,104.7731,104.5919,104.7064,126307.0
2017-01-20 13:30:00,109.75,109.82,109.62,109.64,106827.0,104.7064,104.7731,104.5823,104.6014,106827.0
2017-01-20 14:00:00,109.65,109.77,109.65,109.73,125441.0,104.6109,104.7254,104.6109,104.6873,125441.0
2017-01-20 14:30:00,109.72,109.85,109.67,109.77,145899.0,104.6777,104.8018,104.63,104.7254,145899.0
2017-01-20 15:00:00,109.76,109.99,109.65,109.72,260141.0,104.7159,104.9353,104.6109,104.6777,260141.0
2017-01-20 15:30:00,109.73,110.0,109.69,109.96,584723.0,104.6873,104.9449,104.6491,104.9067,584723.0
2017-01-23 09:30:00,109.66,109.98,109.31,109.47,352729.0,104.6205,104.9258,104.2866,104.4392,352729.0
2017-01-23 10:00:00,109.49,109.79,109.13,109.56,209482.0,104.4583,104.7445,104.1148,104.5251,209482.0
2017-01-23 10:30:00,109.56,109.74,109.2,109.68,182383.0,104.5251,104.6968,104.1816,104.6396,182383.0
2017-01-23 11:00:00,109.7,109.7,109.22,109.26,181727.0,104.6586,104.6586,104.2007,104.2389,181727.0
2017-01-23 11:30:00,109.25,109.5,109.22,109.41,343829.0,104.2293,104.4678,104.2007,104.382,343829.0
2017-01-23 12:00:00,109.41,109.46,109.13,109.33,152916.0,104.382,104.4297,104.1148,104.3057,152916.0
2017-01-23 12:30:00,109.34,109.52,109.29,109.48,71323.0,104.3152,104.4869,104.2675,104.4488,71323.0
2017-01-23 13:00:00,109.48,109.67,109.47,109.59,105674.0,104.4488,104.63,104.4392,104.5537,105674.0
2017-01-23 13:30:00,109.59,109.89,109.58,109.68,78533.0,104.5537,104.8399,104.5442,104.6396,78533.0
2017-01-23 14:00:00,109.7,109.79,109.65,109.71,187130.0,104.6586,104.7445,104.6109,104.6682,187130.0
2017-01-23 14:30:00,109.71,109.79,109.6,109.75,153494.0,104.6682,104.7445,104.5632,104.7064,153494.0
2017-01-23 15:00:00,109.75,109.87,109.68,109.75,258398.0,104.7064,104.8208,104.6396,104.7064,258398.0
2017-01-23 15:30:00,109.75,109.97,109.56,109.63,523959.0,104.7064,104.9162,104.5251,104.5919,523959.0
2017-01-24 09:30:00,109.81,109.92,109.18,109.3,191017.0,104.7636,104.8685,104.1625,104.277,191017.0
2017-01-24 10:00:00,109.31,109.77,109.25,109.67,104777.0,104.2866,104.7254,104.2293,104.63,104777.0
2017-01-24 10:30:00,109.67,109.75,109.59,109.6,110030.0,104.63,104.7064,104.5537,104.5632,110030.0
2017-01-24 11:00:00,109.61,109.67,109.29,109.29,116845.0,104.5728,104.63,104.2675,104.2675,116845.0
2017-01-24 11:30:00,109.31,109.59,109.3,109.4,104046.0,104.2866,104.5537,104.277,104.3724,104046.0
2017-01-24 12:00:00,109.42,109.44,109.34,109.42,98672.0,104.3915,104.4106,104.3152,104.3915,98672.0
2017-01-24 12:30:00,109.42,109.48,109.34,109.43,113345.0,104.3915,104.4488,104.3152,104.4011,113345.0
2017-01-24 13:00:00,109.45,109.78,109.43,109.76,216313.0,104.4201,104.735,104.4011,104.7159,216313.0
2017-01-24 13:30:00,109.79,110.0,109.77,109.99,133750.0,104.7445,104.9449,104.7254,104.9353,133750.0
2017-01-24 14:00:00,109.98,110.0,109.83,109.89,158522.0,104.9258,104.9449,104.7827,104.8399,158522.0
2017-01-24 14:30:00,109.88,110.0,109.86,110.0,228705.0,104.8304,104.9449,104.8113,104.9449,228705.0
2017-01-24 15:00:00,110.0,110.12,109.95,110.11,193972.0,104.9449,105.0593,104.8972,105.0498,193972.0
2017-01-24 15:30:00,110.11,110.13,109.92,109.96,429622.0,105.0498,105.0689,104.8685,104.9067,429622.0
2017-01-25 09:30:00,110.66,111.07,110.09,110.11,439902.0,105.5745,105.9657,105.0307,105.0498,439902.0
2017-01-25 10:00:00,110.11,110.46,110.06,110.06,170088.0,105.0498,105.3837,105.0021,105.0021,170088.0
2017-01-25 10:30:00,110.06,110.2,110.02,110.03,128451.0,105.0021,105.1357,104.9639,104.9735,128451.0
2017-01-25 11:00:00,110.03,110.22,109.79,109.81,215559.0,104.9735,105.1548,104.7445,104.7636,215559.0
2017-01-25 11:30:00,109.81,109.83,109.67,109.71,190739.0,104.7636,104.7827,104.63,104.6682,190739.0
2017-01-25 12:00:00,109.72,109.79,109.4,109.7,233640.0,104.6777,104.7445,104.3724,104.6586,233640.0
2017-01-25 12:30:00,109.69,109.92,109.62,109.86,132387.0,104.6491,104.8685,104.5823,104.8113,132387.0
2017-01-25 13:00:00,109.87,110.0,109.79,109.96,136030.0,104.8208,104.9449,104.7445,104.9067,136030.0
2017-01-25 13:30:00,109.97,110.01,109.87,110.0,133416.0,104.9162,104.9544,104.8208,104.9449,133416.0
2017-01-25 14:00:00,109.99,110.22,109.92,110.07,168766.0,104.9353,105.1548,104.8685,105.0116,168766.0
2017-01-25 14:30:00,110.07,110.08,109.93,110.01,110494.0,105.0116,105.0212,104.8781,104.9544,110494.0
2017-01-25 15:00:00,110.01,110.04,109.79,110.0,172948.0,104.9544,104.983,104.7445,104.9449,172948.0
2017-01-25 15:30:00,110.0,110.21,109.92,110.18,469606.0,104.9449,105.1452,104.8685,105.1166,469606.0
2017-01-26 09:30:00,110.0,110.32,109.34,109.57,238398.0,104.9449,105.2502,104.3152,104.5346,238398.0
2017-01-26 10:00:00,109.59,109.81,109.11,109.14,167799.0,104.5537,104.7636,104.0958,104.1244,167799.0
2017-01-26 10:30:00,109.13,109.41,109.13,109.26,161591.0,104.1148,104.382,104.1148,104.2389,161591.0
2017-01-26 11:00:00,109.24,109.31,109.14,109.17,120475.0,104.2198,104.2866,104.1244,104.153,120475.0
2017-01-26 11:30:00,109.17,109.39,109.0,109.27,128691.0,104.153,104.3629,103.9908,104.2484,128691.0
2017-01-26 12:00:00,109.29,109.49,109.18,109.23,159408.0,104.2675,104.4583,104.1625,104.2102,159408.0
2017-01-26 12:30:00,109.24,109.38,109.16,109.36,99508.0,104.2198,104.3534,104.1435,104.3343,99508.0
2017-01-26 13:00:00,109.35,109.4,109.16,109.2,92780.0,104.3247,104.3724,104.1435,104.1816,92780.0
2017-01-26 13:30:00,109.2,109.35,109.13,109.21,99063.0,104.1816,104.3247,104.1148,104.1912,99063.0
2017-01-26 14:00:00,109.2,109.45,109.2,109.42,139168.0,104.1816,104.4201,104.1816,104.3915,139168.0
2017-01-26 14:30:00,109.42,109.43,109.2,109.38,112061.0,104.3915,104.4011,104.1816,104.3534,112061.0
2017-01-26 15:00:00,109.37,109.52,109.36,109.48,130453.0,104.3438,104.4869,104.3343,104.4488,130453.0
2017-01-26 15:30:00,109.49,109.5,109.23,109.38,398723.0,104.4583,104.4678,104.2102,104.3534,398723.0
2017-01-27 09:30:00,109.57,109.81,108.93,109.3,338371.0,104.5346,104.7636,103.924,104.277,338371.0
2017-01-27 10:00:00,109.28,109.37,108.95,108.96,209723.0,104.2579,104.3438,103.9431,103.9527,209723.0
2017-01-27 10:30:00,108.96,109.43,108.92,109.28,147801.0,103.9527,104.4011,103.9145,104.2579,147801.0
2017-01-27 11:00:00,109.28,109.43,109.25,109.36,168348.0,104.2579,104.4011,104.2293,104.3343,168348.0
2017-01-27 11:30:00,109.36,109.61,109.28,109.57,108816.0,104.3343,104.5728,104.2579,104.5346,108816.0
2017-01-27 12:00:00,109.59,109.62,109.32,109.34,94284.0,104.5537,104.5823,104.2961,104.3152,94284.0
2017-01-27 12:30:00,109.35,109.55,109.34,109.55,88620.0,104.3247,104.5155,104.3152,104.5155,88620.0
2017-01-27 13:00:00,109.56,109.64,109.45,109.45,61338.0,104.5251,104.6014,104.4201,104.4201,61338.0
2017-01-27 13:30:00,109.47,109.51,109.31,109.31,88927.0,104.4392,104.4774,104.2866,104.2866,88927.0
2017-01-27 14:00:00,109.32,109.57,109.31,109.45,71057.0,104.2961,104.5346,104.2866,104.4201,71057.0
2017-01-27 14:30:00,109.46,109.6,109.46,109.59,68672.0,104.4297,104.5632,104.4297,104.5537,68672.0
2017-01-27 15:00:00,109.59,109.59,109.44,109.46,96407.0,104.5537,104.5537,104.4106,104.4297,96407.0
2017-01-27 15:30:00,109.46,109.82,109.45,109.78,399701.0,104.4297,104.7731,104.4201,104.735,399701.0
2017-01-30 09:30:00,109.37,109.53,108.38,108.43,290795.0,104.3438,104.4965,103.3993,103.447,290795.0
2017-01-30 10:00:00,108.42,108.48,108.1,108.32,261456.0,103.4375,103.4947,103.1322,103.3421,261456.0
2017-01-30 10:30:00,108.34,108.58,108.21,108.33,344650.0,103.3611,103.5901,103.2371,103.3516,344650.0
2017-01-30 11:00:00,108.34,108.96,108.32,108.62,280090.0,103.3611,103.9527,103.3421,103.6283,280090.0
2017-01-30 11:30:00,108.63,108.95,108.54,108.86,316516.0,103.6378,103.9431,103.552,103.8573,316516.0
2017-01-30 12:00:00,108.86,109.32,108.86,109.08,189169.0,103.8573,104.2961,103.8573,104.0671,189169.0
2017-01-30 12:30:00,109.08,109.12,108.81,108.96,129874.0,104.0671,104.1053,103.8095,103.9527,129874.0
2017-01-30 13:00:00,108.98,109.22,108.95,109.0,148756.0,103.9717,104.2007,103.9431,103.9908,148756.0
2017-01-30 13:30:00,109.01,109.24,108.81,109.14,178595.0,104.0004,104.2198,103.8095,104.1244,178595.0
2017-01-30 14:00:00,109.12,109.37,109.09,109.36,156952.0,104.1053,104.3438,104.0767,104.3343,156952.0
2017-01-30 14:30:00,109.35,109.55,109.2,109.52,165423.0,104.3247,104.5155,104.1816,104.4869,165423.0
2017-01-30 15:00:00,109.54,109.54,109.13,109.17,183381.0,104.506,104.506,104.1148,104.153,183381.0
2017-01-30 15:30:00,109.17,109.56,109.08,109.29,566260.0,104.153,104.5251,104.0671,104.2675,566260.0
2017-01-31 09:30:00,105.97,107.1,105.5,106.43,1098489.0,101.1001,102.1781,100.6517,101.5389,1098489.0
2017-01-31 10:00:00,106.46,106.76,106.16,106.53,366585.0,101.5675,101.8538,101.2813,101.6343,366585.0
2017-01-31 10:30:00,106.54,106.66,106.21,106.6,364411.0,101.6439,101.7584,101.329,101.7011,364411.0
2017-01-31 11:00:00,106.6,107.07,106.4,106.49,286330.0,101.7011,102.1495,101.5103,101.5962,286330.0
2017-01-31 11:30:00,106.47,106.58,106.28,106.39,257216.0,101.5771,101.682,101.3958,101.5008,257216.0
2017-01-31 12:00:00,106.41,106.48,106.27,106.31,213013.0,101.5198,101.5866,101.3863,101.4244,213013.0
2017-01-31 12:30:00,106.31,106.31,106.08,106.12,214269.0,101.4244,101.4244,101.205,101.2432,214269.0
2017-01-31 13:00:00,106.13,106.25,106.0,106.2,232197.0,101.2527,101.3672,101.1287,101.3195,232197.0
2017-01-31 13:30:00,106.21,106.35,106.02,106.11,243698.0,101.329,101.4626,101.1478,101.2336,243698.0
2017-01-31 14:00:00,106.09,106.23,105.98,106.08,227402.0,101.2145,101.3481,101.1096,101.205,227402.0
2017-01-31 14:30:00,106.08,106.12,105.61,105.69,398052.0,101.205,101.2432,100.7566,100.8329,398052.0
2017-01-31 15:00:00,105.7,106.12,105.7,105.99,390294.0,100.8425,101.2432,100.8425,101.1191,390294.0
2017-01-31 15:30:00,105.99,106.36,105.93,106.33,998544.0,101.1191,101.4721,101.0619,101.4435,998544.0
2017-02-01 09:30:00,106.63,106.75,104.81,104.92,749203.0,101.7297,101.8442,99.9934,100.0983,749203.0
2017-02-01 10:00:00,104.93,105.05,104.02,104.51,763190.0,100.1079,100.2223,99.2397,99.7072,763190.0
2017-02-01 10:30:00,104.49,104.5,104.01,104.36,491976.0,99.6881,99.6976,99.2301,99.5641,491976.0
2017-02-01 11:00:00,104.35,104.68,104.22,104.43,347854.0,99.5545,99.8693,99.4305,99.6308,347854.0
2017-02-01 11:30:00,104.44,104.9,104.31,104.87,247596.0,99.6404,100.0792,99.5163,100.0506,247596.0
2017-02-01 12:00:00,104.9,105.29,104.81,105.24,289470.0,100.0792,100.4513,99.9934,100.4036,289470.0
2017-02-01 12:30:00,105.24,105.24,104.68,104.69,281247.0,100.4036,100.4036,99.8693,99.8789,281247.0
2017-02-01 13:00:00,104.69,105.01,104.6,104.89,243228.0,99.8789,100.1842,99.793,100.0697,243228.0
2017-02-01 13:30:00,104.89,104.97,104.66,104.68,283431.0,100.0697,100.146,99.8503,99.8693,283431.0
2017-02-01 14:00:00,104.68,104.95,104.6,104.85,234163.0,99.8693,100.1269,99.793,100.0315,234163.0
2017-02-01 14:30:00,104.85,105.05,104.73,105.04,263815.0,100.0315,100.2223,99.917,100.2128,263815.0
2017-02-01 15:00:00,105.04,105.13,104.9,105.05,329622.0,100.2128,100.2987,100.0792,100.2223,329622.0
2017-02-01 15:30:00,105.05,105.25,104.94,104.98,595307.0,100.2223,100.4132,100.1174,100.1556,595307.0
2017-02-02 09:30:00,104.92,105.47,104.61,105.44,320392.0,100.0983,100.623,99.8026,100.5944,320392.0
2017-02-02 10:00:00,105.43,105.43,105.0,105.16,246869.0,100.5849,100.5849,100.1746,100.3273,246869.0
2017-02-02 10:30:00,105.17,105.36,105.1,105.36,225508.0,100.3368,100.5181,100.27,100.5181,225508.0
2017-02-02 11:00:00,105.37,105.49,105.22,105.25,188689.0,100.5276,100.6421,100.3845,100.4132,188689.0
2017-02-02 11:30:00,105.26,105.28,105.04,105.07,234951.0,100.4227,100.4418,100.2128,100.2414,234951.0
2017-02-02 12:00:00,105.07,105.19,104.99,105.16,157410.0,100.2414,100.3559,100.1651,100.3273,157410.0
2017-02-02 12:30:00,105.17,105.39,104.99,105.39,360939.0,100.3368,100.5467,100.1651,100.5467,360939.0
2017-02-02 13:00:00,105.39,105.4,105.11,105.15,136998.0,100.5467,100.5563,100.2796,100.3177,136998.0
2017-02-02 13:30:00,105.15,105.42,105.12,105.35,104273.0,100.3177,100.5753,100.2891,100.5086,104273.0
2017-02-02 14:00:00,105.36,105.36,105.08,105.14,177428.0,100.5181,100.5181,100.251,100.3082,177428.0
2017-02-02 14:30:00,105.15,105.15,104.72,104.8,195878.0,100.3177,100.3177,99.9075,99.9838,195878.0
2017-02-02 15:00:00,104.81,105.13,104.8,105.12,473732.0,99.9934,100.2987,99.9838,100.2891,473732.0
2017-02-02 15:30:00,105.12,105.17,105.0,105.09,474571.0,100.2891,100.3368,100.1746,100.2605,474571.0
2017-02-03 09:30:00,106.31,106.53,105.6,105.8,919978.0,101.4244,101.6343,100.7471,100.9379,919978.0
2017-02-03 10:00:00,105.81,107.0,105.79,106.79,705782.0,100.9474,102.0827,100.9283,101.8824,705782.0
2017-02-03 10:30:00,106.78,106.85,106.53,106.73,313544.0,101.8728,101.9396,101.6343,101.8251,313544.0
2017-02-03 11:00:00,106.74,107.45,106.74,107.28,544117.0,101.8347,102.512,101.8347,102.3499,544117.0
2017-02-03 11:30:00,107.28,107.35,107.03,107.2,349695.0,102.3499,102.4166,102.1114,102.2735,349695.0
2017-02-03 12:00:00,107.2,107.54,107.16,107.48,272764.0,102.2735,102.5979,102.2354,102.5407,272764.0
2017-02-03 12:30:00,107.48,107.5,106.91,106.95,266573.0,102.5407,102.5598,101.9969,102.035,266573.0
2017-02-03 13:00:00,106.95,107.05,106.64,106.85,335299.0,102.035,102.1304,101.7393,101.9396,335299.0
2017-02-03 13:30:00,106.84,106.9,106.55,106.61,200585.0,101.9301,101.9873,101.6534,101.7107,200585.0
2017-02-03 14:00:00,106.62,106.88,106.62,106.76,207568.0,101.7202,101.9682,101.7202,101.8538,207568.0
2017-02-03 14:30:00,106.75,106.99,106.74,106.88,227848.0,101.8442,102.0732,101.8347,101.9682,227848.0
2017-02-03 15:00:00,106.88,106.98,106.83,106.95,231961.0,101.9682,102.0636,101.9205,102.035,231961.0
2017-02-03 15:30:00,106.94,106.96,106.46,106.5,711643.0,102.0255,102.0446,101.5675,101.6057,711643.0
2017-02-06 09:30:00,106.58,106.6,105.77,105.84,313116.0,101.682,101.7011,100.9093,100.976,313116.0
2017-02-06 10:00:00,105.87,106.16,105.69,106.04,192551.0,101.0047,101.2813,100.8329,101.1668,192551.0
2017-02-06 10:30:00,106.05,106.19,105.98,106.09,208182.0,101.1764,101.31,101.1096,101.2145,208182.0
2017-02-06 11:00:00,106.08,106.39,106.05,106.39,133128.0,101.205,101.5008,101.1764,101.5008,133128.0
2017-02-06 11:30:00,106.39,106.4,106.25,106.36,151133.0,101.5008,101.5103,101.3672,101.4721,151133.0
2017-02-06 12:00:00,106.36,106.39,106.19,106.37,167396.0,101.4721,101.5008,101.31,101.4817,167396.0
2017-02-06 12:30:00,106.38,106.39,106.21,106.26,133120.0,101.4912,101.5008,101.329,101.3767,133120.0
2017-02-06 13:00:00,106.24,106.24,105.99,106.15,180648.0,101.3577,101.3577,101.1191,101.2718,180648.0
2017-02-06 13:30:00,106.15,106.45,106.03,106.44,197792.0,101.2718,101.558,101.1573,101.5485,197792.0
2017-02-06 14:00:00,106.44,106.48,106.31,106.42,271883.0,101.5485,101.5866,101.4244,101.5294,271883.0
2017-02-06 14:30:00,106.42,106.58,106.33,106.5,198895.0,101.5294,101.682,101.4435,101.6057,198895.0
2017-02-06 15:00:00,106.5,106.51,106.24,106.27,219052.0,101.6057,101.6152,101.3577,101.3863,219052.0
2017-02-06 15:30:00,106.27,106.62,106.27,106.59,467871.0,101.3863,101.7202,101.3863,101.6916,467871.0
2017-02-07 09:30:00,107.0,107.15,106.33,106.43,289044.0,102.0827,102.2258,101.4435,101.5389,289044.0
2017-02-07 10:00:00,106.41,106.49,106.05,106.49,307447.0,101.5198,101.5962,101.1764,101.5962,307447.0
2017-02-07 10:30:00,106.48,106.62,106.3,106.49,290440.0,101.5866,101.7202,101.4149,101.5962,290440.0
2017-02-07 11:00:00,106.49,106.5,106.04,106.12,225035.0,101.5962,101.6057,101.1668,101.2432,225035.0
2017-02-07 11:30:00,106.12,106.35,106.09,106.33,131767.0,101.2432,101.4626,101.2145,101.4435,131767.0
2017-02-07 12:00:00,106.32,106.37,106.05,106.12,144454.0,101.434,101.4817,101.1764,101.2432,144454.0
2017-02-07 12:30:00,106.13,106.37,106.08,106.35,156851.0,101.2527,101.4817,101.205,101.4626,156851.0
2017-02-07 13:00:00,106.33,106.64,106.32,106.53,178448.0,101.4435,101.7393,101.434,101.6343,178448.0
2017-02-07 13:30:00,106.5,106.54,106.3,106.49,87174.0,101.6057,101.6439,101.4149,101.5962,87174.0
2017-02-07 14:00:00,106.49,106.62,106.49,106.57,102014.0,101.5962,101.7202,101.5962,101.6725,102014.0
2017-02-07 14:30:00,106.57,106.74,106.54,106.61,153026.0,101.6725,101.8347,101.6439,101.7107,153026.0
2017-02-07 15:00:00,106.61,106.63,106.38,106.5,161125.0,101.7107,101.7297,101.4912,101.6057,161125.0
2017-02-07 15:30:00,106.5,106.66,106.41,106.6,328982.0,101.6057,101.7584,101.5198,101.7011,328982.0
2017-02-08 09:30:00,106.55,106.61,105.8,106.16,229726.0,101.6534,101.7107,100.9379,101.2813,229726.0
2017-02-08 10:00:00,106.18,106.72,106.03,106.52,174588.0,101.3004,101.8156,101.1573,101.6248,174588.0
2017-02-08 10:30:00,106.52,106.8,106.44,106.77,167166.0,101.6248,101.8919,101.5485,101.8633,167166.0
2017-02-08 11:00:00,106.74,106.9,106.37,106.37,203017.0,101.8347,101.9873,101.4817,101.4817,203017.0
2017-02-08 11:30:00,106.39,106.75,106.39,106.55,127966.0,101.5008,101.8442,101.5008,101.6534,127966.0
2017-02-08 12:00:00,106.56,106.82,106.56,106.56,242763.0,101.6629,101.911,101.6629,101.6629,242763.0
2017-02-08 12:30:00,106.56,106.63,106.38,106.45,95103.0,101.6629,101.7297,101.4912,101.558,95103.0
2017-02-08 13:00:00,106.45,106.65,106.44,106.6,125912.0,101.558,101.7488,101.5485,101.7011,125912.0
2017-02-08 13:30:00,106.57,106.72,106.57,106.7,106854.0,101.6725,101.8156,101.6725,101.7965,106854.0
2017-02-08 14:00:00,106.7,106.75,106.59,106.68,230776.0,101.7965,101.8442,101.6916,101.7774,230776.0
2017-02-08 14:30:00,106.69,106.75,106.62,106.63,106214.0,101.787,101.8442,101.7202,101.7297,106214.0
2017-02-08 15:00:00,106.62,106.73,106.57,106.72,113901.0,101.7202,101.8251,101.6725,101.8156,113901.0
2017-02-08 15:30:00,106.71,106.8,106.69,106.71,392998.0,101.8061,101.8919,101.787,101.8061,392998.0
2017-02-09 09:30:00,106.73,107.11,106.5,107.11,188023.0,101.8251,102.1877,101.6057,102.1877,188023.0
2017-02-09 10:00:00,107.11,107.29,106.98,107.27,158631.0,102.1877,102.3594,102.0636,102.3403,158631.0
2017-02-09 10:30:00,107.3,107.3,106.73,106.75,192736.0,102.3689,102.3689,101.8251,101.8442,192736.0
2017-02-09 11:00:00,106.75,107.04,106.59,106.92,150227.0,101.8442,102.1209,101.6916,102.0064,150227.0
2017-02-09 11:30:00,106.94,107.13,106.84,107.13,113920.0,102.0255,102.2068,101.9301,102.2068,113920.0
2017-02-09 12:00:00,107.12,107.41,107.1,107.29,165452.0,102.1972,102.4739,102.1781,102.3594,165452.0
2017-02-09 12:30:00,107.29,107.32,107.16,107.24,97370.0,102.3594,102.388,102.2354,102.3117,97370.0
2017-02-09 13:00:00,107.23,107.31,107.14,107.23,111354.0,102.3022,102.3785,102.2163,102.3022,111354.0
2017-02-09 13:30:00,107.23,107.38,107.17,107.37,119789.0,102.3022,102.4453,102.2449,102.4357,119789.0
2017-02-09 14:00:00,107.37,107.41,107.27,107.28,93497.0,102.4357,102.4739,102.3403,102.3499,93497.0
2017-02-09 14:30:00,107.27,107.53,107.27,107.46,138325.0,102.3403,102.5884,102.3403,102.5216,138325.0
2017-02-09 15:00:00,107.46,107.54,107.38,107.4,146085.0,102.5216,102.5979,102.4453,102.4643,146085.0
2017-02-09 15:30:00,107.39,107.44,107.29,107.29,393545.0,102.4548,102.5025,102.3594,102.3594,393545.0
2017-02-10 09:30:00,107.55,107.64,107.2,107.48,242858.0,102.6075,102.6933,102.2735,102.5407,242858.0
2017-02-10 10:00:00,107.5,107.6,107.26,107.55,108088.0,102.5598,102.6552,102.3308,102.6075,108088.0
2017-02-10 10:30:00,107.55,107.6,107.38,107.45,117696.0,102.6075,102.6552,102.4453,102.512,117696.0
2017-02-10 11:00:00,107.45,107.45,107.28,107.31,120530.0,102.512,102.512,102.3499,102.3785,120530.0
2017-02-10 11:30:00,107.31,107.49,107.29,107.41,128040.0,102.3785,102.5502,102.3594,102.4739,128040.0
2017-02-10 12:00:00,107.42,107.44,107.34,107.44,81113.0,102.4834,102.5025,102.4071,102.5025,81113.0
2017-02-10 12:30:00,107.42,107.6,107.41,107.56,88946.0,102.4834,102.6552,102.4739,102.617,88946.0
2017-02-10 13:00:00,107.55,107.57,107.46,107.52,54926.0,102.6075,102.6265,102.5216,102.5788,54926.0
2017-02-10 13:30:00,107.51,107.64,107.48,107.48,74987.0,102.5693,102.6933,102.5407,102.5407,74987.0
2017-02-10 14:00:00,107.48,107.54,107.44,107.5,91733.0,102.5407,102.5979,102.5025,102.5598,91733.0
2017-02-10 14:30:00,107.51,107.52,107.38,107.39,91860.0,102.5693,102.5788,102.4453,102.4548,91860.0
2017-02-10 15:00:00,107.4,107.49,107.36,107.36,153146.0,102.4643,102.5502,102.4262,102.4262,153146.0
2017-02-10 15:30:00,107.37,107.46,107.23,107.28,261829.0,102.4357,102.5216,102.3022,102.3499,261829.0
2017-02-13 09:30:00,107.7,107.93,107.54,107.84,181334.0,102.7506,102.97,102.5979,102.8841,181334.0
2017-02-13 10:00:00,107.83,108.08,107.83,107.95,219689.0,102.8746,103.1131,102.8746,102.9891,219689.0
2017-02-13 10:30:00,107.96,107.96,107.72,107.93,84034.0,102.9986,102.9986,102.7696,102.97,84034.0
2017-02-13 11:00:00,107.92,107.98,107.79,107.85,92446.0,102.9604,103.0177,102.8364,102.8937,92446.0
2017-02-13 11:30:00,107.86,107.86,107.67,107.7,75930.0,102.9032,102.9032,102.7219,102.7506,75930.0
2017-02-13 12:00:00,107.67,107.72,107.63,107.67,73582.0,102.7219,102.7696,102.6838,102.7219,73582.0
2017-02-13 12:30:00,107.68,107.85,107.67,107.81,86218.0,102.7315,102.8937,102.7219,102.8555,86218.0
2017-02-13 13:00:00,107.82,108.04,107.77,108.03,177548.0,102.865,103.0749,102.8173,103.0654,177548.0
2017-02-13 13:30:00,108.03,108.14,107.98,108.11,110055.0,103.0654,103.1703,103.0177,103.1417,110055.0
2017-02-13 14:00:00,108.11,108.32,108.1,108.26,112631.0,103.1417,103.3421,103.1322,103.2848,112631.0
2017-02-13 14:30:00,108.26,108.33,108.17,108.24,149606.0,103.2848,103.3516,103.199,103.2657,149606.0
2017-02-13 15:00:00,108.23,108.29,108.11,108.2,177545.0,103.2562,103.3134,103.1417,103.2276,177545.0
2017-02-13 15:30:00,108.2,108.28,108.16,108.27,327456.0,103.2276,103.3039,103.1894,103.2944,327456.0
2017-02-14 09:30:00,108.27,108.35,107.76,108.28,154630.0,103.2944,103.3707,102.8078,103.3039,154630.0
2017-02-14 10:00:00,108.27,108.27,108.08,108.14,177403.0,103.2944,103.2944,103.1131,103.1703,177403.0
2017-02-14 10:30:00,108.15,108.15,107.82,108.07,177552.0,103.1799,103.1799,102.865,103.1036,177552.0
2017-02-14 11:00:00,108.08,108.22,107.98,108.18,80172.0,103.1131,103.2467,103.0177,103.2085,80172.0
2017-02-14 11:30:00,108.19,108.44,108.17,108.38,100268.0,103.218,103.4566,103.199,103.3993,100268.0
2017-02-14 12:00:00,108.39,108.44,108.28,108.31,76212.0,103.4089,103.4566,103.3039,103.3325,76212.0
2017-02-14 12:30:00,108.3,108.61,108.3,108.58,105644.0,103.323,103.6187,103.323,103.5901,105644.0
2017-02-14 13:00:00,108.58,108.71,108.5,108.69,119149.0,103.5901,103.7141,103.5138,103.6951,119149.0
2017-02-14 13:30:00,108.7,108.81,108.63,108.78,97921.0,103.7046,103.8095,103.6378,103.7809,97921.0
2017-02-14 14:00:00,108.77,108.92,108.72,108.74,102749.0,103.7714,103.9145,103.7237,103.7428,102749.0
2017-02-14 14:30:00,108.75,108.81,108.67,108.73,116472.0,103.7523,103.8095,103.676,103.7332,116472.0
2017-02-14 15:00:00,108.73,108.81,108.64,108.74,118441.0,103.7332,103.8095,103.6474,103.7428,118441.0
2017-02-14 15:30:00,108.75,108.91,108.71,108.89,263767.0,103.7523,103.905,103.7141,103.8859,263767.0
2017-02-15 09:30:00,109.0,109.21,108.77,109.2,221194.0,103.9908,104.1912,103.7714,104.1816,221194.0
2017-02-15 10:00:00,109.19,109.21,109.05,109.11,146087.0,104.1721,104.1912,104.0385,104.0958,146087.0
2017-02-15 10:30:00,109.1,109.19,109.06,109.16,113352.0,104.0862,104.1721,104.0481,104.1435,113352.0
2017-02-15 11:00:00,109.16,109.35,109.05,109.34,163860.0,104.1435,104.3247,104.0385,104.3152,163860.0
2017-02-15 11:30:00,109.33,109.56,109.28,109.39,177787.0,104.3057,104.5251,104.2579,104.3629,177787.0
2017-02-15 12:00:00,109.39,109.51,109.3,109.44,82789.0,104.3629,104.4774,104.277,104.4106,82789.0
2017-02-15 12:30:00,109.43,109.68,109.39,109.65,111229.0,104.4011,104.6396,104.3629,104.6109,111229.0
2017-02-15 13:00:00,109.65,109.9,109.64,109.86,149809.0,104.6109,104.8495,104.6014,104.8113,149809.0
2017-02-15 13:30:00,109.87,110.06,109.76,109.9,348974.0,104.8208,105.0021,104.7159,104.8495,348974.0
2017-02-15 14:00:00,109.91,109.95,109.72,109.75,152679.0,104.859,104.8972,104.6777,104.7064,152679.0
2017-02-15 14:30:00,109.75,109.81,109.62,109.64,132559.0,104.7064,104.7636,104.5823,104.6014,132559.0
2017-02-15 15:00:00,109.65,109.87,109.62,109.69,195486.0,104.6109,104.8208,104.5823,104.6491,195486.0
2017-02-15 15:30:00,109.69,109.79,109.57,109.66,358409.0,104.6491,104.7445,104.5346,104.6205,358409.0
2017-02-16 09:30:00,109.75,110.2,109.59,109.71,173305.0,104.7064,105.1357,104.5537,104.6682,173305.0
2017-02-16 10:00:00,109.76,109.99,109.59,109.84,101447.0,104.7159,104.9353,104.5537,104.7922,101447.0
2017-02-16 10:30:00,109.88,109.94,109.11,109.27,124363.0,104.8304,104.8876,104.0958,104.2484,124363.0
2017-02-16 11:00:00,109.28,109.3,109.04,109.24,158490.0,104.2579,104.277,104.029,104.2198,158490.0
2017-02-16 11:30:00,109.25,109.41,109.2,109.4,88302.0,104.2293,104.382,104.1816,104.3724,88302.0
2017-02-16 12:00:00,109.39,109.41,109.05,109.22,120719.0,104.3629,104.382,104.0385,104.2007,120719.0
2017-02-16 12:30:00,109.21,109.3,109.14,109.24,82752.0,104.1912,104.277,104.1244,104.2198,82752.0
2017-02-16 13:00:00,109.23,109.23,109.02,109.06,95326.0,104.2102,104.2102,104.0099,104.0481,95326.0
2017-02-16 13:30:00,109.07,109.2,109.01,109.11,72827.0,104.0576,104.1816,104.0004,104.0958,72827.0
2017-02-16 14:00:00,109.13,109.18,108.88,108.96,110004.0,104.1148,104.1625,103.8763,103.9527,110004.0
2017-02-16 14:30:00,108.98,109.3,108.94,109.26,105610.0,103.9717,104.277,103.9336,104.2389,105610.0
2017-02-16 15:00:00,109.27,109.41,109.25,109.37,115573.0,104.2484,104.382,104.2293,104.3438,115573.0
2017-02-16 15:30:00,109.37,109.39,109.25,109.3,335571.0,104.3438,104.3629,104.2293,104.277,335571.0
2017-02-17 09:30:00,109.24,110.0,109.05,109.86,403469.0,104.2198,104.9449,104.0385,104.8113,403469.0
2017-02-17 10:00:00,109.85,109.93,109.68,109.84,162438.0,104.8018,104.8781,104.6396,104.7922,162438.0
2017-02-17 10:30:00,109.84,109.86,109.3,109.4,154981.0,104.7922,104.8113,104.277,104.3724,154981.0
2017-02-17 11:00:00,109.41,109.56,109.23,109.33,102956.0,104.382,104.5251,104.2102,104.3057,102956.0
2017-02-17 11:30:00,109.33,109.56,109.3,109.48,140172.0,104.3057,104.5251,104.277,104.4488,140172.0
2017-02-17 12:00:00,109.47,109.48,109.29,109.34,102626.0,104.4392,104.4488,104.2675,104.3152,102626.0
2017-02-17 12:30:00,109.34,109.41,109.33,109.4,76060.0,104.3152,104.382,104.3057,104.3724,76060.0
2017-02-17 13:00:00,109.4,109.4,109.22,109.25,70976.0,104.3724,104.3724,104.2007,104.2293,70976.0
2017-02-17 13:30:00,109.23,109.24,108.98,109.05,101420.0,104.2102,104.2198,103.9717,104.0385,101420.0
2017-02-17 14:00:00,109.05,109.12,109.0,109.08,94503.0,104.0385,104.1053,103.9908,104.0671,94503.0
2017-02-17 14:30:00,109.09,109.18,109.02,109.07,152578.0,104.0767,104.1625,104.0099,104.0576,152578.0
2017-02-17 15:00:00,109.07,109.13,109.03,109.09,175194.0,104.0576,104.1148,104.0194,104.0767,175194.0
2017-02-17 15:30:00,109.09,109.42,109.08,109.41,364321.0,104.0767,104.3915,104.0671,104.382,364321.0
2017-02-21 09:30:00,109.45,109.74,109.34,109.45,199021.0,104.4201,104.6968,104.3152,104.4201,199021.0
2017-02-21 10:00:00,109.41,109.8,109.36,109.73,156013.0,104.382,104.7541,104.3343,104.6873,156013.0
2017-02-21 10:30:00,109.75,109.99,109.62,109.83,199615.0,104.7064,104.9353,104.5823,104.7827,199615.0
2017-02-21 11:00:00,109.8,109.99,109.71,109.81,100480.0,104.7541,104.9353,104.6682,104.7636,100480.0
2017-02-21 11:30:00,109.8,109.91,109.7,109.89,107198.0,104.7541,104.859,104.6586,104.8399,107198.0
2017-02-21 12:00:00,109.9,110.0,109.9,109.98,111162.0,104.8495,104.9449,104.8495,104.9258,111162.0
2017-02-21 12:30:00,109.98,110.0,109.93,109.95,93022.0,104.9258,104.9449,104.8781,104.8972,93022.0
2017-02-21 13:00:00,109.93,110.0,109.8,109.97,102997.0,104.8781,104.9449,104.7541,104.9162,102997.0
2017-02-21 13:30:00,109.96,109.97,109.83,109.9,131478.0,104.9067,104.9162,104.7827,104.8495,131478.0
2017-02-21 14:00:00,109.89,110.05,109.84,110.0,216745.0,104.8399,104.9926,104.7922,104.9449,216745.0
2017-02-21 14:30:00,109.99,110.09,109.92,110.03,110576.0,104.9353,105.0307,104.8685,104.9735,110576.0
2017-02-21 15:00:00,110.05,110.13,110.0,110.09,132967.0,104.9926,105.0689,104.9449,105.0307,132967.0
2017-02-21 15:30:00,110.09,110.24,110.05,110.15,512769.0,105.0307,105.1738,104.9926,105.088,512769.0
2017-02-22 09:30:00,109.8,110.02,109.71,109.99,202344.0,104.7541,104.9639,104.6682,104.9353,202344.0
2017-02-22 10:00:00,110.01,110.41,110.0,110.19,134189.0,104.9544,105.336,104.9449,105.1261,134189.0
2017-02-22 10:30:00,110.2,110.23,109.91,109.91,145724.0,105.1357,105.1643,104.859,104.859,145724.0
2017-02-22 11:00:00,109.92,110.0,109.91,109.95,158448.0,104.8685,104.9449,104.859,104.8972,158448.0
2017-02-22 11:30:00,109.95,110.0,109.77,109.77,114291.0,104.8972,104.9449,104.7254,104.7254,114291.0
2017-02-22 12:00:00,109.76,109.95,109.73,109.93,89574.0,104.7159,104.8972,104.6873,104.8781,89574.0
2017-02-22 12:30:00,109.93,109.97,109.74,109.75,113263.0,104.8781,104.9162,104.6968,104.7064,113263.0
2017-02-22 13:00:00,109.76,109.8,109.38,109.49,205740.0,104.7159,104.7541,104.3534,104.4583,205740.0
2017-02-22 13:30:00,109.49,109.55,109.36,109.46,158032.0,104.4583,104.5155,104.3343,104.4297,158032.0
2017-02-22 14:00:00,109.46,109.49,109.16,109.3,198325.0,104.4297,104.4583,104.1435,104.277,198325.0
2017-02-22 14:30:00,109.3,109.31,109.17,109.3,198660.0,104.277,104.2866,104.153,104.277,198660.0
2017-02-22 15:00:00,109.29,109.51,109.27,109.36,195963.0,104.2675,104.4774,104.2484,104.3343,195963.0
2017-02-22 15:30:00,109.37,109.56,109.3,109.4,462392.0,104.3438,104.5251,104.277,104.3724,462392.0
2017-02-23 09:30:00,109.83,110.47,109.6,110.47,243869.0,104.7827,105.3933,104.5632,105.3933,243869.0
2017-02-23 10:00:00,110.47,110.49,110.18,110.47,336624.0,105.3933,105.4123,105.1166,105.3933,336624.0
2017-02-23 10:30:00,110.47,110.52,110.09,110.37,189200.0,105.3933,105.441,105.0307,105.2979,189200.0
2017-02-23 11:00:00,110.38,110.53,110.26,110.45,369601.0,105.3074,105.4505,105.1929,105.3742,369601.0
2017-02-23 11:30:00,110.46,110.66,110.43,110.55,204620.0,105.3837,105.5745,105.3551,105.4696,204620.0
2017-02-23 12:00:00,110.54,110.72,110.46,110.57,195396.0,105.46,105.6318,105.3837,105.4887,195396.0
2017-02-23 12:30:00,110.58,110.62,110.41,110.44,167653.0,105.4982,105.5364,105.336,105.3646,167653.0
2017-02-23 13:00:00,110.44,110.55,110.26,110.26,189846.0,105.3646,105.4696,105.1929,105.1929,189846.0
2017-02-23 13:30:00,110.26,110.58,110.19,110.5,263016.0,105.1929,105.4982,105.1261,105.4219,263016.0
2017-02-23 14:00:00,110.5,110.52,110.3,110.35,201560.0,105.4219,105.441,105.2311,105.2788,201560.0
2017-02-23 14:30:00,110.37,110.68,110.36,110.56,193639.0,105.2979,105.5936,105.2883,105.4791,193639.0
2017-02-23 15:00:00,110.55,110.61,110.47,110.5,156413.0,105.4696,105.5268,105.3933,105.4219,156413.0
2017-02-23 15:30:00,110.5,110.75,110.43,110.73,628277.0,105.4219,105.6604,105.3551,105.6413,628277.0
2017-02-24 09:30:00,110.54,110.62,110.26,110.6,205549.0,105.46,105.5364,105.1929,105.5173,205549.0
2017-02-24 10:00:00,110.62,110.7,110.32,110.37,139720.0,105.5364,105.6127,105.2502,105.2979,139720.0
2017-02-24 10:30:00,110.36,110.56,110.2,110.56,139774.0,105.2883,105.4791,105.1357,105.4791,139774.0
2017-02-24 11:00:00,110.6,110.71,110.39,110.5,176495.0,105.5173,105.6222,105.3169,105.4219,176495.0
2017-02-24 11:30:00,110.51,110.52,110.36,110.4,86511.0,105.4314,105.441,105.2883,105.3265,86511.0
2017-02-24 12:00:00,110.39,110.44,110.34,110.36,83645.0,105.3169,105.3646,105.2692,105.2883,83645.0
2017-02-24 12:30:00,110.36,110.53,110.34,110.52,99082.0,105.2883,105.4505,105.2692,105.441,99082.0
2017-02-24 13:00:00,110.52,110.55,110.44,110.48,86698.0,105.441,105.4696,105.3646,105.4028,86698.0
2017-02-24 13:30:00,110.49,110.54,110.39,110.46,90290.0,105.4123,105.46,105.3169,105.3837,90290.0
2017-02-24 14:00:00,110.47,110.56,110.46,110.5,92260.0,105.3933,105.4791,105.3837,105.4219,92260.0
2017-02-24 14:30:00,110.49,110.58,110.41,110.41,121535.0,105.4123,105.4982,105.336,105.336,121535.0
2017-02-24 15:00:00,110.42,110.67,110.39,110.66,146101.0,105.3456,105.5841,105.3169,105.5745,146101.0
2017-02-24 15:30:00,110.66,110.98,110.65,110.98,307767.0,105.5745,105.8798,105.565,105.8798,307767.0
2017-02-27 09:30:00,110.4,110.68,109.76,110.39,321387.0,105.3265,105.5936,104.7159,105.3169,321387.0
2017-02-27 10:00:00,110.4,110.94,110.33,110.89,152016.0,105.3265,105.8417,105.2597,105.794,152016.0
2017-02-27 10:30:00,110.89,110.96,110.76,110.81,104089.0,105.794,105.8607,105.6699,105.7176,104089.0
2017-02-27 11:00:00,110.78,110.94,110.78,110.9,90884.0,105.689,105.8417,105.689,105.8035,90884.0
2017-02-27 11:30:00,110.91,110.99,110.88,110.94,94868.0,105.813,105.8894,105.7844,105.8417,94868.0
2017-02-27 12:00:00,110.95,110.99,110.83,110.91,81519.0,105.8512,105.8894,105.7367,105.813,81519.0
2017-02-27 12:30:00,110.91,110.94,110.78,110.8,86874.0,105.813,105.8417,105.689,105.7081,86874.0
2017-02-27 13:00:00,110.81,110.88,110.77,110.88,62068.0,105.7176,105.7844,105.6795,105.7844,62068.0
2017-02-27 13:30:00,110.87,110.9,110.76,110.79,74557.0,105.7749,105.8035,105.6699,105.6986,74557.0
2017-02-27 14:00:00,110.79,110.83,110.69,110.78,87170.0,105.6986,105.7367,105.6032,105.689,87170.0
2017-02-27 14:30:00,110.78,110.84,110.65,110.65,92057.0,105.689,105.7463,105.565,105.565,92057.0
2017-02-27 15:00:00,110.64,110.79,110.64,110.71,126246.0,105.5554,105.6986,105.5554,105.6222,126246.0
2017-02-27 15:30:00,110.71,110.74,110.45,110.58,370484.0,105.6222,105.6509,105.3742,105.4982,370484.0
2017-02-28 09:30:00,110.5,110.78,109.99,110.2,245843.0,105.4219,105.689,104.9353,105.1357,245843.0
2017-02-28 10:00:00,110.19,110.71,110.05,110.59,172131.0,105.1261,105.6222,104.9926,105.5077,172131.0
2017-02-28 10:30:00,110.61,110.62,110.49,110.5,221075.0,105.5268,105.5364,105.4123,105.4219,221075.0
2017-02-28 11:00:00,110.5,110.87,110.47,110.77,165844.0,105.4219,105.7749,105.3933,105.6795,165844.0
2017-02-28 11:30:00,110.8,110.84,110.7,110.81,117883.0,105.7081,105.7463,105.6127,105.7176,117883.0
2017-02-28 12:00:00,110.81,110.85,110.53,110.58,160136.0,105.7176,105.7558,105.4505,105.4982,160136.0
2017-02-28 12:30:00,110.58,110.6,110.44,110.47,127720.0,105.4982,105.5173,105.3646,105.3933,127720.0
2017-02-28 13:00:00,110.47,110.61,110.38,110.39,84218.0,105.3933,105.5268,105.3074,105.3169,84218.0
2017-02-28 13:30:00,110.38,110.58,110.38,110.52,103466.0,105.3074,105.4982,105.3074,105.441,103466.0
2017-02-28 14:00:00,110.53,110.56,110.38,110.48,134927.0,105.4505,105.4791,105.3074,105.4028,134927.0
2017-02-28 14:30:00,110.48,110.63,110.41,110.6,136757.0,105.4028,105.5459,105.336,105.5173,136757.0
2017-02-28 15:00:00,110.6,110.72,110.56,110.58,117914.0,105.5173,105.6318,105.4791,105.4982,117914.0
2017-02-28 15:30:00,110.58,110.62,110.3,110.46,528960.0,105.4982,105.5364,105.2311,105.3837,528960.0
2017-03-01 09:30:00,111.42,111.53,110.78,111.36,196486.0,106.2996,106.4045,105.689,106.2424,196486.0
2017-03-01 10:00:00,111.3,111.91,111.27,111.91,189360.0,106.1851,106.7671,106.1565,106.7671,189360.0
2017-03-01 10:30:00,111.91,112.26,111.7,112.22,188229.0,106.7671,107.101,106.5667,107.0628,188229.0
2017-03-01 11:00:00,112.21,112.48,112.01,112.42,208530.0,107.0533,107.3109,106.8625,107.2536,208530.0
2017-03-01 11:30:00,112.45,112.74,112.38,112.67,161096.0,107.2823,107.5589,107.2155,107.4922,161096.0
2017-03-01 12:00:00,112.68,112.92,112.64,112.7,146334.0,107.5017,107.7307,107.4635,107.5208,146334.0
2017-03-01 12:30:00,112.69,112.69,112.25,112.28,113180.0,107.5112,107.5112,107.0915,107.1201,113180.0
2017-03-01 13:00:00,112.28,112.44,112.18,112.38,114862.0,107.1201,107.2727,107.0247,107.2155,114862.0
2017-03-01 13:30:00,112.39,112.41,112.3,112.37,103589.0,107.225,107.2441,107.1392,107.2059,103589.0
2017-03-01 14:00:00,112.38,112.79,112.32,112.67,140495.0,107.2155,107.6066,107.1582,107.4922,140495.0
2017-03-01 14:30:00,112.7,112.73,112.54,112.63,143033.0,107.5208,107.5494,107.3681,107.454,143033.0
2017-03-01 15:00:00,112.61,112.65,112.47,112.47,236765.0,107.4349,107.4731,107.3014,107.3014,236765.0
2017-03-01 15:30:00,112.47,112.53,112.29,112.31,421442.0,107.3014,107.3586,107.1296,107.1487,421442.0
2017-03-02 09:30:00,112.2,112.29,111.62,111.89,226292.0,107.0438,107.1296,106.4904,106.748,226292.0
2017-03-02 10:00:00,111.9,111.9,111.53,111.82,100223.0,106.7575,106.7575,106.4045,106.6812,100223.0
2017-03-02 10:30:00,111.82,111.83,111.66,111.72,142170.0,106.6812,106.6908,106.5286,106.5858,142170.0
2017-03-02 11:00:00,111.7,111.71,111.5,111.51,100912.0,106.5667,106.5763,106.3759,106.3855,100912.0
2017-03-02 11:30:00,111.52,111.66,111.41,111.65,94516.0,106.395,106.5286,106.2901,106.519,94516.0
2017-03-02 12:00:00,111.65,111.65,111.48,111.55,138282.0,106.519,106.519,106.3568,106.4236,138282.0
2017-03-02 12:30:00,111.56,111.65,111.49,111.59,125703.0,106.4332,106.519,106.3664,106.4618,125703.0
2017-03-02 13:00:00,111.58,111.69,111.49,111.69,179897.0,106.4523,106.5572,106.3664,106.5572,179897.0
2017-03-02 13:30:00,111.68,111.71,111.54,111.56,90598.0,106.5477,106.5763,106.4141,106.4332,90598.0
2017-03-02 14:00:00,111.57,111.65,111.45,111.65,146631.0,106.4427,106.519,106.3282,106.519,146631.0
2017-03-02 14:30:00,111.65,111.75,111.6,111.73,98256.0,106.519,106.6144,106.4713,106.5954,98256.0
2017-03-02 15:00:00,111.72,111.78,111.56,111.64,105168.0,106.5858,106.6431,106.4332,106.5095,105168.0
2017-03-02 15:30:00,111.63,111.65,111.3,111.34,435753.0,106.5,106.519,106.1851,106.2233,435753.0
2017-03-03 09:30:00,111.29,111.6,111.17,111.38,144463.0,106.1756,106.4713,106.0611,106.2614,144463.0
2017-03-03 10:00:00,111.4,111.63,111.21,111.37,187019.0,106.2805,106.5,106.0993,106.2519,187019.0
2017-03-03 10:30:00,111.38,111.42,110.98,111.05,191992.0,106.2614,106.2996,105.8798,105.9466,191992.0
2017-03-03 11:00:00,111.04,111.25,110.96,111.2,147594.0,105.9371,106.1374,105.8607,106.0897,147594.0
2017-03-03 11:30:00,111.18,111.58,111.18,111.55,171610.0,106.0706,106.4523,106.0706,106.4236,171610.0
2017-03-03 12:00:00,111.55,111.58,111.45,111.56,101966.0,106.4236,106.4523,106.3282,106.4332,101966.0
2017-03-03 12:30:00,111.56,111.65,111.47,111.59,81769.0,106.4332,106.519,106.3473,106.4618,81769.0
2017-03-03 13:00:00,111.61,111.78,111.46,111.5,111182.0,106.4809,106.6431,106.3378,106.3759,111182.0
2017-03-03 13:30:00,111.5,111.63,111.47,111.54,102127.0,106.3759,106.5,106.3473,106.4141,102127.0
2017-03-03 14:00:00,111.54,111.62,111.51,111.56,132013.0,106.4141,106.4904,106.3855,106.4332,132013.0
2017-03-03 14:30:00,111.57,111.79,111.57,111.72,118153.0,106.4427,106.6526,106.4427,106.5858,118153.0
2017-03-03 15:00:00,111.71,111.74,111.59,111.72,117599.0,106.5763,106.6049,106.4618,106.5858,117599.0
2017-03-03 15:30:00,111.72,111.84,111.62,111.76,482366.0,106.5858,106.7003,106.4904,106.624,482366.0
2017-03-06 09:30:00,111.14,111.61,111.02,111.21,233919.0,106.0325,106.4809,105.918,106.0993,233919.0
2017-03-06 10:00:00,111.2,111.31,111.07,111.24,154090.0,106.0897,106.1947,105.9657,106.1279,154090.0
2017-03-06 10:30:00,111.28,111.28,111.01,111.02,80947.0,106.166,106.166,105.9084,105.918,80947.0
2017-03-06 11:00:00,111.06,111.3,111.04,111.24,97751.0,105.9561,106.1851,105.9371,106.1279,97751.0
2017-03-06 11:30:00,111.24,111.25,111.16,111.2,71833.0,106.1279,106.1374,106.0516,106.0897,71833.0
2017-03-06 12:00:00,111.19,111.38,111.15,111.32,85478.0,106.0802,106.2614,106.042,106.2042,85478.0
2017-03-06 12:30:00,111.33,111.39,111.27,111.37,123832.0,106.2137,106.271,106.1565,106.2519,123832.0
2017-03-06 13:00:00,111.38,111.65,111.38,111.63,67825.0,106.2614,106.519,106.2614,106.5,67825.0
2017-03-06 13:30:00,111.62,111.79,111.59,111.64,59316.0,106.4904,106.6526,106.4618,106.5095,59316.0
2017-03-06 14:00:00,111.64,111.71,111.62,111.65,71772.0,106.5095,106.5763,106.4904,106.519,71772.0
2017-03-06 14:30:00,111.64,111.64,111.52,111.52,88971.0,106.5095,106.5095,106.395,106.395,88971.0
2017-03-06 15:00:00,111.54,111.63,111.51,111.54,151266.0,106.4141,106.5,106.3855,106.4141,151266.0
2017-03-06 15:30:00,111.54,111.58,111.34,111.37,330606.0,106.4141,106.4523,106.2233,106.2519,330606.0
2017-03-07 09:30:00,111.37,111.7,111.21,111.26,144683.0,106.2519,106.5667,106.0993,106.147,144683.0
2017-03-07 10:00:00,111.23,111.47,111.04,111.4,259228.0,106.1183,106.3473,105.9371,106.2805,259228.0
2017-03-07 10:30:00,111.44,111.47,111.24,111.31,114925.0,106.3187,106.3473,106.1279,106.1947,114925.0
2017-03-07 11:00:00,111.3,111.45,111.1,111.12,124485.0,106.1851,106.3282,105.9943,106.0134,124485.0
2017-03-07 11:30:00,111.1,111.11,110.93,111.01,142445.0,105.9943,106.0039,105.8321,105.9084,142445.0
2017-03-07 12:00:00,111.02,111.03,110.74,110.99,111735.0,105.918,105.9275,105.6509,105.8894,111735.0
2017-03-07 12:30:00,110.99,111.09,110.93,111.05,108084.0,105.8894,105.9848,105.8321,105.9466,108084.0
2017-03-07 13:00:00,111.05,111.15,110.99,111.13,114971.0,105.9466,106.042,105.8894,106.0229,114971.0
2017-03-07 13:30:00,111.13,111.14,110.93,111.02,131000.0,106.0229,106.0325,105.8321,105.918,131000.0
2017-03-07 14:00:00,111.02,111.1,110.97,111.03,99782.0,105.918,105.9943,105.8703,105.9275,99782.0
2017-03-07 14:30:00,111.03,111.14,110.95,111.12,142579.0,105.9275,106.0325,105.8512,106.0134,142579.0
2017-03-07 15:00:00,111.12,111.12,110.82,110.85,152659.0,106.0134,106.0134,105.7272,105.7558,152659.0
2017-03-07 15:30:00,110.87,110.98,110.77,110.94,320197.0,105.7749,105.8798,105.6795,105.8417,320197.0
2017-03-08 09:30:00,111.29,111.45,110.89,110.94,255640.0,106.1756,106.3282,105.794,105.8417,255640.0
2017-03-08 10:00:00,110.95,111.11,110.81,111.09,171606.0,105.8512,106.0039,105.7176,105.9848,171606.0
2017-03-08 10:30:00,111.09,111.12,111.0,111.09,129807.0,105.9848,106.0134,105.8989,105.9848,129807.0
2017-03-08 11:00:00,111.09,111.13,111.0,111.09,108673.0,105.9848,106.0229,105.8989,105.9848,108673.0
2017-03-08 11:30:00,111.09,111.09,110.89,111.01,114200.0,105.9848,105.9848,105.794,105.9084,114200.0
2017-03-08 12:00:00,111.0,111.21,110.94,111.2,86038.0,105.8989,106.0993,105.8417,106.0897,86038.0
2017-03-08 12:30:00,111.21,111.23,111.08,111.18,81251.0,106.0993,106.1183,105.9752,106.0706,81251.0
2017-03-08 13:00:00,111.16,111.21,111.07,111.11,110684.0,106.0516,106.0993,105.9657,106.0039,110684.0
2017-03-08 13:30:00,111.12,111.17,111.08,111.1,103463.0,106.0134,106.0611,105.9752,105.9943,103463.0
2017-03-08 14:00:00,111.11,111.17,110.92,110.97,123204.0,106.0039,106.0611,105.8226,105.8703,123204.0
2017-03-08 14:30:00,110.98,111.08,110.92,110.99,114163.0,105.8798,105.9752,105.8226,105.8894,114163.0
2017-03-08 15:00:00,111.0,111.1,110.92,111.06,119445.0,105.8989,105.9943,105.8226,105.9561,119445.0
2017-03-08 15:30:00,111.06,111.08,110.79,111.0,336912.0,105.9561,105.9752,105.6986,105.8989,336912.0
2017-03-09 09:30:00,111.08,111.2,110.88,111.02,199192.0,105.9752,106.0897,105.7844,105.918,199192.0
2017-03-09 10:00:00,111.04,111.19,110.83,110.9,113417.0,105.9371,106.0802,105.7367,105.8035,113417.0
2017-03-09 10:30:00,110.9,111.28,110.83,111.19,136367.0,105.8035,106.166,105.7367,106.0802,136367.0
2017-03-09 11:00:00,111.2,111.27,110.96,111.05,97046.0,106.0897,106.1565,105.8607,105.9466,97046.0
2017-03-09 11:30:00,111.06,111.37,111.05,111.29,79068.0,105.9561,106.2519,105.9466,106.1756,79068.0
2017-03-09 12:00:00,111.29,111.32,111.05,111.09,97924.0,106.1756,106.2042,105.9466,105.9848,97924.0
2017-03-09 12:30:00,111.11,111.24,111.04,111.21,117739.0,106.0039,106.1279,105.9371,106.0993,117739.0
2017-03-09 13:00:00,111.21,111.21,111.08,111.1,86747.0,106.0993,106.0993,105.9752,105.9943,86747.0
2017-03-09 13:30:00,111.1,111.1,110.85,110.94,152134.0,105.9943,105.9943,105.7558,105.8417,152134.0
2017-03-09 14:00:00,110.94,110.95,110.64,110.78,114760.0,105.8417,105.8512,105.5554,105.689,114760.0
2017-03-09 14:30:00,110.77,110.93,110.73,110.89,119967.0,105.6795,105.8321,105.6413,105.794,119967.0
2017-03-09 15:00:00,110.9,111.09,110.85,111.08,144625.0,105.8035,105.9848,105.7558,105.9752,144625.0
2017-03-09 15:30:00,111.07,111.19,110.86,110.91,543759.0,105.9657,106.0802,105.7653,105.813,543759.0
2017-03-10 09:30:00,111.45,111.54,111.1,111.5,168352.0,106.3282,106.4141,105.9943,106.3759,168352.0
2017-03-10 10:00:00,111.5,111.55,111.28,111.38,114485.0,106.3759,106.4236,106.166,106.2614,114485.0
2017-03-10 10:30:00,111.37,111.41,110.9,111.33,168088.0,106.2519,106.2901,105.8035,106.2137,168088.0
2017-03-10 11:00:00,111.32,111.42,111.19,111.37,92226.0,106.2042,106.2996,106.0802,106.2519,92226.0
2017-03-10 11:30:00,111.34,111.4,111.2,111.39,86782.0,106.2233,106.2805,106.0897,106.271,86782.0
2017-03-10 12:00:00,111.39,111.48,111.32,111.33,71596.0,106.271,106.3568,106.2042,106.2137,71596.0
2017-03-10 12:30:00,111.33,111.34,110.84,110.87,124393.0,106.2137,106.2233,105.7463,105.7749,124393.0
2017-03-10 13:00:00,110.89,110.93,110.61,110.84,125320.0,105.794,105.8321,105.5268,105.7463,125320.0
2017-03-10 13:30:00,110.85,110.95,110.76,110.91,103295.0,105.7558,105.8512,105.6699,105.813,103295.0
2017-03-10 14:00:00,110.92,111.0,110.65,110.89,497884.0,105.8226,105.8989,105.565,105.794,497884.0
2017-03-10 14:30:00,110.91,111.02,110.83,111.0,141004.0,105.813,105.918,105.7367,105.8989,141004.0
2017-03-10 15:00:00,111.0,111.15,111.0,111.15,123334.0,105.8989,106.042,105.8989,106.042,123334.0
2017-03-10 15:30:00,111.14,111.34,111.07,111.25,326307.0,106.0325,106.2233,105.9657,106.1374,326307.0
2017-03-13 09:30:00,111.29,111.7,111.13,111.64,180460.0,106.1756,106.5667,106.0229,106.5095,180460.0
2017-03-13 10:00:00,111.65,111.68,111.35,111.4,114814.0,106.519,106.5477,106.2328,106.2805,114814.0
2017-03-13 10:30:00,111.4,111.63,111.37,111.6,115972.0,106.2805,106.5,106.2519,106.4713,115972.0
2017-03-13 11:00:00,111.59,111.7,111.49,111.62,100006.0,106.4618,106.5667,106.3664,106.4904,100006.0
2017-03-13 11:30:00,111.62,111.78,111.57,111.74,109265.0,106.4904,106.6431,106.4427,106.6049,109265.0
2017-03-13 12:00:00,111.75,111.8,111.5,111.61,118705.0,106.6144,106.6621,106.3759,106.4809,118705.0
2017-03-13 12:30:00,111.61,111.69,111.55,111.67,74002.0,106.4809,106.5572,106.4236,106.5381,74002.0
2017-03-13 13:00:00,111.68,111.73,111.62,111.71,71918.0,106.5477,106.5954,106.4904,106.5763,71918.0
2017-03-13 13:30:00,111.71,111.73,111.24,111.3,222671.0,106.5763,106.5954,106.1279,106.1851,222671.0
2017-03-13 14:00:00,111.3,111.46,111.3,111.43,150832.0,106.1851,106.3378,106.1851,106.3091,150832.0
2017-03-13 14:30:00,111.42,111.63,111.37,111.63,137851.0,106.2996,106.5,106.2519,106.5,137851.0
2017-03-13 15:00:00,111.63,111.7,111.5,111.62,210498.0,106.5,106.5667,106.3759,106.4904,210498.0
2017-03-13 15:30:00,111.62,111.77,111.42,111.56,607375.0,106.4904,106.6335,106.2996,106.4332,607375.0
2017-03-14 09:30:00,111.33,111.47,110.86,110.93,297842.0,106.2137,106.3473,105.7653,105.8321,297842.0
2017-03-14 10:00:00,110.93,111.01,110.68,110.74,209630.0,105.8321,105.9084,105.5936,105.6509,209630.0
2017-03-14 10:30:00,110.73,110.76,110.47,110.54,194603.0,105.6413,105.6699,105.3933,105.46,194603.0
2017-03-14 11:00:00,110.56,110.56,110.32,110.4,187973.0,105.4791,105.4791,105.2502,105.3265,187973.0
2017-03-14 11:30:00,110.43,110.59,110.36,110.52,149389.0,105.3551,105.5077,105.2883,105.441,149389.0
2017-03-14 12:00:00,110.54,110.57,110.13,110.26,137215.0,105.46,105.4887,105.0689,105.1929,137215.0
2017-03-14 12:30:00,110.27,110.34,110.23,110.3,102742.0,105.2025,105.2692,105.1643,105.2311,102742.0
2017-03-14 13:00:00,110.27,110.49,110.24,110.45,110125.0,105.2025,105.4123,105.1738,105.3742,110125.0
2017-03-14 13:30:00,110.45,110.49,110.35,110.37,105323.0,105.3742,105.4123,105.2788,105.2979,105323.0
2017-03-14 14:00:00,110.37,110.5,110.35,110.44,116437.0,105.2979,105.4219,105.2788,105.3646,116437.0
2017-03-14 14:30:00,110.45,110.53,110.37,110.39,123214.0,105.3742,105.4505,105.2979,105.3169,123214.0
2017-03-14 15:00:00,110.38,110.64,110.38,110.64,144820.0,105.3074,105.5554,105.3074,105.5554,144820.0
2017-03-14 15:30:00,110.63,110.64,110.37,110.46,363783.0,105.5459,105.5554,105.2979,105.3837,363783.0
2017-03-15 09:30:00,111.06,111.32,110.31,111.25,280666.0,105.9561,106.2042,105.2406,106.1374,280666.0
2017-03-15 10:00:00,111.24,111.34,111.0,111.33,151529.0,106.1279,106.2233,105.8989,106.2137,151529.0
2017-03-15 10:30:00,111.34,111.42,111.12,111.29,174824.0,106.2233,106.2996,106.0134,106.1756,174824.0
2017-03-15 11:00:00,111.28,111.37,111.19,111.31,102457.0,106.166,106.2519,106.0802,106.1947,102457.0
2017-03-15 11:30:00,111.3,111.43,111.25,111.43,110142.0,106.1851,106.3091,106.1374,106.3091,110142.0
2017-03-15 12:00:00,111.43,111.44,111.29,111.31,161541.0,106.3091,106.3187,106.1756,106.1947,161541.0
2017-03-15 12:30:00,111.33,111.66,111.24,111.53,367238.0,106.2137,106.5286,106.1279,106.4045,367238.0
2017-03-15 13:00:00,111.52,111.53,111.39,111.47,98679.0,106.395,106.4045,106.271,106.3473,98679.0
2017-03-15 13:30:00,111.47,111.47,111.35,111.46,86780.0,106.3473,106.3473,106.2328,106.3378,86780.0
2017-03-15 14:00:00,111.46,111.96,111.44,111.91,209655.0,106.3378,106.8148,106.3187,106.7671,209655.0
2017-03-15 14:30:00,111.89,112.26,111.75,112.17,192237.0,106.748,107.101,106.6144,107.0151,192237.0
2017-03-15 15:00:00,112.16,112.31,112.08,112.2,236865.0,107.0056,107.1487,106.9293,107.0438,236865.0
2017-03-15 15:30:00,112.19,112.42,111.99,112.01,431701.0,107.0342,107.2536,106.8434,106.8625,431701.0
2017-03-16 09:30:00,112.11,112.27,111.58,112.22,147451.0,106.9579,107.1105,106.4523,107.0628,147451.0
2017-03-16 10:00:00,112.23,112.36,112.01,112.21,92119.0,107.0724,107.1964,106.8625,107.0533,92119.0
2017-03-16 10:30:00,112.21,112.44,112.18,112.42,184483.0,107.0533,107.2727,107.0247,107.2536,184483.0
2017-03-16 11:00:00,112.41,112.49,112.24,112.38,136366.0,107.2441,107.3204,107.0819,107.2155,136366.0
2017-03-16 11:30:00,112.39,112.43,112.14,112.42,123171.0,107.225,107.2632,106.9865,107.2536,123171.0
2017-03-16 12:00:00,112.41,112.58,112.35,112.54,141480.0,107.2441,107.4063,107.1869,107.3681,141480.0
2017-03-16 12:30:00,112.55,112.77,112.54,112.75,104415.0,107.3777,107.5876,107.3681,107.5685,104415.0
2017-03-16 13:00:00,112.75,112.87,112.74,112.86,168579.0,107.5685,107.683,107.5589,107.6734,168579.0
2017-03-16 13:30:00,112.87,112.97,112.69,112.69,121211.0,107.683,107.7784,107.5112,107.5112,121211.0
2017-03-16 14:00:00,112.68,112.79,112.67,112.78,81693.0,107.5017,107.6066,107.4922,107.5971,81693.0
2017-03-16 14:30:00,112.77,112.85,112.6,112.68,167109.0,107.5876,107.6639,107.4254,107.5017,167109.0
2017-03-16 15:00:00,112.69,112.87,112.6,112.83,153976.0,107.5112,107.683,107.4254,107.6448,153976.0
2017-03-16 15:30:00,112.83,112.9,112.57,112.68,434771.0,107.6448,107.7116,107.3968,107.5017,434771.0
2017-03-17 09:30:00,112.85,113.5,112.8,113.1,760289.0,107.6639,108.284,107.6162,107.9024,760289.0
2017-03-17 10:00:00,113.12,113.2,113.0,113.2,154825.0,107.9215,107.9978,107.807,107.9978,154825.0
2017-03-17 10:30:00,113.2,113.25,112.98,113.08,119602.0,107.9978,108.0455,107.7879,107.8833,119602.0
2017-03-17 11:00:00,113.07,113.22,113.01,113.15,92210.0,107.8738,108.0169,107.8165,107.9501,92210.0
2017-03-17 11:30:00,113.16,113.21,112.98,112.98,115138.0,107.9596,108.0073,107.7879,107.7879,115138.0
2017-03-17 12:00:00,112.98,113.01,112.82,112.98,109091.0,107.7879,107.8165,107.6353,107.7879,109091.0
2017-03-17 12:30:00,112.98,112.98,112.89,112.95,63717.0,107.7879,107.7879,107.702,107.7593,63717.0
2017-03-17 13:00:00,112.97,113.15,112.93,113.15,78918.0,107.7784,107.9501,107.7402,107.9501,78918.0
2017-03-17 13:30:00,113.15,113.18,113.07,113.12,73148.0,107.9501,107.9787,107.8738,107.9215,73148.0
2017-03-17 14:00:00,113.13,113.25,113.09,113.09,98482.0,107.931,108.0455,107.8929,107.8929,98482.0
2017-03-17 14:30:00,113.1,113.17,113.08,113.11,87347.0,107.9024,107.9692,107.8833,107.9119,87347.0
2017-03-17 15:00:00,113.11,113.21,113.1,113.11,201579.0,107.9119,108.0073,107.9024,107.9119,201579.0
2017-03-17 15:30:00,113.11,113.11,112.76,112.76,374973.0,107.9119,107.9119,107.578,107.578,374973.0
2017-03-20 09:30:00,112.82,112.99,112.67,112.8,128717.0,107.6353,107.7975,107.4922,107.6162,128717.0
2017-03-20 10:00:00,112.78,112.9,112.57,112.64,167736.0,107.5971,107.7116,107.3968,107.4635,167736.0
2017-03-20 10:30:00,112.65,112.68,112.41,112.49,177834.0,107.4731,107.5017,107.2441,107.3204,177834.0
2017-03-20 11:00:00,112.49,112.51,112.24,112.29,125811.0,107.3204,107.3395,107.0819,107.1296,125811.0
2017-03-20 11:30:00,112.28,112.63,112.23,112.6,159459.0,107.1201,107.454,107.0724,107.4254,159459.0
2017-03-20 12:00:00,112.59,112.59,112.32,112.38,69691.0,107.4158,107.4158,107.1582,107.2155,69691.0
2017-03-20 12:30:00,112.35,112.63,112.32,112.63,71046.0,107.1869,107.454,107.1582,107.454,71046.0
2017-03-20 13:00:00,112.64,112.64,112.52,112.52,57787.0,107.4635,107.4635,107.3491,107.3491,57787.0
2017-03-20 13:30:00,112.52,112.58,112.17,112.29,108857.0,107.3491,107.4063,107.0151,107.1296,108857.0
2017-03-20 14:00:00,112.29,112.3,112.15,112.23,92731.0,107.1296,107.1392,106.9961,107.0724,92731.0
2017-03-20 14:30:00,112.23,112.23,111.85,112.09,180573.0,107.0724,107.0724,106.7098,106.9388,180573.0
2017-03-20 15:00:00,112.07,112.29,112.02,112.23,117599.0,106.9197,107.1296,106.872,107.0724,117599.0
2017-03-20 15:30:00,112.23,112.42,112.21,112.4,374958.0,107.0724,107.2536,107.0533,107.2346,374958.0
2017-03-21 09:30:00,112.41,112.77,112.37,112.53,242003.0,107.2441,107.5876,107.2059,107.3586,242003.0
2017-03-21 10:00:00,112.52,112.53,111.73,111.8,262600.0,107.3491,107.3586,106.5954,106.6621,262600.0
2017-03-21 10:30:00,111.79,112.0,111.72,111.77,247149.0,106.6526,106.8529,106.5858,106.6335,247149.0
2017-03-21 11:00:00,111.82,111.96,111.51,111.6,232518.0,106.6812,106.8148,106.3855,106.4713,232518.0
2017-03-21 11:30:00,111.57,111.61,111.2,111.32,327262.0,106.4427,106.4809,106.0897,106.2042,327262.0
2017-03-21 12:00:00,111.32,111.33,111.08,111.24,202900.0,106.2042,106.2137,105.9752,106.1279,202900.0
2017-03-21 12:30:00,111.22,111.28,110.97,111.05,116514.0,106.1088,106.166,105.8703,105.9466,116514.0
2017-03-21 13:00:00,111.05,111.11,110.73,110.93,123806.0,105.9466,106.0039,105.6413,105.8321,123806.0
2017-03-21 13:30:00,110.94,110.98,110.65,110.72,108019.0,105.8417,105.8798,105.565,105.6318,108019.0
2017-03-21 14:00:00,110.73,111.25,110.68,110.93,138261.0,105.6413,106.1374,105.5936,105.8321,138261.0
2017-03-21 14:30:00,110.94,111.07,110.71,110.8,162464.0,105.8417,105.9657,105.6222,105.7081,162464.0
2017-03-21 15:00:00,110.79,111.04,110.74,110.96,219263.0,105.6986,105.9371,105.6509,105.8607,219263.0
2017-03-21 15:30:00,110.96,110.97,110.43,110.7,465767.0,105.8607,105.8703,105.3551,105.6127,465767.0
2017-03-22 09:30:00,110.99,111.44,110.79,110.89,407713.0,105.8894,106.3187,105.6986,105.794,407713.0
2017-03-22 10:00:00,110.9,111.26,110.86,111.22,105418.0,105.8035,106.147,105.7653,106.1088,105418.0
2017-03-22 10:30:00,111.18,111.55,111.01,111.55,107686.0,106.0706,106.4236,105.9084,106.4236,107686.0
2017-03-22 11:00:00,111.53,111.91,111.27,111.78,88442.0,106.4045,106.7671,106.1565,106.6431,88442.0
2017-03-22 11:30:00,111.77,111.83,111.61,111.74,77751.0,106.6335,106.6908,106.4809,106.6049,77751.0
2017-03-22 12:00:00,111.77,111.8,111.46,111.59,61886.0,106.6335,106.6621,106.3378,106.4618,61886.0
2017-03-22 12:30:00,111.58,111.66,111.41,111.54,63488.0,106.4523,106.5286,106.2901,106.4141,63488.0
2017-03-22 13:00:00,111.54,111.66,111.3,111.51,97650.0,106.4141,106.5286,106.1851,106.3855,97650.0
2017-03-22 13:30:00,111.5,111.65,111.4,111.41,95474.0,106.3759,106.519,106.2805,106.2901,95474.0
2017-03-22 14:00:00,111.41,111.57,111.27,111.3,86298.0,106.2901,106.4427,106.1565,106.1851,86298.0
2017-03-22 14:30:00,111.3,111.56,111.29,111.51,101754.0,106.1851,106.4332,106.1756,106.3855,101754.0
2017-03-22 15:00:00,111.5,111.57,111.37,111.43,133103.0,106.3759,106.4427,106.2519,106.3091,133103.0
2017-03-22 15:30:00,111.43,111.57,111.31,111.43,401206.0,106.3091,106.4427,106.1947,106.3091,401206.0
2017-03-23 09:30:00,111.31,112.25,111.31,111.67,302576.0,106.1947,107.0915,106.1947,106.5381,302576.0
2017-03-23 10:00:00,111.69,111.91,111.55,111.65,129837.0,106.5572,106.7671,106.4236,106.519,129837.0
2017-03-23 10:30:00,111.65,112.2,111.6,112.08,100460.0,106.519,107.0438,106.4713,106.9293,100460.0
2017-03-23 11:00:00,112.07,112.43,112.07,112.4,127223.0,106.9197,107.2632,106.9197,107.2346,127223.0
2017-03-23 11:30:00,112.43,112.45,112.24,112.41,89046.0,107.2632,107.2823,107.0819,107.2441,89046.0
2017-03-23 12:00:00,112.42,112.44,112.29,112.41,60132.0,107.2536,107.2727,107.1296,107.2441,60132.0
2017-03-23 12:30:00,112.38,112.41,112.06,112.09,73286.0,107.2155,107.2441,106.9102,106.9388,73286.0
2017-03-23 13:00:00,112.12,112.14,111.73,111.73,101042.0,106.9674,106.9865,106.5954,106.5954,101042.0
2017-03-23 13:30:00,111.77,111.9,111.71,111.82,74613.0,106.6335,106.7575,106.5763,106.6812,74613.0
2017-03-23 14:00:00,111.81,111.9,111.74,111.87,90352.0,106.6717,106.7575,106.6049,106.7289,90352.0
2017-03-23 14:30:00,111.87,111.95,111.77,111.86,114074.0,106.7289,106.8052,106.6335,106.7194,114074.0
2017-03-23 15:00:00,111.83,111.85,111.38,111.38,120050.0,106.6908,106.7098,106.2614,106.2614,120050.0
2017-03-23 15:30:00,111.39,111.65,111.27,111.6,512595.0,106.271,106.519,106.1565,106.4713,512595.0
2017-03-24 09:30:00,111.97,112.39,111.72,111.98,222813.0,106.8243,107.225,106.5858,106.8339,222813.0
2017-03-24 10:00:00,111.98,112.06,111.87,112.0,138873.0,106.8339,106.9102,106.7289,106.8529,138873.0
2017-03-24 10:30:00,112.0,112.4,111.99,112.36,174579.0,106.8529,107.2346,106.8434,107.1964,174579.0
2017-03-24 11:00:00,112.37,112.45,112.13,112.13,147474.0,107.2059,107.2823,106.977,106.977,147474.0
2017-03-24 11:30:00,112.13,112.3,112.13,112.29,138144.0,106.977,107.1392,106.977,107.1296,138144.0
2017-03-24 12:00:00,112.28,112.35,111.85,112.1,148318.0,107.1201,107.1869,106.7098,106.9484,148318.0
2017-03-24 12:30:00,112.12,112.47,112.09,112.38,161642.0,106.9674,107.3014,106.9388,107.2155,161642.0
2017-03-24 13:00:00,112.38,112.44,112.09,112.43,108530.0,107.2155,107.2727,106.9388,107.2632,108530.0
2017-03-24 13:30:00,112.42,112.42,112.18,112.2,117339.0,107.2536,107.2536,107.0247,107.0438,117339.0
2017-03-24 14:00:00,112.22,112.3,112.16,112.24,100488.0,107.0628,107.1392,107.0056,107.0819,100488.0
2017-03-24 14:30:00,112.24,112.24,111.86,111.93,113242.0,107.0819,107.0819,106.7194,106.7862,113242.0
2017-03-24 15:00:00,111.94,111.96,111.67,111.92,168915.0,106.7957,106.8148,106.5381,106.7766,168915.0
2017-03-24 15:30:00,111.91,112.43,111.79,112.04,441057.0,106.7671,107.2632,106.6526,106.8911,441057.0
2017-03-27 09:30:00,110.7,111.2,110.33,111.19,317605.0,105.6127,106.0897,105.2597,106.0802,317605.0
2017-03-27 10:00:00,111.16,111.34,110.98,111.34,166224.0,106.0516,106.2233,105.8798,106.2233,166224.0
2017-03-27 10:30:00,111.35,111.65,111.21,111.65,160960.0,106.2328,106.519,106.0993,106.519,160960.0
2017-03-27 11:00:00,111.62,111.7,111.48,111.67,155303.0,106.4904,106.5667,106.3568,106.5381,155303.0
2017-03-27 11:30:00,111.67,111.93,111.66,111.86,153398.0,106.5381,106.7862,106.5286,106.7194,153398.0
2017-03-27 12:00:00,111.85,112.07,111.81,111.93,73334.0,106.7098,106.9197,106.6717,106.7862,73334.0
2017-03-27 12:30:00,111.93,112.2,111.92,112.11,69758.0,106.7862,107.0438,106.7766,106.9579,69758.0
2017-03-27 13:00:00,112.1,112.3,112.06,112.28,83640.0,106.9484,107.1392,106.9102,107.1201,83640.0
2017-03-27 13:30:00,112.27,112.29,112.09,112.2,88329.0,107.1105,107.1296,106.9388,107.0438,88329.0
2017-03-27 14:00:00,112.2,112.26,111.94,112.05,114537.0,107.0438,107.101,106.7957,106.9007,114537.0
2017-03-27 14:30:00,112.05,112.11,111.94,112.08,99535.0,106.9007,106.9579,106.7957,106.9293,99535.0
2017-03-27 15:00:00,112.08,112.13,111.98,112.03,113383.0,106.9293,106.977,106.8339,106.8816,113383.0
2017-03-27 15:30:00,112.04,112.21,111.86,111.95,354895.0,106.8911,107.0533,106.7194,106.8052,354895.0
2017-03-28 09:30:00,111.81,111.98,111.47,111.72,183725.0,106.6717,106.8339,106.3473,106.5858,183725.0
2017-03-28 10:00:00,111.7,112.19,111.67,111.87,189283.0,106.5667,107.0342,106.5381,106.7289,189283.0
2017-03-28 10:30:00,111.87,112.02,111.77,111.95,132602.0,106.7289,106.872,106.6335,106.8052,132602.0
2017-03-28 11:00:00,111.93,112.25,111.93,112.12,124600.0,106.7862,107.0915,106.7862,106.9674,124600.0
2017-03-28 11:30:00,112.12,112.52,112.1,112.44,91845.0,106.9674,107.3491,106.9484,107.2727,91845.0
2017-03-28 12:00:00,112.44,112.54,112.31,112.31,86406.0,107.2727,107.3681,107.1487,107.1487,86406.0
2017-03-28 12:30:00,112.32,112.34,112.21,112.27,96930.0,107.1582,107.1773,107.0533,107.1105,96930.0
2017-03-28 13:00:00,112.28,112.49,112.22,112.44,87166.0,107.1201,107.3204,107.0628,107.2727,87166.0
2017-03-28 13:30:00,112.45,112.48,112.33,112.44,124717.0,107.2823,107.3109,107.1678,107.2727,124717.0
2017-03-28 14:00:00,112.44,112.66,112.37,112.66,221162.0,107.2727,107.4826,107.2059,107.4826,221162.0
2017-03-28 14:30:00,112.65,112.75,112.54,112.59,125213.0,107.4731,107.5685,107.3681,107.4158,125213.0
2017-03-28 15:00:00,112.6,112.71,112.51,112.67,147801.0,107.4254,107.5303,107.3395,107.4922,147801.0
2017-03-28 15:30:00,112.67,112.7,112.43,112.49,349578.0,107.4922,107.5208,107.2632,107.3204,349578.0
2017-03-29 09:30:00,112.03,112.03,111.52,111.95,201784.0,106.8816,106.8816,106.395,106.8052,201784.0
2017-03-29 10:00:00,112.0,112.07,111.79,111.83,142007.0,106.8529,106.9197,106.6526,106.6908,142007.0
2017-03-29 10:30:00,111.83,111.96,111.82,111.89,82996.0,106.6908,106.8148,106.6812,106.748,82996.0
2017-03-29 11:00:00,111.88,111.92,111.71,111.72,99044.0,106.7385,106.7766,106.5763,106.5858,99044.0
2017-03-29 11:30:00,111.73,111.86,111.56,111.84,88624.0,106.5954,106.7194,106.4332,106.7003,88624.0
2017-03-29 12:00:00,111.86,111.88,111.73,111.84,71187.0,106.7194,106.7385,106.5954,106.7003,71187.0
2017-03-29 12:30:00,111.84,111.85,111.7,111.79,80867.0,106.7003,106.7098,106.5667,106.6526,80867.0
2017-03-29 13:00:00,111.8,111.98,111.79,111.96,52782.0,106.6621,106.8339,106.6526,106.8148,52782.0
2017-03-29 13:30:00,111.97,112.06,111.91,112.04,61582.0,106.8243,106.9102,106.7671,106.8911,61582.0
2017-03-29 14:00:00,112.04,112.24,111.99,112.23,58425.0,106.8911,107.0819,106.8434,107.0724,58425.0
2017-03-29 14:30:00,112.23,112.28,112.12,112.26,55079.0,107.0724,107.1201,106.9674,107.101,55079.0
2017-03-29 15:00:00,112.24,112.33,112.2,112.26,77018.0,107.0819,107.1678,107.0438,107.101,77018.0
2017-03-29 15:30:00,112.26,112.28,112.01,112.07,286033.0,107.101,107.1201,106.8625,106.9197,286033.0
2017-03-30 09:30:00,112.0,112.29,111.57,112.05,150375.0,106.8529,107.1296,106.4427,106.9007,150375.0
2017-03-30 10:00:00,111.98,112.23,111.94,112.02,83576.0,106.8339,107.0724,106.7957,106.872,83576.0
2017-03-30 10:30:00,112.07,112.41,112.03,112.33,95273.0,106.9197,107.2441,106.8816,107.1678,95273.0
2017-03-30 11:00:00,112.36,112.49,112.35,112.48,108402.0,107.1964,107.3204,107.1869,107.3109,108402.0
2017-03-30 11:30:00,112.49,112.5,112.24,112.33,139368.0,107.3204,107.33,107.0819,107.1678,139368.0
2017-03-30 12:00:00,112.28,112.56,112.26,112.55,46271.0,107.1201,107.3872,107.101,107.3777,46271.0
2017-03-30 12:30:00,112.54,112.56,112.1,112.19,116060.0,107.3681,107.3872,106.9484,107.0342,116060.0
2017-03-30 13:00:00,112.2,112.38,112.19,112.35,50874.0,107.0438,107.2155,107.0342,107.1869,50874.0
2017-03-30 13:30:00,112.35,112.49,112.32,112.45,48963.0,107.1869,107.3204,107.1582,107.2823,48963.0
2017-03-30 14:00:00,112.45,112.55,112.42,112.53,67050.0,107.2823,107.3777,107.2536,107.3586,67050.0
2017-03-30 14:30:00,112.53,112.55,112.35,112.52,113285.0,107.3586,107.3777,107.1869,107.3491,113285.0
2017-03-30 15:00:00,112.52,112.66,112.5,112.65,183453.0,107.3491,107.4826,107.33,107.4731,183453.0
2017-03-30 15:30:00,112.65,112.7,112.52,112.65,370856.0,107.4731,107.5208,107.3491,107.4731,370856.0
2017-03-31 09:30:00,112.62,112.96,112.52,112.71,268341.0,107.4445,107.7688,107.3491,107.5303,268341.0
2017-03-31 10:00:00,112.73,113.12,112.71,112.9,182554.0,107.5494,107.9215,107.5303,107.7116,182554.0
2017-03-31 10:30:00,112.92,113.18,112.9,112.93,102708.0,107.7307,107.9787,107.7116,107.7402,102708.0
2017-03-31 11:00:00,112.93,113.1,112.93,112.99,78440.0,107.7402,107.9024,107.7402,107.7975,78440.0
2017-03-31 11:30:00,112.98,113.04,112.72,112.77,69849.0,107.7879,107.8452,107.5399,107.5876,69849.0
2017-03-31 12:00:00,112.75,112.91,112.75,112.88,54493.0,107.5685,107.7211,107.5685,107.6925,54493.0
2017-03-31 12:30:00,112.88,112.88,112.69,112.74,49470.0,107.6925,107.6925,107.5112,107.5589,49470.0
2017-03-31 13:00:00,112.78,112.98,112.75,112.95,46679.0,107.5971,107.7879,107.5685,107.7593,46679.0
2017-03-31 13:30:00,112.94,112.96,112.75,112.76,50671.0,107.7498,107.7688,107.5685,107.578,50671.0
2017-03-31 14:00:00,112.74,112.77,112.53,112.62,91784.0,107.5589,107.5876,107.3586,107.4445,91784.0
2017-03-31 14:30:00,112.64,112.73,112.57,112.58,61607.0,107.4635,107.5494,107.3968,107.4063,61607.0
2017-03-31 15:00:00,112.59,112.88,112.58,112.81,109407.0,107.4158,107.6925,107.4063,107.6257,109407.0
2017-03-31 15:30:00,112.8,112.99,112.44,112.47,373088.0,107.6162,107.7975,107.2727,107.3014,373088.0
2017-04-03 09:30:00,112.7,112.97,112.29,112.88,254537.0,107.5208,107.7784,107.1296,107.6925,254537.0
2017-04-03 10:00:00,112.86,112.89,112.37,112.39,117607.0,107.6734,107.702,107.2059,107.225,117607.0
2017-04-03 10:30:00,112.4,112.4,111.62,111.65,184893.0,107.2346,107.2346,106.4904,106.519,184893.0
2017-04-03 11:00:00,111.65,111.81,111.45,111.74,114213.0,106.519,106.6717,106.3282,106.6049,114213.0
2017-04-03 11:30:00,111.77,111.88,111.62,111.62,185867.0,106.6335,106.7385,106.4904,106.4904,185867.0
2017-04-03 12:00:00,111.62,111.82,111.36,111.8,93700.0,106.4904,106.6812,106.2424,106.6621,93700.0
2017-04-03 12:30:00,111.79,111.89,111.75,111.89,82217.0,106.6526,106.748,106.6144,106.748,82217.0
2017-04-03 13:00:00,111.89,112.03,111.84,111.9,64136.0,106.748,106.8816,106.7003,106.7575,64136.0
2017-04-03 13:30:00,111.9,111.93,111.79,111.89,85476.0,106.7575,106.7862,106.6526,106.748,85476.0
2017-04-03 14:00:00,111.9,111.91,111.6,111.8,99162.0,106.7575,106.7671,106.4713,106.6621,99162.0
2017-04-03 14:30:00,111.79,112.02,111.75,112.0,101794.0,106.6526,106.872,106.6144,106.8529,101794.0
2017-04-03 15:00:00,112.01,112.36,112.01,112.3,184952.0,106.8625,107.1964,106.8625,107.1392,184952.0
2017-04-03 15:30:00,112.3,112.44,112.16,112.34,609394.0,107.1392,107.2727,107.0056,107.1773,609394.0
2017-04-04 09:30:00,112.23,112.85,112.21,112.35,189912.0,107.0724,107.6639,107.0533,107.1869,189912.0
2017-04-04 10:00:00,112.38,112.44,111.96,112.03,177008.0,107.2155,107.2727,106.8148,106.8816,177008.0
2017-04-04 10:30:00,112.04,112.13,111.9,112.04,135959.0,106.8911,106.977,106.7575,106.8911,135959.0
2017-04-04 11:00:00,112.04,112.45,112.01,112.3,107160.0,106.8911,107.2823,106.8625,107.1392,107160.0
2017-04-04 11:30:00,112.31,112.4,112.28,112.29,85614.0,107.1487,107.2346,107.1201,107.1296,85614.0
2017-04-04 12:00:00,112.29,112.39,112.16,112.38,88094.0,107.1296,107.225,107.0056,107.2155,88094.0
2017-04-04 12:30:00,112.37,112.4,112.21,112.21,77652.0,107.2059,107.2346,107.0533,107.0533,77652.0
2017-04-04 13:00:00,112.22,112.39,112.13,112.24,99836.0,107.0628,107.225,106.977,107.0819,99836.0
2017-04-04 13:30:00,112.23,112.37,112.22,112.37,57388.0,107.0724,107.2059,107.0628,107.2059,57388.0
2017-04-04 14:00:00,112.37,112.51,112.36,112.47,85044.0,107.2059,107.3395,107.1964,107.3014,85044.0
2017-04-04 14:30:00,112.47,112.5,112.17,112.17,72027.0,107.3014,107.33,107.0151,107.0151,72027.0
2017-04-04 15:00:00,112.2,112.25,112.06,112.1,110710.0,107.0438,107.0915,106.9102,106.9484,110710.0
2017-04-04 15:30:00,112.1,112.25,112.04,112.08,389647.0,106.9484,107.0915,106.8911,106.9293,389647.0
2017-04-05 09:30:00,112.25,112.63,111.9,112.6,157819.0,107.3017,107.6649,106.9671,107.6363,157819.0
2017-04-05 10:00:00,112.57,113.01,112.5,112.83,106871.0,107.6076,108.0282,107.5407,107.8561,106871.0
2017-04-05 10:30:00,112.83,113.12,112.8,112.99,168092.0,107.8561,108.1333,107.8274,108.0091,168092.0
2017-04-05 11:00:00,113.0,113.11,112.88,112.9,123037.0,108.0186,108.1238,107.9039,107.923,123037.0
2017-04-05 11:30:00,112.89,113.18,112.78,112.94,105818.0,107.9135,108.1907,107.8083,107.9613,105818.0
2017-04-05 12:00:00,112.94,113.09,112.91,113.03,71029.0,107.9613,108.1047,107.9326,108.0473,71029.0
2017-04-05 12:30:00,113.03,113.15,112.97,113.02,42688.0,108.0473,108.162,107.9899,108.0377,42688.0
2017-04-05 13:00:00,113.02,113.14,113.01,113.09,61875.0,108.0377,108.1525,108.0282,108.1047,61875.0
2017-04-05 13:30:00,113.1,113.15,113.03,113.09,63108.0,108.1142,108.162,108.0473,108.1047,63108.0
2017-04-05 14:00:00,113.08,113.1,112.84,113.01,112163.0,108.0951,108.1142,107.8657,108.0282,112163.0
2017-04-05 14:30:00,113.01,113.05,112.61,112.63,103665.0,108.0282,108.0664,107.6458,107.6649,103665.0
2017-04-05 15:00:00,112.64,112.8,112.11,112.31,185322.0,107.6745,107.8274,107.1679,107.359,185322.0
2017-04-05 15:30:00,112.31,112.4,112.02,112.08,325957.0,107.359,107.4451,107.0818,107.1392,325957.0
2017-04-06 09:30:00,112.34,112.34,111.71,112.24,156443.0,107.3877,107.3877,106.7855,107.2921,156443.0
2017-04-06 10:00:00,112.27,112.31,111.93,112.09,97329.0,107.3208,107.359,106.9958,107.1487,97329.0
2017-04-06 10:30:00,112.09,112.18,111.85,111.97,74097.0,107.1487,107.2348,106.9193,107.034,74097.0
2017-04-06 11:00:00,112.0,112.25,111.98,112.16,75240.0,107.0627,107.3017,107.0436,107.2157,75240.0
2017-04-06 11:30:00,112.19,112.29,112.11,112.28,48256.0,107.2443,107.3399,107.1679,107.3304,48256.0
2017-04-06 12:00:00,112.27,112.34,112.15,112.26,36828.0,107.3208,107.3877,107.2061,107.3112,36828.0
2017-04-06 12:30:00,112.25,112.28,112.11,112.21,40882.0,107.3017,107.3304,107.1679,107.2635,40882.0
2017-04-06 13:00:00,112.22,112.52,112.18,112.49,57541.0,107.273,107.5598,107.2348,107.5311,57541.0
2017-04-06 13:30:00,112.51,112.61,112.45,112.45,58970.0,107.5502,107.6458,107.4929,107.4929,58970.0
2017-04-06 14:00:00,112.46,112.52,112.3,112.38,64052.0,107.5024,107.5598,107.3495,107.426,64052.0
2017-04-06 14:30:00,112.36,112.46,112.14,112.18,69308.0,107.4068,107.5024,107.1965,107.2348,69308.0
2017-04-06 15:00:00,112.2,112.39,112.16,112.32,104634.0,107.2539,107.4355,107.2157,107.3686,104634.0
2017-04-06 15:30:00,112.31,112.45,112.28,112.42,365697.0,107.359,107.4929,107.3304,107.4642,365697.0
2017-04-07 09:30:00,112.18,112.6,111.95,112.0,179131.0,107.2348,107.6363,107.0149,107.0627,179131.0
2017-04-07 10:00:00,111.95,112.23,111.84,112.2,142375.0,107.0149,107.2826,106.9098,107.2539,142375.0
2017-04-07 10:30:00,112.18,112.47,112.12,112.39,144408.0,107.2348,107.512,107.1774,107.4355,144408.0
2017-04-07 11:00:00,112.37,112.53,112.25,112.43,93945.0,107.4164,107.5693,107.3017,107.4738,93945.0
2017-04-07 11:30:00,112.4,112.52,112.3,112.46,107510.0,107.4451,107.5598,107.3495,107.5024,107510.0
2017-04-07 12:00:00,112.46,112.55,112.45,112.47,56509.0,107.5024,107.5885,107.4929,107.512,56509.0
2017-04-07 12:30:00,112.47,112.5,112.37,112.44,54893.0,107.512,107.5407,107.4164,107.4833,54893.0
2017-04-07 13:00:00,112.45,112.67,112.32,112.64,83803.0,107.4929,107.7032,107.3686,107.6745,83803.0
2017-04-07 13:30:00,112.63,112.74,112.55,112.68,79560.0,107.6649,107.7701,107.5885,107.7127,79560.0
2017-04-07 14:00:00,112.68,112.75,112.65,112.65,67174.0,107.7127,107.7796,107.6841,107.6841,67174.0
2017-04-07 14:30:00,112.66,112.72,112.54,112.6,77229.0,107.6936,107.751,107.5789,107.6363,77229.0
2017-04-07 15:00:00,112.6,112.73,112.53,112.56,111369.0,107.6363,107.7605,107.5693,107.598,111369.0
2017-04-07 15:30:00,112.55,112.56,112.2,112.25,331356.0,107.5885,107.598,107.2539,107.3017,331356.0
2017-04-10 09:30:00,112.29,112.7,112.29,112.66,116402.0,107.3399,107.7319,107.3399,107.6936,116402.0
2017-04-10 10:00:00,112.65,112.95,112.59,112.95,103780.0,107.6841,107.9708,107.6267,107.9708,103780.0
2017-04-10 10:30:00,112.93,113.07,112.91,112.94,83023.0,107.9517,108.0855,107.9326,107.9613,83023.0
2017-04-10 11:00:00,112.95,113.07,112.89,112.98,66474.0,107.9708,108.0855,107.9135,107.9995,66474.0
2017-04-10 11:30:00,112.98,112.99,112.59,112.69,94148.0,107.9995,108.0091,107.6267,107.7223,94148.0
2017-04-10 12:00:00,112.67,112.7,112.4,112.48,51507.0,107.7032,107.7319,107.4451,107.5215,51507.0
2017-04-10 12:30:00,112.47,112.69,112.45,112.64,53214.0,107.512,107.7223,107.4929,107.6745,53214.0
2017-04-10 13:00:00,112.64,112.71,112.57,112.57,40639.0,107.6745,107.7414,107.6076,107.6076,40639.0
2017-04-10 13:30:00,112.57,112.7,112.54,112.57,79747.0,107.6076,107.7319,107.5789,107.6076,79747.0
2017-04-10 14:00:00,112.58,112.58,112.36,112.4,62920.0,107.6171,107.6171,107.4068,107.4451,62920.0
2017-04-10 14:30:00,112.4,112.54,112.33,112.49,76764.0,107.4451,107.5789,107.3782,107.5311,76764.0
2017-04-10 15:00:00,112.49,112.62,112.35,112.43,92933.0,107.5311,107.6554,107.3973,107.4738,92933.0
2017-04-10 15:30:00,112.44,112.47,112.29,112.32,266793.0,107.4833,107.512,107.3399,107.3686,266793.0
2017-04-11 09:30:00,111.9,112.57,111.81,111.92,163091.0,106.9671,107.6076,106.8811,106.9862,163091.0
2017-04-11 10:00:00,111.92,112.27,111.89,111.99,139168.0,106.9862,107.3208,106.9576,107.0531,139168.0
2017-04-11 10:30:00,111.98,111.98,111.55,111.72,117494.0,107.0436,107.0436,106.6325,106.7951,117494.0
2017-04-11 11:00:00,111.71,111.87,111.51,111.53,81988.0,106.7855,106.9384,106.5943,106.6134,81988.0
2017-04-11 11:30:00,111.55,111.73,111.47,111.59,79916.0,106.6325,106.8046,106.5561,106.6708,79916.0
2017-04-11 12:00:00,111.58,111.96,111.47,111.9,55320.0,106.6612,107.0245,106.5561,106.9671,55320.0
2017-04-11 12:30:00,111.9,111.98,111.85,111.93,42879.0,106.9671,107.0436,106.9193,106.9958,42879.0
2017-04-11 13:00:00,111.92,112.11,111.92,112.08,57993.0,106.9862,107.1679,106.9862,107.1392,57993.0
2017-04-11 13:30:00,112.08,112.15,111.93,111.97,83071.0,107.1392,107.2061,106.9958,107.034,83071.0
2017-04-11 14:00:00,111.96,112.02,111.76,111.84,144320.0,107.0245,107.0818,106.8333,106.9098,144320.0
2017-04-11 14:30:00,111.83,112.04,111.77,111.89,121009.0,106.9002,107.1009,106.8428,106.9576,121009.0
2017-04-11 15:00:00,111.88,111.89,111.58,111.8,192016.0,106.948,106.9576,106.6612,106.8715,192016.0
2017-04-11 15:30:00,111.81,112.11,111.77,112.1,270010.0,106.8811,107.1679,106.8428,107.1583,270010.0
2017-04-12 09:30:00,111.65,112.25,111.59,112.17,204453.0,106.7281,107.3017,106.6708,107.2252,204453.0
2017-04-12 10:00:00,112.17,112.3,111.94,111.99,233958.0,107.2252,107.3495,107.0054,107.0531,233958.0
2017-04-12 10:30:00,112.02,112.07,111.63,111.69,162356.0,107.0818,107.1296,106.709,106.7664,162356.0
2017-04-12 11:00:00,111.71,111.96,111.66,111.83,109646.0,106.7855,107.0245,106.7377,106.9002,109646.0
2017-04-12 11:30:00,111.82,111.87,111.51,111.69,99917.0,106.8906,106.9384,106.5943,106.7664,99917.0
2017-04-12 12:00:00,111.69,111.78,111.65,111.69,94507.0,106.7664,106.8524,106.7281,106.7664,94507.0
2017-04-12 12:30:00,111.68,111.75,111.57,111.65,80144.0,106.7568,106.8237,106.6517,106.7281,80144.0
2017-04-12 13:00:00,111.65,111.77,111.61,111.64,72074.0,106.7281,106.8428,106.6899,106.7186,72074.0
2017-04-12 13:30:00,111.64,111.9,111.59,111.9,76727.0,106.7186,106.9671,106.6708,106.9671,76727.0
2017-04-12 14:00:00,111.9,111.92,111.63,111.67,87285.0,106.9671,106.9862,106.709,106.7473,87285.0
2017-04-12 14:30:00,111.67,111.73,111.47,111.57,195681.0,106.7473,106.8046,106.5561,106.6517,195681.0
2017-04-12 15:00:00,111.58,111.7,111.44,111.5,230900.0,106.6612,106.7759,106.5274,106.5847,230900.0
2017-04-12 15:30:00,111.5,111.68,111.35,111.48,417926.0,106.5847,106.7568,106.4414,106.5656,417926.0
2017-04-13 09:30:00,111.23,111.96,111.06,111.81,251910.0,106.3267,107.0245,106.1641,106.8811,251910.0
2017-04-13 10:00:00,111.81,112.13,111.76,111.95,214840.0,106.8811,107.187,106.8333,107.0149,214840.0
2017-04-13 10:30:00,111.93,112.0,111.86,111.93,112457.0,106.9958,107.0627,106.9289,106.9958,112457.0
2017-04-13 11:00:00,111.93,112.07,111.93,112.03,154702.0,106.9958,107.1296,106.9958,107.0914,154702.0
2017-04-13 11:30:00,112.06,112.19,112.04,112.18,78809.0,107.1201,107.2443,107.1009,107.2348,78809.0
2017-04-13 12:00:00,112.17,112.17,111.91,111.96,62855.0,107.2252,107.2252,106.9767,107.0245,62855.0
2017-04-13 12:30:00,111.97,111.99,111.38,111.42,148771.0,107.034,107.0531,106.47,106.5083,148771.0
2017-04-13 13:00:00,111.42,111.47,111.19,111.47,126697.0,106.5083,106.5561,106.2884,106.5561,126697.0
2017-04-13 13:30:00,111.45,111.47,111.04,111.05,122714.0,106.537,106.5561,106.145,106.1546,122714.0
2017-04-13 14:00:00,111.06,111.36,111.01,111.29,104696.0,106.1641,106.4509,106.1164,106.384,104696.0
2017-04-13 14:30:00,111.28,111.39,111.24,111.39,79049.0,106.3744,106.4796,106.3362,106.4796,79049.0
2017-04-13 15:00:00,111.39,111.49,111.24,111.45,170939.0,106.4796,106.5752,106.3362,106.537,170939.0
2017-04-13 15:30:00,111.44,111.57,111.2,111.25,481166.0,106.5274,106.6517,106.298,106.3458,481166.0
2017-04-17 09:30:00,111.77,112.22,111.6,111.67,145680.0,106.8428,107.273,106.6803,106.7473,145680.0
2017-04-17 10:00:00,111.7,111.94,111.53,111.68,93575.0,106.7759,107.0054,106.6134,106.7568,93575.0
2017-04-17 10:30:00,111.7,111.94,111.63,111.93,80992.0,106.7759,107.0054,106.709,106.9958,80992.0
2017-04-17 11:00:00,111.93,112.13,111.91,112.13,64093.0,106.9958,107.187,106.9767,107.187,64093.0
2017-04-17 11:30:00,112.13,112.24,112.04,112.04,48452.0,107.187,107.2921,107.1009,107.1009,48452.0
2017-04-17 12:00:00,112.03,112.21,112.03,112.14,51544.0,107.0914,107.2635,107.0914,107.1965,51544.0
2017-04-17 12:30:00,112.16,112.18,112.07,112.14,53569.0,107.2157,107.2348,107.1296,107.1965,53569.0
2017-04-17 13:00:00,112.15,112.36,112.14,112.32,60491.0,107.2061,107.4068,107.1965,107.3686,60491.0
2017-04-17 13:30:00,112.32,112.35,112.13,112.26,60292.0,107.3686,107.3973,107.187,107.3112,60292.0
2017-04-17 14:00:00,112.27,112.37,112.2,112.34,74365.0,107.3208,107.4164,107.2539,107.3877,74365.0
2017-04-17 14:30:00,112.34,112.52,112.34,112.43,67675.0,107.3877,107.5598,107.3877,107.4738,67675.0
2017-04-17 15:00:00,112.45,112.73,112.4,112.68,108192.0,107.4929,107.7605,107.4451,107.7127,108192.0
2017-04-17 15:30:00,112.67,112.74,112.55,112.65,314782.0,107.7032,107.7701,107.5885,107.6841,314782.0
2017-04-18 09:30:00,112.49,113.17,112.21,113.11,159125.0,107.5311,108.1811,107.2635,108.1238,159125.0
2017-04-18 10:00:00,113.14,113.16,112.66,112.66,108335.0,108.1525,108.1716,107.6936,107.6936,108335.0
2017-04-18 10:30:00,112.66,112.76,112.42,112.52,112843.0,107.6936,107.7892,107.4642,107.5598,112843.0
2017-04-18 11:00:00,112.55,112.66,112.46,112.59,152389.0,107.5885,107.6936,107.5024,107.6267,152389.0
2017-04-18 11:30:00,112.56,112.65,112.39,112.53,105961.0,107.598,107.6841,107.4355,107.5693,105961.0
2017-04-18 12:00:00,112.52,112.6,112.39,112.47,109278.0,107.5598,107.6363,107.4355,107.512,109278.0
2017-04-18 12:30:00,112.47,112.48,112.28,112.35,105799.0,107.512,107.5215,107.3304,107.3973,105799.0
2017-04-18 13:00:00,112.36,112.36,112.18,112.2,152600.0,107.4068,107.4068,107.2348,107.2539,152600.0
2017-04-18 13:30:00,112.21,112.4,112.1,112.4,135464.0,107.2635,107.4451,107.1583,107.4451,135464.0
2017-04-18 14:00:00,112.41,112.55,112.37,112.55,74202.0,107.4546,107.5885,107.4164,107.5885,74202.0
2017-04-18 14:30:00,112.55,112.6,112.29,112.43,95860.0,107.5885,107.6363,107.3399,107.4738,95860.0
2017-04-18 15:00:00,112.43,112.58,112.33,112.54,106577.0,107.4738,107.6171,107.3782,107.5789,106577.0
2017-04-18 15:30:00,112.55,112.69,112.47,112.51,265816.0,107.5885,107.7223,107.512,107.5502,265816.0
2017-04-19 09:30:00,112.49,113.16,112.49,113.1,247672.0,107.5311,108.1716,107.5311,108.1142,247672.0
2017-04-19 10:00:00,113.11,113.12,112.95,113.08,90166.0,108.1238,108.1333,107.9708,108.0951,90166.0
2017-04-19 10:30:00,113.08,113.08,112.79,112.88,112498.0,108.0951,108.0951,107.8179,107.9039,112498.0
2017-04-19 11:00:00,112.89,112.96,112.72,112.86,92892.0,107.9135,107.9804,107.751,107.8848,92892.0
2017-04-19 11:30:00,112.85,112.92,112.78,112.79,61568.0,107.8752,107.9422,107.8083,107.8179,61568.0
2017-04-19 12:00:00,112.79,112.84,112.62,112.74,64662.0,107.8179,107.8657,107.6554,107.7701,64662.0
2017-04-19 12:30:00,112.73,112.78,112.67,112.69,51785.0,107.7605,107.8083,107.7032,107.7223,51785.0
2017-04-19 13:00:00,112.69,112.7,112.49,112.59,84854.0,107.7223,107.7319,107.5311,107.6267,84854.0
2017-04-19 13:30:00,112.57,112.59,112.41,112.55,96146.0,107.6076,107.6267,107.4546,107.5885,96146.0
2017-04-19 14:00:00,112.53,112.55,112.26,112.4,119826.0,107.5693,107.5885,107.3112,107.4451,119826.0
2017-04-19 14:30:00,112.41,112.54,112.25,112.43,112112.0,107.4546,107.5789,107.3017,107.4738,112112.0
2017-04-19 15:00:00,112.43,112.51,112.3,112.33,111753.0,107.4738,107.5502,107.3495,107.3782,111753.0
2017-04-19 15:30:00,112.31,112.4,112.11,112.31,330872.0,107.359,107.4451,107.1679,107.359,330872.0
2017-04-20 09:30:00,112.94,113.28,112.67,113.09,282353.0,107.9613,108.2863,107.7032,108.1047,282353.0
2017-04-20 10:00:00,113.09,113.74,113.09,113.63,215000.0,108.1047,108.726,108.1047,108.6209,215000.0
2017-04-20 10:30:00,113.63,113.98,113.61,113.96,160135.0,108.6209,108.9554,108.6017,108.9363,160135.0
2017-04-20 11:00:00,113.97,114.28,113.91,114.06,183254.0,108.9459,109.2422,108.8885,109.0319,183254.0
2017-04-20 11:30:00,114.07,114.18,114.03,114.11,155600.0,109.0415,109.1466,109.0032,109.0797,155600.0
2017-04-20 12:00:00,114.11,114.45,114.07,114.37,103227.0,109.0797,109.4047,109.0415,109.3282,103227.0
2017-04-20 12:30:00,114.38,114.87,114.38,114.86,197948.0,109.3378,109.8062,109.3378,109.7966,197948.0
2017-04-20 13:00:00,114.86,114.89,114.54,114.57,177392.0,109.7966,109.8253,109.4907,109.5194,177392.0
2017-04-20 13:30:00,114.6,114.9,114.57,114.86,166262.0,109.5481,109.8349,109.5194,109.7966,166262.0
2017-04-20 14:00:00,114.86,114.86,114.62,114.68,131390.0,109.7966,109.7966,109.5672,109.6246,131390.0
2017-04-20 14:30:00,114.68,114.74,114.61,114.67,200295.0,109.6246,109.6819,109.5577,109.615,200295.0
2017-04-20 15:00:00,114.66,114.82,114.6,114.8,257264.0,109.6054,109.7584,109.5481,109.7393,257264.0
2017-04-20 15:30:00,114.8,114.83,114.6,114.63,517089.0,109.7393,109.768,109.5481,109.5768,517089.0
2017-04-21 09:30:00,114.8,115.61,114.53,114.88,724125.0,109.7393,110.5136,109.4812,109.8157,724125.0
2017-04-21 10:00:00,114.9,115.02,114.6,114.7,173080.0,109.8349,109.9496,109.5481,109.6437,173080.0
2017-04-21 10:30:00,114.71,114.72,114.29,114.33,185904.0,109.6532,109.6628,109.2518,109.29,185904.0
2017-04-21 11:00:00,114.32,114.61,114.17,114.54,186817.0,109.2804,109.5577,109.137,109.4907,186817.0
2017-04-21 11:30:00,114.55,114.59,114.39,114.47,96442.0,109.5003,109.5385,109.3474,109.4238,96442.0
2017-04-21 12:00:00,114.47,114.49,114.22,114.32,77678.0,109.4238,109.4429,109.1848,109.2804,77678.0
2017-04-21 12:30:00,114.33,114.5,114.27,114.33,67164.0,109.29,109.4525,109.2326,109.29,67164.0
2017-04-21 13:00:00,114.35,114.45,114.01,114.12,119984.0,109.3091,109.4047,108.9841,109.0893,119984.0
2017-04-21 13:30:00,114.11,114.58,114.07,114.54,91127.0,109.0797,109.529,109.0415,109.4907,91127.0
2017-04-21 14:00:00,114.53,114.53,114.32,114.42,97927.0,109.4812,109.4812,109.2804,109.376,97927.0
2017-04-21 14:30:00,114.4,114.48,114.21,114.34,126267.0,109.3569,109.4334,109.1753,109.2996,126267.0
2017-04-21 15:00:00,114.35,114.36,114.12,114.23,142906.0,109.3091,109.3187,109.0893,109.1944,142906.0
2017-04-21 15:30:00,114.22,114.52,114.22,114.32,459238.0,109.1848,109.4716,109.1848,109.2804,459238.0
2017-04-24 09:30:00,115.8,115.99,115.27,115.46,287913.0,110.6952,110.8768,110.1886,110.3702,287913.0
2017-04-24 10:00:00,115.44,115.7,115.33,115.44,157654.0,110.3511,110.5996,110.2459,110.3511,157654.0
2017-04-24 10:30:00,115.44,115.51,115.32,115.42,148946.0,110.3511,110.418,110.2364,110.3319,148946.0
2017-04-24 11:00:00,115.44,115.51,115.31,115.39,143365.0,110.3511,110.418,110.2268,110.3033,143365.0
2017-04-24 11:30:00,115.39,115.44,115.29,115.31,121718.0,110.3033,110.3511,110.2077,110.2268,121718.0
2017-04-24 12:00:00,115.32,115.42,115.25,115.26,131021.0,110.2364,110.3319,110.1694,110.179,131021.0
2017-04-24 12:30:00,115.26,115.27,115.0,115.09,171621.0,110.179,110.1886,109.9305,110.0165,171621.0
2017-04-24 13:00:00,115.08,115.18,115.07,115.14,102102.0,110.0069,110.1025,109.9974,110.0643,102102.0
2017-04-24 13:30:00,115.14,115.28,115.1,115.26,168292.0,110.0643,110.1981,110.0261,110.179,168292.0
2017-04-24 14:00:00,115.27,115.37,115.22,115.33,106073.0,110.1886,110.2841,110.1408,110.2459,106073.0
2017-04-24 14:30:00,115.33,115.4,115.23,115.35,244826.0,110.2459,110.3128,110.1503,110.265,244826.0
2017-04-24 15:00:00,115.35,115.78,115.35,115.68,222153.0,110.265,110.6761,110.265,110.5805,222153.0
2017-04-24 15:30:00,115.69,115.78,115.55,115.67,443114.0,110.59,110.6761,110.4562,110.5709,443114.0
2017-04-25 09:30:00,116.35,116.48,115.89,115.92,200540.0,111.2209,111.3452,110.7812,110.8099,200540.0
2017-04-25 10:00:00,115.96,116.44,115.95,116.16,236305.0,110.8481,111.307,110.8386,111.0393,236305.0
2017-04-25 10:30:00,116.19,116.27,116.06,116.11,120914.0,111.068,111.1445,110.9437,110.9915,120914.0
2017-04-25 11:00:00,116.1,116.19,116.01,116.09,173808.0,110.982,111.068,110.8959,110.9724,173808.0
2017-04-25 11:30:00,116.09,116.29,116.0,116.18,135325.0,110.9724,111.1636,110.8864,111.0584,135325.0
2017-04-25 12:00:00,116.18,116.19,116.01,116.03,149270.0,111.0584,111.068,110.8959,110.9151,149270.0
2017-04-25 12:30:00,116.03,116.05,115.9,115.91,109394.0,110.9151,110.9342,110.7908,110.8003,109394.0
2017-04-25 13:00:00,115.91,116.22,115.9,116.05,135334.0,110.8003,111.0967,110.7908,110.9342,135334.0
2017-04-25 13:30:00,116.05,116.18,116.05,116.14,75824.0,110.9342,111.0584,110.9342,111.0202,75824.0
2017-04-25 14:00:00,116.13,116.29,116.11,116.25,99057.0,111.0106,111.1636,110.9915,111.1254,99057.0
2017-04-25 14:30:00,116.24,116.3,116.21,116.24,101244.0,111.1158,111.1732,111.0871,111.1158,101244.0
2017-04-25 15:00:00,116.23,116.44,116.21,116.34,140054.0,111.1062,111.307,111.0871,111.2114,140054.0
2017-04-25 15:30:00,116.34,116.34,116.09,116.12,330040.0,111.2114,111.2114,110.9724,111.0011,330040.0
2017-04-26 09:30:00,116.05,116.47,115.95,116.41,136382.0,110.9342,111.3357,110.8386,111.2783,136382.0
2017-04-26 10:00:00,116.37,116.54,116.31,116.49,97493.0,111.2401,111.4026,111.1827,111.3548,97493.0
2017-04-26 10:30:00,116.49,116.5,116.0,116.11,217838.0,111.3548,111.3643,110.8864,110.9915,217838.0
2017-04-26 11:00:00,116.11,116.39,115.98,116.36,133936.0,110.9915,111.2592,110.8673,111.2305,133936.0
2017-04-26 11:30:00,116.36,116.54,116.13,116.2,179106.0,111.2305,111.4026,111.0106,111.0776,179106.0
2017-04-26 12:00:00,116.19,116.51,116.15,116.4,80540.0,111.068,111.3739,111.0298,111.2687,80540.0
2017-04-26 12:30:00,116.38,116.52,116.28,116.5,73762.0,111.2496,111.3835,111.154,111.3643,73762.0
2017-04-26 13:00:00,116.5,116.56,116.43,116.47,80325.0,111.3643,111.4217,111.2974,111.3357,80325.0
2017-04-26 13:30:00,116.45,116.53,116.14,116.17,135471.0,111.3165,111.393,111.0202,111.0489,135471.0
2017-04-26 14:00:00,116.16,116.45,116.13,116.39,89014.0,111.0393,111.3165,111.0106,111.2592,89014.0
2017-04-26 14:30:00,116.39,116.5,116.38,116.43,62925.0,111.2592,111.3643,111.2496,111.2974,62925.0
2017-04-26 15:00:00,116.42,116.52,116.39,116.46,93946.0,111.2879,111.3835,111.2592,111.3261,93946.0
2017-04-26 15:30:00,116.46,116.49,116.15,116.19,254610.0,111.3261,111.3548,111.0298,111.068,254610.0
2017-04-27 09:30:00,116.51,116.81,116.4,116.7,193183.0,111.3739,111.6607,111.2687,111.5555,193183.0
2017-04-27 10:00:00,116.71,116.91,116.64,116.66,90691.0,111.5651,111.7563,111.4982,111.5173,90691.0
2017-04-27 10:30:00,116.66,116.73,116.13,116.32,115879.0,111.5173,111.5842,111.0106,111.1923,115879.0
2017-04-27 11:00:00,116.32,116.36,116.12,116.14,96321.0,111.1923,111.2305,111.0011,111.0202,96321.0
2017-04-27 11:30:00,116.15,116.32,116.14,116.29,85121.0,111.0298,111.1923,111.0202,111.1636,85121.0
2017-04-27 12:00:00,116.29,116.36,116.21,116.33,54595.0,111.1636,111.2305,111.0871,111.2018,54595.0
2017-04-27 12:30:00,116.33,116.74,116.31,116.71,89590.0,111.2018,111.5938,111.1827,111.5651,89590.0
2017-04-27 13:00:00,116.71,116.76,116.58,116.67,91769.0,111.5651,111.6129,111.4408,111.5268,91769.0
2017-04-27 13:30:00,116.68,116.87,116.59,116.82,128822.0,111.5364,111.718,111.4504,111.6702,128822.0
2017-04-27 14:00:00,116.82,116.85,116.65,116.76,229022.0,111.6702,111.6989,111.5077,111.6129,229022.0
2017-04-27 14:30:00,116.77,117.18,116.75,117.15,351222.0,111.6224,112.0144,111.6033,111.9857,351222.0
2017-04-27 15:00:00,117.15,117.24,117.03,117.17,268367.0,111.9857,112.0717,111.871,112.0048,268367.0
2017-04-27 15:30:00,117.18,117.31,117.01,117.1,517610.0,112.0144,112.1386,111.8519,111.9379,517610.0
2017-04-28 09:30:00,116.79,117.37,116.24,116.33,403917.0,111.6416,112.196,111.1158,111.2018,403917.0
2017-04-28 10:00:00,116.33,116.53,116.15,116.16,197416.0,111.2018,111.393,111.0298,111.0393,197416.0
2017-04-28 10:30:00,116.16,116.34,116.07,116.25,222643.0,111.0393,111.2114,110.9533,111.1254,222643.0
2017-04-28 11:00:00,116.27,116.3,116.15,116.2,136750.0,111.1445,111.1732,111.0298,111.0776,136750.0
2017-04-28 11:30:00,116.18,116.56,116.18,116.37,127525.0,111.0584,111.4217,111.0584,111.2401,127525.0
2017-04-28 12:00:00,116.38,116.59,116.38,116.48,79356.0,111.2496,111.4504,111.2496,111.3452,79356.0
2017-04-28 12:30:00,116.49,116.69,116.49,116.69,82103.0,111.3548,111.546,111.3548,111.546,82103.0
2017-04-28 13:00:00,116.69,116.69,116.55,116.63,64590.0,111.546,111.546,111.4121,111.4886,64590.0
2017-04-28 13:30:00,116.63,116.8,116.61,116.77,70652.0,111.4886,111.6511,111.4695,111.6224,70652.0
2017-04-28 14:00:00,116.77,116.82,116.66,116.69,103611.0,111.6224,111.6702,111.5173,111.546,103611.0
2017-04-28 14:30:00,116.68,116.75,116.67,116.73,129080.0,111.5364,111.6033,111.5268,111.5842,129080.0
2017-04-28 15:00:00,116.73,116.75,116.55,116.63,228651.0,111.5842,111.6033,111.4121,111.4886,228651.0
2017-04-28 15:30:00,116.63,116.66,116.29,116.36,607790.0,111.4886,111.5173,111.1636,111.2305,607790.0
2017-05-01 09:30:00,116.54,117.12,116.51,116.83,219240.0,111.4026,111.957,111.3739,111.6798,219240.0
2017-05-01 10:00:00,116.81,116.84,116.56,116.61,151869.0,111.6607,111.6893,111.4217,111.4695,151869.0
2017-05-01 10:30:00,116.62,116.8,116.5,116.73,125136.0,111.479,111.6511,111.3643,111.5842,125136.0
2017-05-01 11:00:00,116.74,116.79,116.46,116.6,129109.0,111.5938,111.6416,111.3261,111.4599,129109.0
2017-05-01 11:30:00,116.6,116.82,116.6,116.73,104101.0,111.4599,111.6702,111.4599,111.5842,104101.0
2017-05-01 12:00:00,116.74,116.86,116.6,116.81,121469.0,111.5938,111.7085,111.4599,111.6607,121469.0
2017-05-01 12:30:00,116.8,116.93,116.58,116.82,118134.0,111.6511,111.7754,111.4408,111.6702,118134.0
2017-05-01 13:00:00,116.82,117.06,116.76,116.9,110264.0,111.6702,111.8996,111.6129,111.7467,110264.0
2017-05-01 13:30:00,116.9,117.17,116.88,117.16,99996.0,111.7467,112.0048,111.7276,111.9952,99996.0
2017-05-01 14:00:00,117.16,117.29,117.09,117.14,190929.0,111.9952,112.1195,111.9283,111.9761,190929.0
2017-05-01 14:30:00,117.14,117.15,116.96,116.97,346644.0,111.9761,111.9857,111.8041,111.8136,346644.0
2017-05-01 15:00:00,116.97,117.08,116.88,116.92,314163.0,111.8136,111.9188,111.7276,111.7658,314163.0
2017-05-01 15:30:00,116.92,117.06,116.22,116.44,782030.0,111.7658,111.8996,111.0967,111.307,782030.0
2017-05-02 09:30:00,117.83,119.71,117.67,118.54,1335910.0,112.6357,114.4328,112.4828,113.3144,1335910.0
2017-05-02 10:00:00,118.52,118.96,118.08,118.81,528782.0,113.2953,113.7159,112.8747,113.5725,528782.0
2017-05-02 10:30:00,118.8,119.12,118.67,118.94,365162.0,113.5629,113.8688,113.4387,113.6968,365162.0
2017-05-02 11:00:00,118.95,119.04,118.78,118.94,231937.0,113.7063,113.7924,113.5438,113.6968,231937.0
2017-05-02 11:30:00,118.95,119.09,118.72,118.95,284277.0,113.7063,113.8402,113.4865,113.7063,284277.0
2017-05-02 12:00:00,118.97,119.15,118.66,118.66,258252.0,113.7255,113.8975,113.4291,113.4291,258252.0
2017-05-02 12:30:00,118.65,118.75,118.17,118.38,248919.0,113.4196,113.5151,112.9607,113.1615,248919.0
2017-05-02 13:00:00,118.39,119.0,118.35,118.85,216524.0,113.171,113.7541,113.1328,113.6107,216524.0
2017-05-02 13:30:00,118.84,118.93,118.7,118.73,221288.0,113.6012,113.6872,113.4674,113.496,221288.0
2017-05-02 14:00:00,118.71,118.75,118.11,118.11,369849.0,113.4769,113.5151,112.9034,112.9034,369849.0
2017-05-02 14:30:00,118.12,118.16,117.68,117.75,280458.0,112.9129,112.9512,112.4923,112.5592,280458.0
2017-05-02 15:00:00,117.75,118.06,117.65,117.98,388052.0,112.5592,112.8556,112.4636,112.7791,388052.0
2017-05-02 15:30:00,117.98,118.16,117.74,118.11,605577.0,112.7791,112.9512,112.5497,112.9034,605577.0
2017-05-03 09:30:00,118.17,118.53,117.51,117.59,346576.0,112.9607,113.3048,112.3298,112.4063,346576.0
2017-05-03 10:00:00,117.58,118.08,117.56,117.77,285761.0,112.3967,112.8747,112.3776,112.5783,285761.0
2017-05-03 10:30:00,117.76,118.06,117.22,117.35,246003.0,112.5688,112.8556,112.0526,112.1769,246003.0
2017-05-03 11:00:00,117.36,117.47,117.01,117.25,166455.0,112.1864,112.2916,111.8519,112.0813,166455.0
2017-05-03 11:30:00,117.27,117.31,117.13,117.2,154285.0,112.1004,112.1386,111.9666,112.0335,154285.0
2017-05-03 12:00:00,117.2,117.54,117.2,117.39,151288.0,112.0335,112.3585,112.0335,112.2151,151288.0
2017-05-03 12:30:00,117.4,117.41,117.21,117.35,125205.0,112.2247,112.2342,112.043,112.1769,125205.0
2017-05-03 13:00:00,117.36,117.41,117.22,117.29,114999.0,112.1864,112.2342,112.0526,112.1195,114999.0
2017-05-03 13:30:00,117.29,117.39,117.09,117.21,116844.0,112.1195,112.2151,111.9283,112.043,116844.0
2017-05-03 14:00:00,117.22,117.26,116.55,116.69,297177.0,112.0526,112.0908,111.4121,111.546,297177.0
2017-05-03 14:30:00,116.7,116.99,116.66,116.86,187505.0,111.5555,111.8327,111.5173,111.7085,187505.0
2017-05-03 15:00:00,116.85,117.14,116.77,117.06,241825.0,111.6989,111.9761,111.6224,111.8996,241825.0
2017-05-03 15:30:00,117.06,117.43,116.96,117.31,497824.0,111.8996,112.2533,111.8041,112.1386,497824.0
2017-05-04 09:30:00,117.55,117.86,116.9,117.14,303149.0,112.368,112.6644,111.7467,111.9761,303149.0
2017-05-04 10:00:00,117.15,117.67,117.06,117.67,167522.0,111.9857,112.4828,111.8996,112.4828,167522.0
2017-05-04 10:30:00,117.64,117.64,117.39,117.42,99214.0,112.4541,112.4541,112.2151,112.2438,99214.0
2017-05-04 11:00:00,117.44,117.53,117.35,117.46,111038.0,112.2629,112.3489,112.1769,112.282,111038.0
2017-05-04 11:30:00,117.46,117.73,117.41,117.66,143214.0,112.282,112.5401,112.2342,112.4732,143214.0
2017-05-04 12:00:00,117.67,117.67,117.2,117.39,135035.0,112.4828,112.4828,112.0335,112.2151,135035.0
2017-05-04 12:30:00,117.4,117.77,117.39,117.68,103115.0,112.2247,112.5783,112.2151,112.4923,103115.0
2017-05-04 13:00:00,117.67,117.75,117.62,117.68,90478.0,112.4828,112.5592,112.435,112.4923,90478.0
2017-05-04 13:30:00,117.71,117.88,117.6,117.88,116377.0,112.521,112.6835,112.4158,112.6835,116377.0
2017-05-04 14:00:00,117.88,118.08,117.75,117.82,127437.0,112.6835,112.8747,112.5592,112.6261,127437.0
2017-05-04 14:30:00,117.82,117.92,117.75,117.82,93335.0,112.6261,112.7217,112.5592,112.6261,93335.0
2017-05-04 15:00:00,117.81,117.97,117.76,117.92,152466.0,112.6166,112.7695,112.5688,112.7217,152466.0
2017-05-04 15:30:00,117.92,118.03,117.88,117.94,384143.0,112.7217,112.8269,112.6835,112.7409,384143.0
2017-05-05 09:30:00,118.27,118.38,117.51,117.65,150648.0,113.0563,113.1615,112.3298,112.4636,150648.0
2017-05-05 10:00:00,117.66,117.74,117.25,117.37,161224.0,112.4732,112.5497,112.0813,112.196,161224.0
2017-05-05 10:30:00,117.36,117.44,117.22,117.3,192804.0,112.1864,112.2629,112.0526,112.1291,192804.0
2017-05-05 11:00:00,117.29,117.41,117.2,117.3,145117.0,112.1195,112.2342,112.0335,112.1291,145117.0
2017-05-05 11:30:00,117.31,117.5,117.29,117.47,95026.0,112.1386,112.3203,112.1195,112.2916,95026.0
2017-05-05 12:00:00,117.47,117.57,117.33,117.34,69847.0,112.2916,112.3872,112.1577,112.1673,69847.0
2017-05-05 12:30:00,117.33,117.46,117.27,117.43,114058.0,112.1577,112.282,112.1004,112.2533,114058.0
2017-05-05 13:00:00,117.44,117.49,117.4,117.4,95525.0,112.2629,112.3107,112.2247,112.2247,95525.0
2017-05-05 13:30:00,117.41,117.48,117.33,117.34,147992.0,112.2342,112.3011,112.1577,112.1673,147992.0
2017-05-05 14:00:00,117.33,117.46,117.28,117.4,94761.0,112.1577,112.282,112.11,112.2247,94761.0
2017-05-05 14:30:00,117.4,117.45,117.34,117.41,131958.0,112.2247,112.2725,112.1673,112.2342,131958.0
2017-05-05 15:00:00,117.42,117.47,117.34,117.36,102319.0,112.2438,112.2916,112.1673,112.1864,102319.0
2017-05-05 15:30:00,117.36,117.5,117.32,117.49,334949.0,112.1864,112.3203,112.1482,112.3107,334949.0
2017-05-08 09:30:00,117.71,117.71,116.67,116.95,307399.0,112.521,112.521,111.5268,111.7945,307399.0
2017-05-08 10:00:00,116.95,117.02,116.39,116.42,143216.0,111.7945,111.8614,111.2592,111.2879,143216.0
2017-05-08 10:30:00,116.42,116.75,116.4,116.6,121838.0,111.2879,111.6033,111.2687,111.4599,121838.0
2017-05-08 11:00:00,116.6,116.73,116.54,116.54,92419.0,111.4599,111.5842,111.4026,111.4026,92419.0
2017-05-08 11:30:00,116.54,116.76,116.49,116.67,111491.0,111.4026,111.6129,111.3548,111.5268,111491.0
2017-05-08 12:00:00,116.67,116.72,116.56,116.64,94658.0,111.5268,111.5746,111.4217,111.4982,94658.0
2017-05-08 12:30:00,116.66,116.88,116.66,116.76,75001.0,111.5173,111.7276,111.5173,111.6129,75001.0
2017-05-08 13:00:00,116.74,116.76,116.66,116.75,72225.0,111.5938,111.6129,111.5173,111.6033,72225.0
2017-05-08 13:30:00,116.74,116.91,116.72,116.79,124029.0,111.5938,111.7563,111.5746,111.6416,124029.0
2017-05-08 14:00:00,116.82,116.85,116.71,116.75,80760.0,111.6702,111.6989,111.5651,111.6033,80760.0
2017-05-08 14:30:00,116.76,116.76,116.66,116.69,86602.0,111.6129,111.6129,111.5173,111.546,86602.0
2017-05-08 15:00:00,116.7,116.72,116.62,116.68,121498.0,111.5555,111.5746,111.479,111.5364,121498.0
2017-05-08 15:30:00,116.68,116.73,116.58,116.6,512868.0,111.5364,111.5842,111.4408,111.4599,512868.0
2017-05-09 09:30:00,116.63,116.92,116.47,116.5,150904.0,111.4886,111.7658,111.3357,111.3643,150904.0
2017-05-09 10:00:00,116.52,116.62,116.4,116.53,139817.0,111.3835,111.479,111.2687,111.393,139817.0
2017-05-09 10:30:00,116.54,116.72,116.53,116.61,117613.0,111.4026,111.5746,111.393,111.4695,117613.0
2017-05-09 11:00:00,116.61,116.61,116.2,116.35,116112.0,111.4695,111.4695,111.0776,111.2209,116112.0
2017-05-09 11:30:00,116.35,116.41,116.15,116.17,96603.0,111.2209,111.2783,111.0298,111.0489,96603.0
2017-05-09 12:00:00,116.16,116.29,116.14,116.29,102553.0,111.0393,111.1636,111.0202,111.1636,102553.0
2017-05-09 12:30:00,116.28,116.29,116.16,116.21,78233.0,111.154,111.1636,111.0393,111.0871,78233.0
2017-05-09 13:00:00,116.22,116.26,116.06,116.1,90589.0,111.0967,111.1349,110.9437,110.982,90589.0
2017-05-09 13:30:00,116.1,116.23,116.06,116.21,79713.0,110.982,111.1062,110.9437,111.0871,79713.0
2017-05-09 14:00:00,116.2,116.37,116.19,116.33,104450.0,111.0776,111.2401,111.068,111.2018,104450.0
2017-05-09 14:30:00,116.33,116.46,116.31,116.38,103535.0,111.2018,111.3261,111.1827,111.2496,103535.0
2017-05-09 15:00:00,116.38,116.45,116.31,116.32,151659.0,111.2496,111.3165,111.1827,111.1923,151659.0
2017-05-09 15:30:00,116.31,116.44,116.04,116.4,444993.0,111.1827,111.307,110.9246,111.2687,444993.0
2017-05-10 09:30:00,116.11,116.55,116.01,116.55,213900.0,110.9915,111.4121,110.8959,111.4121,213900.0
2017-05-10 10:00:00,116.54,116.55,116.23,116.26,115708.0,111.4026,111.4121,111.1062,111.1349,115708.0
2017-05-10 10:30:00,116.28,116.46,116.24,116.28,91666.0,111.154,111.3261,111.1158,111.154,91666.0
2017-05-10 11:00:00,116.28,116.53,116.22,116.52,61589.0,111.154,111.393,111.0967,111.3835,61589.0
2017-05-10 11:30:00,116.53,116.56,116.36,116.36,58085.0,111.393,111.4217,111.2305,111.2305,58085.0
2017-05-10 12:00:00,116.37,116.44,116.3,116.43,49065.0,111.2401,111.307,111.1732,111.2974,49065.0
2017-05-10 12:30:00,116.4,116.55,116.4,116.55,60512.0,111.2687,111.4121,111.2687,111.4121,60512.0
2017-05-10 13:00:00,116.56,116.58,116.46,116.55,62070.0,111.4217,111.4408,111.3261,111.4121,62070.0
2017-05-10 13:30:00,116.54,116.68,116.53,116.65,80753.0,111.4026,111.5364,111.393,111.5077,80753.0
2017-05-10 14:00:00,116.64,116.72,116.53,116.53,76006.0,111.4982,111.5746,111.393,111.393,76006.0
2017-05-10 14:30:00,116.54,116.68,116.53,116.65,89796.0,111.4026,111.5364,111.393,111.5077,89796.0
2017-05-10 15:00:00,116.65,116.77,116.62,116.62,106706.0,111.5077,111.6224,111.479,111.479,106706.0
2017-05-10 15:30:00,116.62,116.7,116.58,116.63,268261.0,111.479,111.5555,111.4408,111.4886,268261.0
2017-05-11 09:30:00,116.58,116.64,115.8,115.95,158694.0,111.4408,111.4982,110.6952,110.8386,158694.0
2017-05-11 10:00:00,115.94,116.15,115.78,115.98,116572.0,110.829,111.0298,110.6761,110.8673,116572.0
2017-05-11 10:30:00,115.99,116.11,115.89,116.01,124601.0,110.8768,110.9915,110.7812,110.8959,124601.0
2017-05-11 11:00:00,116.0,116.19,115.97,116.15,97643.0,110.8864,111.068,110.8577,111.0298,97643.0
2017-05-11 11:30:00,116.14,116.24,116.06,116.22,104700.0,111.0202,111.1158,110.9437,111.0967,104700.0
2017-05-11 12:00:00,116.23,116.5,116.23,116.47,86887.0,111.1062,111.3643,111.1062,111.3357,86887.0
2017-05-11 12:30:00,116.46,116.62,116.46,116.59,83438.0,111.3261,111.479,111.3261,111.4504,83438.0
2017-05-11 13:00:00,116.6,116.76,116.52,116.63,102812.0,111.4599,111.6129,111.3835,111.4886,102812.0
2017-05-11 13:30:00,116.63,116.85,116.62,116.77,83401.0,111.4886,111.6989,111.479,111.6224,83401.0
2017-05-11 14:00:00,116.77,116.88,116.66,116.72,116619.0,111.6224,111.7276,111.5173,111.5746,116619.0
2017-05-11 14:30:00,116.73,116.74,116.48,116.52,102302.0,111.5842,111.5938,111.3452,111.3835,102302.0
2017-05-11 15:00:00,116.51,116.64,116.44,116.48,125192.0,111.3739,111.4982,111.307,111.3452,125192.0
2017-05-11 15:30:00,116.48,116.57,116.45,116.56,351110.0,111.3452,111.4312,111.3165,111.4217,351110.0
2017-05-12 09:30:00,116.33,116.74,116.15,116.45,240581.0,111.2018,111.5938,111.0298,111.3165,240581.0
2017-05-12 10:00:00,116.45,116.99,116.41,116.79,240205.0,111.3165,111.8327,111.2783,111.6416,240205.0
2017-05-12 10:30:00,116.77,116.77,116.43,116.63,143254.0,111.6224,111.6224,111.2974,111.4886,143254.0
2017-05-12 11:00:00,116.64,116.73,116.6,116.67,138833.0,111.4982,111.5842,111.4599,111.5268,138833.0
2017-05-12 11:30:00,116.67,116.74,116.6,116.68,147206.0,111.5268,111.5938,111.4599,111.5364,147206.0
2017-05-12 12:00:00,116.67,116.71,116.6,116.7,138668.0,111.5268,111.5651,111.4599,111.5555,138668.0
2017-05-12 12:30:00,116.69,116.89,116.67,116.79,113553.0,111.546,111.7371,111.5268,111.6416,113553.0
2017-05-12 13:00:00,116.79,117.04,116.7,116.98,157951.0,111.6416,111.8805,111.5555,111.8232,157951.0
2017-05-12 13:30:00,116.97,117.15,116.97,117.09,210304.0,111.8136,111.9857,111.8136,111.9283,210304.0
2017-05-12 14:00:00,117.09,117.1,116.86,116.9,139256.0,111.9283,111.9379,111.7085,111.7467,139256.0
2017-05-12 14:30:00,116.9,117.13,116.89,117.1,188395.0,111.7467,111.9666,111.7371,111.9379,188395.0
2017-05-12 15:00:00,117.09,117.22,117.09,117.19,257469.0,111.9283,112.0526,111.9283,112.0239,257469.0
2017-05-12 15:30:00,117.19,117.19,117.0,117.08,456111.0,112.0239,112.0239,111.8423,111.9188,456111.0
2017-05-15 09:30:00,117.36,117.8,117.09,117.78,278387.0,112.1864,112.607,111.9283,112.5879,278387.0
2017-05-15 10:00:00,117.8,118.0,117.77,117.94,205296.0,112.607,112.7982,112.5783,112.7409,205296.0
2017-05-15 10:30:00,117.96,118.17,117.92,118.14,169120.0,112.76,112.9607,112.7217,112.932,169120.0
2017-05-15 11:00:00,118.14,118.29,118.11,118.16,198848.0,112.932,113.0754,112.9034,112.9512,198848.0
2017-05-15 11:30:00,118.15,118.42,118.11,118.4,156281.0,112.9416,113.1997,112.9034,113.1806,156281.0
2017-05-15 12:00:00,118.4,118.55,118.39,118.53,126207.0,113.1806,113.324,113.171,113.3048,126207.0
2017-05-15 12:30:00,118.53,118.53,118.49,118.52,104592.0,113.3048,113.3048,113.2666,113.2953,104592.0
2017-05-15 13:00:00,118.52,118.56,118.43,118.5,74291.0,113.2953,113.3335,113.2093,113.2762,74291.0
2017-05-15 13:30:00,118.5,118.54,118.43,118.45,69062.0,113.2762,113.3144,113.2093,113.2284,69062.0
2017-05-15 14:00:00,118.45,118.49,118.3,118.31,82906.0,113.2284,113.2666,113.085,113.0945,82906.0
2017-05-15 14:30:00,118.3,118.49,118.3,118.41,81064.0,113.085,113.2666,113.085,113.1901,81064.0
2017-05-15 15:00:00,118.41,118.45,118.36,118.4,140936.0,113.1901,113.2284,113.1423,113.1806,140936.0
2017-05-15 15:30:00,118.4,118.42,118.21,118.25,484565.0,113.1806,113.1997,112.999,113.0372,484565.0
2017-05-16 09:30:00,118.28,118.46,118.1,118.26,127029.0,113.0659,113.2379,112.8938,113.0467,127029.0
2017-05-16 10:00:00,118.27,118.41,117.88,117.95,212030.0,113.0563,113.1901,112.6835,112.7504,212030.0
2017-05-16 10:30:00,117.94,118.01,117.7,117.95,156505.0,112.7409,112.8078,112.5114,112.7504,156505.0
2017-05-16 11:00:00,117.97,118.13,117.88,118.02,94324.0,112.7695,112.9225,112.6835,112.8173,94324.0
2017-05-16 11:30:00,118.02,118.15,117.91,118.12,90133.0,112.8173,112.9416,112.7122,112.9129,90133.0
2017-05-16 12:00:00,118.13,118.25,117.99,118.18,86148.0,112.9225,113.0372,112.7887,112.9703,86148.0
2017-05-16 12:30:00,118.18,118.23,118.06,118.13,97302.0,112.9703,113.0181,112.8556,112.9225,97302.0
2017-05-16 13:00:00,118.11,118.16,117.97,117.98,66818.0,112.9034,112.9512,112.7695,112.7791,66818.0
2017-05-16 13:30:00,117.99,118.09,117.92,118.04,104551.0,112.7887,112.8842,112.7217,112.8364,104551.0
2017-05-16 14:00:00,118.03,118.25,118.02,118.15,147866.0,112.8269,113.0372,112.8173,112.9416,147866.0
2017-05-16 14:30:00,118.15,118.4,118.15,118.37,155778.0,112.9416,113.1806,112.9416,113.1519,155778.0
2017-05-16 15:00:00,118.38,118.53,118.37,118.5,232039.0,113.1615,113.3048,113.1519,113.2762,232039.0
2017-05-16 15:30:00,118.5,118.57,118.44,118.48,315960.0,113.2762,113.3431,113.2188,113.2571,315960.0
2017-05-17 09:30:00,117.29,117.91,117.13,117.49,296700.0,112.1195,112.7122,111.9666,112.3107,296700.0
2017-05-17 10:00:00,117.47,117.73,117.32,117.69,92535.0,112.2916,112.5401,112.1482,112.5019,92535.0
2017-05-17 10:30:00,117.68,117.78,117.17,117.21,395014.0,112.4923,112.5879,112.0048,112.043,395014.0
2017-05-17 11:00:00,117.25,117.52,117.07,117.22,548402.0,112.0813,112.3394,111.9092,112.0526,548402.0
2017-05-17 11:30:00,117.22,117.38,117.08,117.38,149092.0,112.0526,112.2055,111.9188,112.2055,149092.0
2017-05-17 12:00:00,117.36,117.39,117.11,117.14,136992.0,112.1864,112.2151,111.9474,111.9761,136992.0
2017-05-17 12:30:00,117.14,117.48,117.01,117.42,88886.0,111.9761,112.3011,111.8519,112.2438,88886.0
2017-05-17 13:00:00,117.42,117.42,117.23,117.34,73377.0,112.2438,112.2438,112.0622,112.1673,73377.0
2017-05-17 13:30:00,117.34,117.34,117.11,117.23,197665.0,112.1673,112.1673,111.9474,112.0622,197665.0
2017-05-17 14:00:00,117.2,117.25,117.03,117.13,376004.0,112.0335,112.0813,111.871,111.9666,376004.0
2017-05-17 14:30:00,117.13,117.24,116.98,117.23,308668.0,111.9666,112.0717,111.8232,112.0622,308668.0
2017-05-17 15:00:00,117.23,117.43,117.08,117.09,206677.0,112.0622,112.2533,111.9188,111.9283,206677.0
2017-05-17 15:30:00,117.1,117.24,116.65,116.82,534673.0,111.9379,112.0717,111.5077,111.6702,534673.0
2017-05-18 09:30:00,115.93,116.65,115.68,116.08,564427.0,110.8195,111.5077,110.5805,110.9628,564427.0
2017-05-18 10:00:00,116.07,116.63,116.07,116.39,305559.0,110.9533,111.4886,110.9533,111.2592,305559.0
2017-05-18 10:30:00,116.37,116.52,116.22,116.26,332138.0,111.2401,111.3835,111.0967,111.1349,332138.0
2017-05-18 11:00:00,116.28,116.42,116.17,116.32,221693.0,111.154,111.2879,111.0489,111.1923,221693.0
2017-05-18 11:30:00,116.33,116.42,115.85,115.86,388863.0,111.2018,111.2879,110.743,110.7525,388863.0
2017-05-18 12:00:00,115.89,116.03,115.75,115.97,222285.0,110.7812,110.9151,110.6474,110.8577,222285.0
2017-05-18 12:30:00,115.98,116.25,115.87,115.95,235850.0,110.8673,111.1254,110.7621,110.8386,235850.0
2017-05-18 13:00:00,115.96,116.05,115.7,115.73,177507.0,110.8481,110.9342,110.5996,110.6283,177507.0
2017-05-18 13:30:00,115.73,115.97,115.55,115.78,235019.0,110.6283,110.8577,110.4562,110.6761,235019.0
2017-05-18 14:00:00,115.79,116.24,115.78,116.07,252379.0,110.6856,111.1158,110.6761,110.9533,252379.0
2017-05-18 14:30:00,116.07,116.28,116.06,116.23,182487.0,110.9533,111.154,110.9437,111.1062,182487.0
2017-05-18 15:00:00,116.23,116.37,116.05,116.13,253498.0,111.1062,111.2401,110.9342,111.0106,253498.0
2017-05-18 15:30:00,116.15,116.43,116.03,116.16,504204.0,111.0298,111.2974,110.9151,111.0393,504204.0
2017-05-19 09:30:00,116.92,117.75,116.51,117.73,572379.0,111.7658,112.5592,111.3739,112.5401,572379.0
2017-05-19 10:00:00,117.76,117.84,117.55,117.84,164433.0,112.5688,112.6453,112.368,112.6453,164433.0
2017-05-19 10:30:00,117.88,117.89,117.48,117.48,130650.0,112.6835,112.6931,112.3011,112.3011,130650.0
2017-05-19 11:00:00,117.49,117.54,117.39,117.53,94911.0,112.3107,112.3585,112.2151,112.3489,94911.0
2017-05-19 11:30:00,117.5,117.51,117.35,117.48,77121.0,112.3203,112.3298,112.1769,112.3011,77121.0
2017-05-19 12:00:00,117.47,117.63,117.44,117.44,93801.0,112.2916,112.4445,112.2629,112.2629,93801.0
2017-05-19 12:30:00,117.44,117.84,117.44,117.8,166888.0,112.2629,112.6453,112.2629,112.607,166888.0
2017-05-19 13:00:00,117.8,117.82,117.67,117.7,107431.0,112.607,112.6261,112.4828,112.5114,107431.0
2017-05-19 13:30:00,117.68,117.72,117.46,117.51,81109.0,112.4923,112.5306,112.282,112.3298,81109.0
2017-05-19 14:00:00,117.51,117.61,117.49,117.59,114556.0,112.3298,112.4254,112.3107,112.4063,114556.0
2017-05-19 14:30:00,117.59,117.73,117.58,117.66,107960.0,112.4063,112.5401,112.3967,112.4732,107960.0
2017-05-19 15:00:00,117.67,117.68,117.29,117.39,183360.0,112.4828,112.4923,112.1195,112.2151,183360.0
2017-05-19 15:30:00,117.39,117.56,117.24,117.54,570118.0,112.2151,112.3776,112.0717,112.3585,570118.0
2017-05-22 09:30:00,117.8,118.3,117.58,118.3,177267.0,112.607,113.085,112.3967,113.085,177267.0
2017-05-22 10:00:00,118.29,118.43,118.1,118.4,99512.0,113.0754,113.2093,112.8938,113.1806,99512.0
2017-05-22 10:30:00,118.39,118.73,118.24,118.71,152248.0,113.171,113.496,113.0276,113.4769,152248.0
2017-05-22 11:00:00,118.7,118.89,118.59,118.85,275062.0,113.4674,113.649,113.3622,113.6107,275062.0
2017-05-22 11:30:00,118.83,118.98,118.8,118.95,110960.0,113.5916,113.735,113.5629,113.7063,110960.0
2017-05-22 12:00:00,118.95,119.0,118.81,118.86,93074.0,113.7063,113.7541,113.5725,113.6203,93074.0
2017-05-22 12:30:00,118.87,118.89,118.65,118.69,171239.0,113.6299,113.649,113.4196,113.4578,171239.0
2017-05-22 13:00:00,118.69,118.72,118.61,118.72,94308.0,113.4578,113.4865,113.3813,113.4865,94308.0
2017-05-22 13:30:00,118.72,118.79,118.67,118.72,71117.0,113.4865,113.5534,113.4387,113.4865,71117.0
2017-05-22 14:00:00,118.71,118.86,118.67,118.86,105828.0,113.4769,113.6203,113.4387,113.6203,105828.0
2017-05-22 14:30:00,118.87,118.97,118.81,118.86,104720.0,113.6299,113.7255,113.5725,113.6203,104720.0
2017-05-22 15:00:00,118.86,118.95,118.82,118.93,111692.0,113.6203,113.7063,113.5821,113.6872,111692.0
2017-05-22 15:30:00,118.94,119.1,118.86,118.91,371137.0,113.6968,113.8497,113.6203,113.6681,371137.0
2017-05-23 09:30:00,119.04,119.38,118.97,119.1,213784.0,113.7924,114.1174,113.7255,113.8497,213784.0
2017-05-23 10:00:00,119.08,119.54,118.98,119.51,237327.0,113.8306,114.2703,113.735,114.2416,237327.0
2017-05-23 10:30:00,119.5,119.7,119.42,119.67,192729.0,114.2321,114.4233,114.1556,114.3946,192729.0
2017-05-23 11:00:00,119.67,119.88,119.62,119.87,177316.0,114.3946,114.5953,114.3468,114.5858,177316.0
2017-05-23 11:30:00,119.87,119.93,119.79,119.86,202043.0,114.5858,114.6431,114.5093,114.5762,202043.0
2017-05-23 12:00:00,119.85,119.89,119.48,119.48,96889.0,114.5667,114.6049,114.213,114.213,96889.0
2017-05-23 12:30:00,119.48,119.65,119.46,119.6,140583.0,114.213,114.3755,114.1938,114.3277,140583.0
2017-05-23 13:00:00,119.59,119.67,119.57,119.63,89024.0,114.3181,114.3946,114.299,114.3564,89024.0
2017-05-23 13:30:00,119.65,119.69,119.5,119.61,76552.0,114.3755,114.4137,114.2321,114.3372,76552.0
2017-05-23 14:00:00,119.62,119.71,119.54,119.56,90733.0,114.3468,114.4328,114.2703,114.2894,90733.0
2017-05-23 14:30:00,119.56,119.66,119.55,119.6,119547.0,114.2894,114.385,114.2799,114.3277,119547.0
2017-05-23 15:00:00,119.59,119.75,119.55,119.59,165444.0,114.3181,114.4711,114.2799,114.3181,165444.0
2017-05-23 15:30:00,119.59,119.65,119.5,119.64,369825.0,114.3181,114.3755,114.2321,114.3659,369825.0
2017-05-24 09:30:00,119.6,119.9,119.53,119.76,111327.0,114.3277,114.6145,114.2608,114.4806,111327.0
2017-05-24 10:00:00,119.77,119.98,119.67,119.9,106772.0,114.4902,114.6909,114.3946,114.6145,106772.0
2017-05-24 10:30:00,119.91,120.09,119.89,119.96,181035.0,114.624,114.7961,114.6049,114.6718,181035.0
2017-05-24 11:00:00,119.95,120.0,119.88,119.96,69703.0,114.6622,114.71,114.5953,114.6718,69703.0
2017-05-24 11:30:00,119.97,120.12,119.97,120.06,66511.0,114.6814,114.8248,114.6814,114.7674,66511.0
2017-05-24 12:00:00,120.07,120.15,120.05,120.14,52883.0,114.777,114.8534,114.7578,114.8439,52883.0
2017-05-24 12:30:00,120.13,120.22,120.1,120.22,56471.0,114.8343,114.9203,114.8056,114.9203,56471.0
2017-05-24 13:00:00,120.22,120.23,120.12,120.21,83783.0,114.9203,114.9299,114.8248,114.9108,83783.0
2017-05-24 13:30:00,120.22,120.31,120.17,120.3,67134.0,114.9203,115.0064,114.8726,114.9968,67134.0
2017-05-24 14:00:00,120.31,120.6,120.27,120.56,123711.0,115.0064,115.2836,114.9681,115.2454,123711.0
2017-05-24 14:30:00,120.55,120.64,120.49,120.57,168020.0,115.2358,115.3218,115.1784,115.2549,168020.0
2017-05-24 15:00:00,120.57,120.65,120.55,120.56,142338.0,115.2549,115.3314,115.2358,115.2454,142338.0
2017-05-24 15:30:00,120.57,120.72,120.57,120.65,383440.0,115.2549,115.3983,115.2549,115.3314,383440.0
2017-05-25 09:30:00,121.02,121.92,120.95,121.88,301011.0,115.6851,116.5454,115.6182,116.5072,301011.0
2017-05-25 10:00:00,121.88,121.94,121.7,121.94,208865.0,116.5072,116.5645,116.3351,116.5645,208865.0
2017-05-25 10:30:00,121.94,122.2,121.85,122.0,187079.0,116.5645,116.8131,116.4785,116.6219,187079.0
2017-05-25 11:00:00,122.0,122.28,121.85,122.07,202306.0,116.6219,116.8895,116.4785,116.6888,202306.0
2017-05-25 11:30:00,122.07,122.2,121.92,122.14,247637.0,116.6888,116.8131,116.5454,116.7557,247637.0
2017-05-25 12:00:00,122.14,122.34,122.05,122.3,85506.0,116.7557,116.9469,116.6697,116.9087,85506.0
2017-05-25 12:30:00,122.28,122.42,122.21,122.41,103975.0,116.8895,117.0234,116.8226,117.0138,103975.0
2017-05-25 13:00:00,122.4,122.48,122.31,122.44,129673.0,117.0042,117.0807,116.9182,117.0425,129673.0
2017-05-25 13:30:00,122.44,122.44,122.35,122.4,395304.0,117.0425,117.0425,116.9564,117.0042,395304.0
2017-05-25 14:00:00,122.41,122.43,122.33,122.39,252983.0,117.0138,117.0329,116.9373,116.9947,252983.0
2017-05-25 14:30:00,122.38,122.44,122.25,122.4,317493.0,116.9851,117.0425,116.8609,117.0042,317493.0
2017-05-25 15:00:00,122.39,122.42,122.28,122.28,548074.0,116.9947,117.0234,116.8895,116.8895,548074.0
2017-05-25 15:30:00,122.28,122.37,121.85,121.94,947439.0,116.8895,116.9756,116.4785,116.5645,947439.0
2017-05-26 09:30:00,121.91,122.0,121.32,121.98,333880.0,116.5358,116.6219,115.9719,116.6028,333880.0
2017-05-26 10:00:00,121.99,122.08,121.62,121.74,120812.0,116.6123,116.6984,116.2586,116.3733,120812.0
2017-05-26 10:30:00,121.75,121.85,121.61,121.61,155413.0,116.3829,116.4785,116.2491,116.2491,155413.0
2017-05-26 11:00:00,121.62,121.64,121.39,121.47,95336.0,116.2586,116.2777,116.0388,116.1152,95336.0
2017-05-26 11:30:00,121.46,121.6,121.41,121.57,125417.0,116.1057,116.2395,116.0579,116.2108,125417.0
2017-05-26 12:00:00,121.57,121.83,121.57,121.81,115458.0,116.2108,116.4594,116.2108,116.4403,115458.0
2017-05-26 12:30:00,121.82,121.83,121.71,121.75,68087.0,116.4498,116.4594,116.3447,116.3829,68087.0
2017-05-26 13:00:00,121.74,121.84,121.64,121.78,72776.0,116.3733,116.4689,116.2777,116.4116,72776.0
2017-05-26 13:30:00,121.79,121.82,121.69,121.74,66478.0,116.4211,116.4498,116.3255,116.3733,66478.0
2017-05-26 14:00:00,121.75,121.77,121.68,121.75,55454.0,116.3829,116.402,116.316,116.3829,55454.0
2017-05-26 14:30:00,121.74,121.82,121.69,121.76,71851.0,116.3733,116.4498,116.3255,116.3925,71851.0
2017-05-26 15:00:00,121.76,121.82,121.64,121.65,77203.0,116.3925,116.4498,116.2777,116.2873,77203.0
2017-05-26 15:30:00,121.64,121.66,121.49,121.58,212841.0,116.2777,116.2969,116.1344,116.2204,212841.0
2017-05-30 09:30:00,121.34,121.79,121.23,121.44,305603.0,115.991,116.4211,115.8858,116.0866,305603.0
2017-05-30 10:00:00,121.44,121.51,121.07,121.13,223101.0,116.0866,116.1535,115.7329,115.7902,223101.0
2017-05-30 10:30:00,121.14,121.33,121.1,121.23,168337.0,115.7998,115.9814,115.7616,115.8858,168337.0
2017-05-30 11:00:00,121.21,121.31,121.03,121.06,238484.0,115.8667,115.9623,115.6946,115.7233,238484.0
2017-05-30 11:30:00,121.05,121.3,121.05,121.16,266210.0,115.7138,115.9527,115.7138,115.8189,266210.0
2017-05-30 12:00:00,121.19,121.31,121.13,121.31,158145.0,115.8476,115.9623,115.7902,115.9623,158145.0
2017-05-30 12:30:00,121.29,121.54,121.28,121.46,162330.0,115.9432,116.1822,115.9336,116.1057,162330.0
2017-05-30 13:00:00,121.48,121.48,121.34,121.41,91342.0,116.1248,116.1248,115.991,116.0579,91342.0
2017-05-30 13:30:00,121.41,121.51,121.38,121.47,106647.0,116.0579,116.1535,116.0292,116.1152,106647.0
2017-05-30 14:00:00,121.46,121.53,121.43,121.48,107647.0,116.1057,116.1726,116.077,116.1248,107647.0
2017-05-30 14:30:00,121.5,121.5,121.4,121.43,182603.0,116.1439,116.1439,116.0483,116.077,182603.0
2017-05-30 15:00:00,121.43,121.57,121.43,121.48,138612.0,116.077,116.2108,116.077,116.1248,138612.0
2017-05-30 15:30:00,121.49,121.66,121.49,121.58,280234.0,116.1344,116.2969,116.1344,116.2204,280234.0
2017-05-31 09:30:00,121.9,122.07,121.51,121.55,190798.0,116.5263,116.6888,116.1535,116.1917,190798.0
2017-05-31 10:00:00,121.48,121.73,121.15,121.68,247035.0,116.1248,116.3638,115.8093,116.316,247035.0
2017-05-31 10:30:00,121.69,122.03,121.57,122.03,142164.0,116.3255,116.6506,116.2108,116.6506,142164.0
2017-05-31 11:00:00,122.04,122.67,122.01,122.48,266876.0,116.6601,117.2623,116.6314,117.0807,266876.0
2017-05-31 11:30:00,122.5,122.83,122.39,122.62,174477.0,117.0998,117.4153,116.9947,117.2145,174477.0
2017-05-31 12:00:00,122.6,122.93,122.54,122.81,447450.0,117.1954,117.5109,117.1381,117.3962,447450.0
2017-05-31 12:30:00,122.8,122.94,122.52,122.65,145113.0,117.3866,117.5204,117.119,117.2432,145113.0
2017-05-31 13:00:00,122.66,122.98,122.64,122.73,150103.0,117.2528,117.5587,117.2337,117.3197,150103.0
2017-05-31 13:30:00,122.73,122.93,122.66,122.92,179861.0,117.3197,117.5109,117.2528,117.5013,179861.0
2017-05-31 14:00:00,122.93,122.97,122.64,122.82,185828.0,117.5109,117.5491,117.2337,117.4057,185828.0
2017-05-31 14:30:00,122.81,122.87,122.71,122.79,205278.0,117.3962,117.4535,117.3006,117.3771,205278.0
2017-05-31 15:00:00,122.8,122.85,122.71,122.78,247445.0,117.3866,117.4344,117.3006,117.3675,247445.0
2017-05-31 15:30:00,122.79,122.98,122.78,122.88,554984.0,117.3771,117.5587,117.3675,117.4631,554984.0
2017-06-01 09:30:00,122.8,123.12,122.22,122.49,428838.0,117.3866,117.6925,116.8322,117.0903,428838.0
2017-06-01 10:00:00,122.49,122.65,122.11,122.17,316881.0,117.0903,117.2432,116.727,116.7844,316881.0
2017-06-01 10:30:00,122.16,122.52,122.13,122.29,190746.0,116.7748,117.119,116.7461,116.8991,190746.0
2017-06-01 11:00:00,122.29,122.8,122.28,122.78,109930.0,116.8991,117.3866,116.8895,117.3675,109930.0
2017-06-01 11:30:00,122.78,122.84,122.47,122.5,153982.0,117.3675,117.4248,117.0712,117.0998,153982.0
2017-06-01 12:00:00,122.5,122.76,122.5,122.65,106996.0,117.0998,117.3484,117.0998,117.2432,106996.0
2017-06-01 12:30:00,122.65,122.99,122.65,122.91,115439.0,117.2432,117.5682,117.2432,117.4918,115439.0
2017-06-01 13:00:00,122.93,122.98,122.85,122.98,104083.0,117.5109,117.5587,117.4344,117.5587,104083.0
2017-06-01 13:30:00,122.96,123.03,122.87,122.91,103503.0,117.5396,117.6065,117.4535,117.4918,103503.0
2017-06-01 14:00:00,122.91,123.03,122.88,122.97,115182.0,117.4918,117.6065,117.4631,117.5491,115182.0
2017-06-01 14:30:00,122.94,123.06,122.89,122.97,123349.0,117.5204,117.6352,117.4726,117.5491,123349.0
2017-06-01 15:00:00,122.95,123.07,122.91,123.01,284802.0,117.53,117.6447,117.4918,117.5874,284802.0
2017-06-01 15:30:00,123.01,123.39,122.97,123.36,417154.0,117.5874,117.9506,117.5491,117.9219,417154.0
2017-06-02 09:30:00,123.39,123.8,123.35,123.8,199251.0,117.9506,118.3425,117.9124,118.3425,199251.0
2017-06-02 10:00:00,123.75,124.44,123.69,124.24,289740.0,118.2947,118.9543,118.2374,118.7631,289740.0
2017-06-02 10:30:00,124.25,124.72,124.09,124.65,231746.0,118.7727,119.222,118.6197,119.1551,231746.0
2017-06-02 11:00:00,124.66,124.85,124.6,124.78,203469.0,119.1646,119.3462,119.1073,119.2793,203469.0
2017-06-02 11:30:00,124.78,124.82,124.64,124.71,145381.0,119.2793,119.3176,119.1455,119.2124,145381.0
2017-06-02 12:00:00,124.68,124.71,124.55,124.67,101834.0,119.1837,119.2124,119.0595,119.1742,101834.0
2017-06-02 12:30:00,124.65,124.74,124.6,124.74,156174.0,119.1551,119.2411,119.1073,119.2411,156174.0
2017-06-02 13:00:00,124.73,124.79,124.63,124.77,148034.0,119.2315,119.2889,119.1359,119.2698,148034.0
2017-06-02 13:30:00,124.76,125.07,124.76,125.02,155748.0,119.2602,119.5565,119.2602,119.5087,155748.0
2017-06-02 14:00:00,125.02,125.03,124.86,124.89,138889.0,119.5087,119.5183,119.3558,119.3845,138889.0
2017-06-02 14:30:00,124.88,124.92,124.72,124.8,110224.0,119.3749,119.4132,119.222,119.2984,110224.0
2017-06-02 15:00:00,124.81,125.07,124.77,125.05,194664.0,119.308,119.5565,119.2698,119.5374,194664.0
2017-06-02 15:30:00,125.04,125.3,124.97,125.09,808991.0,119.5279,119.7764,119.461,119.5757,808991.0
2017-06-05 09:30:00,125.54,125.61,125.25,125.45,249423.0,120.0058,120.0727,119.7286,119.9198,249423.0
2017-06-05 10:00:00,125.46,125.65,125.43,125.44,196351.0,119.9294,120.111,119.9007,119.9102,196351.0
2017-06-05 10:30:00,125.43,125.58,125.39,125.47,334412.0,119.9007,120.0441,119.8624,119.9389,334412.0
2017-06-05 11:00:00,125.46,125.79,125.46,125.5,227537.0,119.9294,120.2448,119.9294,119.9676,227537.0
2017-06-05 11:30:00,125.53,125.86,125.52,125.78,158225.0,119.9963,120.3117,119.9867,120.2352,158225.0
2017-06-05 12:00:00,125.79,126.0,125.78,125.96,192714.0,120.2448,120.4455,120.2352,120.4073,192714.0
2017-06-05 12:30:00,125.96,126.05,125.91,126.02,197690.0,120.4073,120.4933,120.3595,120.4647,197690.0
2017-06-05 13:00:00,126.03,126.17,126.01,126.08,134374.0,120.4742,120.6081,120.4551,120.522,134374.0
2017-06-05 13:30:00,126.09,126.09,125.91,125.96,168376.0,120.5316,120.5316,120.3595,120.4073,168376.0
2017-06-05 14:00:00,125.96,126.11,125.95,126.09,149798.0,120.4073,120.5507,120.3978,120.5316,149798.0
2017-06-05 14:30:00,126.1,126.16,126.05,126.07,148974.0,120.5411,120.5985,120.4933,120.5125,148974.0
2017-06-05 15:00:00,126.06,126.18,126.04,126.14,262021.0,120.5029,120.6176,120.4838,120.5794,262021.0
2017-06-05 15:30:00,126.15,126.19,125.88,125.93,644977.0,120.5889,120.6272,120.3308,120.3786,644977.0
2017-06-06 09:30:00,125.54,125.85,125.15,125.56,173751.0,120.0058,120.3022,119.633,120.0249,173751.0
2017-06-06 10:00:00,125.55,125.73,125.42,125.65,107144.0,120.0154,120.1874,119.8911,120.111,107144.0
2017-06-06 10:30:00,125.65,125.71,125.46,125.58,85979.0,120.111,120.1683,119.9294,120.0441,85979.0
2017-06-06 11:00:00,125.59,125.72,125.51,125.72,72832.0,120.0536,120.1779,119.9771,120.1779,72832.0
2017-06-06 11:30:00,125.73,125.93,125.68,125.9,93479.0,120.1874,120.3786,120.1397,120.35,93479.0
2017-06-06 12:00:00,125.91,125.94,125.69,125.73,84593.0,120.3595,120.3882,120.1492,120.1874,84593.0
2017-06-06 12:30:00,125.72,125.73,125.53,125.67,79217.0,120.1779,120.1874,119.9963,120.1301,79217.0
2017-06-06 13:00:00,125.69,125.72,125.53,125.61,63474.0,120.1492,120.1779,119.9963,120.0727,63474.0
2017-06-06 13:30:00,125.61,125.64,125.35,125.37,82296.0,120.0727,120.1014,119.8242,119.8433,82296.0
2017-06-06 14:00:00,125.39,125.4,125.2,125.26,154137.0,119.8624,119.872,119.6808,119.7382,154137.0
2017-06-06 14:30:00,125.26,125.42,125.23,125.33,131405.0,119.7382,119.8911,119.7095,119.8051,131405.0
2017-06-06 15:00:00,125.33,125.38,125.11,125.17,277484.0,119.8051,119.8529,119.5948,119.6521,277484.0
2017-06-06 15:30:00,125.17,125.39,124.98,125.24,672878.0,119.6521,119.8624,119.4705,119.7191,672878.0
2017-06-07 09:30:00,125.51,125.87,125.31,125.61,379307.0,119.9771,120.3213,119.786,120.0727,379307.0
2017-06-07 10:00:00,125.61,125.88,125.26,125.28,277521.0,120.0727,120.3308,119.7382,119.7573,277521.0
2017-06-07 10:30:00,125.28,125.45,125.18,125.34,130290.0,119.7573,119.9198,119.6617,119.8146,130290.0
2017-06-07 11:00:00,125.34,125.37,125.04,125.06,136707.0,119.8146,119.8433,119.5279,119.547,136707.0
2017-06-07 11:30:00,125.05,125.19,125.02,125.15,112225.0,119.5374,119.6713,119.5087,119.633,112225.0
2017-06-07 12:00:00,125.13,125.15,124.93,124.98,128525.0,119.6139,119.633,119.4227,119.4705,128525.0
2017-06-07 12:30:00,124.97,125.02,124.77,124.89,105946.0,119.461,119.5087,119.2698,119.3845,105946.0
2017-06-07 13:00:00,124.89,125.32,124.89,125.26,114727.0,119.3845,119.7955,119.3845,119.7382,114727.0
2017-06-07 13:30:00,125.24,125.31,125.05,125.24,116229.0,119.7191,119.786,119.5374,119.7191,116229.0
2017-06-07 14:00:00,125.25,125.37,125.21,125.35,86302.0,119.7286,119.8433,119.6904,119.8242,86302.0
2017-06-07 14:30:00,125.34,125.42,125.26,125.4,89283.0,119.8146,119.8911,119.7382,119.872,89283.0
2017-06-07 15:00:00,125.4,125.43,125.22,125.23,209661.0,119.872,119.9007,119.6999,119.7095,209661.0
2017-06-07 15:30:00,125.23,125.4,125.06,125.18,457618.0,119.7095,119.872,119.547,119.6617,457618.0
2017-06-08 09:30:00,125.0,125.4,124.61,124.71,309614.0,119.4896,119.872,119.1168,119.2124,309614.0
2017-06-08 10:00:00,124.72,124.95,124.33,124.41,247657.0,119.222,119.4418,118.8492,118.9256,247657.0
2017-06-08 10:30:00,124.42,124.43,124.05,124.28,273236.0,118.9352,118.9448,118.5815,118.8014,273236.0
2017-06-08 11:00:00,124.3,124.55,124.28,124.34,182009.0,118.8205,119.0595,118.8014,118.8587,182009.0
2017-06-08 11:30:00,124.34,124.39,124.08,124.2,161292.0,118.8587,118.9065,118.6102,118.7249,161292.0
2017-06-08 12:00:00,124.23,124.45,124.15,124.32,162828.0,118.7536,118.9639,118.6771,118.8396,162828.0
2017-06-08 12:30:00,124.32,124.45,124.16,124.31,99086.0,118.8396,118.9639,118.6867,118.83,99086.0
2017-06-08 13:00:00,124.32,124.42,124.11,124.13,121925.0,118.8396,118.9352,118.6389,118.658,121925.0
2017-06-08 13:30:00,124.14,124.47,124.06,124.35,156299.0,118.6675,118.983,118.5911,118.8683,156299.0
2017-06-08 14:00:00,124.36,124.39,124.14,124.18,114933.0,118.8778,118.9065,118.6675,118.7058,114933.0
2017-06-08 14:30:00,124.17,124.33,124.15,124.27,154423.0,118.6962,118.8492,118.6771,118.7918,154423.0
2017-06-08 15:00:00,124.26,124.48,124.26,124.41,186823.0,118.7823,118.9926,118.7823,118.9256,186823.0
2017-06-08 15:30:00,124.4,124.84,124.37,124.72,430511.0,118.9161,119.3367,118.8874,119.222,430511.0
2017-06-09 09:30:00,124.92,124.92,124.17,124.63,134420.0,119.4132,119.4132,118.6962,119.1359,134420.0
2017-06-09 10:00:00,124.64,124.89,124.55,124.87,137636.0,119.1455,119.3845,119.0595,119.3654,137636.0
2017-06-09 10:30:00,124.87,124.94,124.36,124.48,144331.0,119.3654,119.4323,118.8778,118.9926,144331.0
2017-06-09 11:00:00,124.47,124.81,124.46,124.66,126635.0,118.983,119.308,118.9734,119.1646,126635.0
2017-06-09 11:30:00,124.65,124.8,124.51,124.64,86623.0,119.1551,119.2984,119.0212,119.1455,86623.0
2017-06-09 12:00:00,124.63,124.72,123.98,124.08,174465.0,119.1359,119.222,118.5146,118.6102,174465.0
2017-06-09 12:30:00,124.08,124.11,123.8,124.01,120952.0,118.6102,118.6389,118.3425,118.5433,120952.0
2017-06-09 13:00:00,124.01,124.04,123.31,123.47,205754.0,118.5433,118.5719,117.8741,118.0271,205754.0
2017-06-09 13:30:00,123.47,123.57,122.93,122.97,141404.0,118.0271,118.1227,117.5109,117.5491,141404.0
2017-06-09 14:00:00,122.94,123.24,122.84,122.98,202927.0,117.5204,117.8072,117.4248,117.5587,202927.0
2017-06-09 14:30:00,122.97,123.06,121.71,122.33,386627.0,117.5491,117.6352,116.3447,116.9373,386627.0
2017-06-09 15:00:00,122.36,123.0,122.32,122.95,304224.0,116.966,117.5778,116.9278,117.53,304224.0
2017-06-09 15:30:00,122.95,123.06,122.53,122.99,613093.0,117.53,117.6352,117.1285,117.5682,613093.0
2017-06-12 09:30:00,121.98,122.09,120.2,120.52,852477.0,116.6028,116.7079,114.9012,115.2071,852477.0
2017-06-12 10:00:00,120.53,120.83,120.25,120.5,398223.0,115.2167,115.5035,114.949,115.188,398223.0
2017-06-12 10:30:00,120.5,120.87,120.5,120.68,357652.0,115.188,115.5417,115.188,115.3601,357652.0
2017-06-12 11:00:00,120.67,121.43,120.6,121.15,347898.0,115.3505,116.077,115.2836,115.8093,347898.0
2017-06-12 11:30:00,121.14,121.34,120.82,121.08,238189.0,115.7998,115.991,115.4939,115.7424,238189.0
2017-06-12 12:00:00,121.1,121.17,120.72,120.85,193424.0,115.7616,115.8285,115.3983,115.5226,193424.0
2017-06-12 12:30:00,120.85,121.01,120.58,120.67,190939.0,115.5226,115.6755,115.2645,115.3505,190939.0
2017-06-12 13:00:00,120.67,120.88,120.61,120.78,199592.0,115.3505,115.5513,115.2932,115.4557,199592.0
2017-06-12 13:30:00,120.79,120.87,120.57,120.61,197210.0,115.4652,115.5417,115.2549,115.2932,197210.0
2017-06-12 14:00:00,120.61,120.76,120.5,120.64,220947.0,115.2932,115.4365,115.188,115.3218,220947.0
2017-06-12 14:30:00,120.63,120.95,120.62,120.74,352314.0,115.3123,115.6182,115.3027,115.4174,352314.0
2017-06-12 15:00:00,120.74,120.98,120.6,120.73,348687.0,115.4174,115.6468,115.2836,115.4079,348687.0
2017-06-12 15:30:00,120.73,120.8,120.58,120.79,983052.0,115.4079,115.4748,115.2645,115.4652,983052.0
2017-06-13 09:30:00,121.24,122.64,121.09,122.32,548775.0,115.8954,117.2337,115.752,116.9278,548775.0
2017-06-13 10:00:00,122.27,122.58,122.04,122.23,271453.0,116.88,117.1763,116.6601,116.8417,271453.0
2017-06-13 10:30:00,122.23,122.26,121.58,121.67,210931.0,116.8417,116.8704,116.2204,116.3064,210931.0
2017-06-13 11:00:00,121.67,121.97,121.55,121.93,202060.0,116.3064,116.5932,116.1917,116.555,202060.0
2017-06-13 11:30:00,121.95,122.06,121.75,122.04,162141.0,116.5741,116.6792,116.3829,116.6601,162141.0
2017-06-13 12:00:00,122.04,122.28,121.95,121.97,165570.0,116.6601,116.8895,116.5741,116.5932,165570.0
2017-06-13 12:30:00,121.97,122.25,121.92,122.13,151219.0,116.5932,116.8609,116.5454,116.7461,151219.0
2017-06-13 13:00:00,122.12,122.24,122.05,122.15,175892.0,116.7366,116.8513,116.6697,116.7653,175892.0
2017-06-13 13:30:00,122.15,122.53,122.1,122.51,163587.0,116.7653,117.1285,116.7175,117.1094,163587.0
2017-06-13 14:00:00,122.51,122.71,122.33,122.41,177286.0,117.1094,117.3006,116.9373,117.0138,177286.0
2017-06-13 14:30:00,122.41,122.61,122.35,122.39,144521.0,117.0138,117.205,116.9564,116.9947,144521.0
2017-06-13 15:00:00,122.37,122.43,122.21,122.4,176545.0,116.9756,117.0329,116.8226,117.0042,176545.0
2017-06-13 15:30:00,122.39,122.39,122.1,122.29,448180.0,116.9947,116.9947,116.7175,116.8991,448180.0
2017-06-14 09:30:00,122.82,123.12,122.61,123.01,201704.0,117.4057,117.6925,117.205,117.5874,201704.0
2017-06-14 10:00:00,123.02,123.16,122.79,122.79,159986.0,117.5969,117.7307,117.3771,117.3771,159986.0
2017-06-14 10:30:00,122.76,123.0,122.62,122.63,160333.0,117.3484,117.5778,117.2145,117.2241,160333.0
2017-06-14 11:00:00,122.62,122.76,122.45,122.54,151024.0,117.2145,117.3484,117.052,117.1381,151024.0
2017-06-14 11:30:00,122.59,122.66,122.45,122.56,111251.0,117.1859,117.2528,117.052,117.1572,111251.0
2017-06-14 12:00:00,122.57,122.62,122.22,122.44,139911.0,117.1668,117.2145,116.8322,117.0425,139911.0
2017-06-14 12:30:00,122.44,122.55,122.4,122.44,191546.0,117.0425,117.1476,117.0042,117.0425,191546.0
2017-06-14 13:00:00,122.46,122.75,122.44,122.75,100201.0,117.0616,117.3388,117.0425,117.3388,100201.0
2017-06-14 13:30:00,122.73,122.92,122.65,122.73,133344.0,117.3197,117.5013,117.2432,117.3197,133344.0
2017-06-14 14:00:00,122.74,123.14,122.62,122.88,111487.0,117.3293,117.7116,117.2145,117.4631,111487.0
2017-06-14 14:30:00,122.95,123.02,122.23,122.38,149747.0,117.53,117.5969,116.8417,116.9851,149747.0
2017-06-14 15:00:00,122.41,122.42,121.76,122.29,162896.0,117.0138,117.0234,116.3925,116.8991,162896.0
2017-06-14 15:30:00,122.28,122.69,122.23,122.57,334482.0,116.8895,117.2815,116.8417,117.1668,334482.0
2017-06-15 09:30:00,121.07,121.51,119.89,121.4,434647.0,115.7329,116.1535,114.6049,116.0483,434647.0
2017-06-15 10:00:00,121.39,121.46,120.58,120.9,154851.0,116.0388,116.1057,115.2645,115.5704,154851.0
2017-06-15 10:30:00,120.86,121.07,120.71,121.05,133534.0,115.5321,115.7329,115.3887,115.7138,133534.0
2017-06-15 11:00:00,121.05,121.36,120.97,121.33,190795.0,115.7138,116.0101,115.6373,115.9814,190795.0
2017-06-15 11:30:00,121.29,121.3,120.9,120.9,103323.0,115.9432,115.9527,115.5704,115.5704,103323.0
2017-06-15 12:00:00,120.91,121.08,120.89,120.99,101693.0,115.5799,115.7424,115.5608,115.6564,101693.0
2017-06-15 12:30:00,121.0,121.12,120.95,121.09,114287.0,115.666,115.7807,115.6182,115.752,114287.0
2017-06-15 13:00:00,121.07,121.32,120.99,121.26,94446.0,115.7329,115.9719,115.6564,115.9145,94446.0
2017-06-15 13:30:00,121.23,121.41,121.1,121.13,96182.0,115.8858,116.0579,115.7616,115.7902,96182.0
2017-06-15 14:00:00,121.11,121.5,121.02,121.41,149088.0,115.7711,116.1439,115.6851,116.0579,149088.0
2017-06-15 14:30:00,121.4,121.63,121.29,121.58,117503.0,116.0483,116.2682,115.9432,116.2204,117503.0
2017-06-15 15:00:00,121.56,121.59,121.41,121.45,164014.0,116.2013,116.23,116.0579,116.0961,164014.0
2017-06-15 15:30:00,121.43,121.47,121.2,121.44,492728.0,116.077,116.1152,115.8571,116.0866,492728.0
2017-06-16 09:30:00,121.49,121.71,120.72,121.37,581590.0,116.1344,116.3447,115.3983,116.0197,581590.0
2017-06-16 10:00:00,121.42,121.68,121.14,121.35,114241.0,116.0674,116.316,115.7998,116.0005,114241.0
2017-06-16 10:30:00,121.36,121.38,121.08,121.25,78604.0,116.0101,116.0292,115.7424,115.9049,78604.0
2017-06-16 11:00:00,121.28,121.42,121.17,121.42,96127.0,115.9336,116.0674,115.8285,116.0674,96127.0
2017-06-16 11:30:00,121.42,121.79,121.39,121.79,142863.0,116.0674,116.4211,116.0388,116.4211,142863.0
2017-06-16 12:00:00,121.8,121.84,121.64,121.74,95441.0,116.4307,116.4689,116.2777,116.3733,95441.0
2017-06-16 12:30:00,121.71,121.85,121.69,121.73,68340.0,116.3447,116.4785,116.3255,116.3638,68340.0
2017-06-16 13:00:00,121.74,122.03,121.73,122.0,103125.0,116.3733,116.6506,116.3638,116.6219,103125.0
2017-06-16 13:30:00,122.0,122.13,121.89,122.11,144314.0,116.6219,116.7461,116.5167,116.727,144314.0
2017-06-16 14:00:00,122.12,122.16,122.02,122.13,126009.0,116.7366,116.7748,116.641,116.7461,126009.0
2017-06-16 14:30:00,122.14,122.2,121.92,121.92,137799.0,116.7557,116.8131,116.5454,116.5454,137799.0
2017-06-16 15:00:00,121.93,122.01,121.82,121.97,185085.0,116.555,116.6314,116.4498,116.5932,185085.0
2017-06-16 15:30:00,121.96,121.97,121.76,121.93,481285.0,116.5836,116.5932,116.3925,116.555,481285.0
2017-06-19 09:30:00,122.63,122.91,122.26,122.69,236653.0,117.2241,117.4918,116.8704,117.2815,236653.0
2017-06-19 10:00:00,122.71,122.93,122.59,122.74,178459.0,117.3006,117.5109,117.1859,117.3293,178459.0
2017-06-19 10:30:00,122.76,122.95,122.42,122.44,168923.0,117.3484,117.53,117.0234,117.0425,168923.0
2017-06-19 11:00:00,122.43,122.61,122.32,122.59,127172.0,117.0329,117.205,116.9278,117.1859,127172.0
2017-06-19 11:30:00,122.58,122.86,122.56,122.79,65640.0,117.1763,117.444,117.1572,117.3771,65640.0
2017-06-19 12:00:00,122.8,123.02,122.8,122.96,72646.0,117.3866,117.5969,117.3866,117.5396,72646.0
2017-06-19 12:30:00,122.97,122.98,122.53,122.53,121629.0,117.5491,117.5587,117.1285,117.1285,121629.0
2017-06-19 13:00:00,122.53,122.73,122.5,122.63,137969.0,117.1285,117.3197,117.0998,117.2241,137969.0
2017-06-19 13:30:00,122.63,122.86,122.51,122.77,164088.0,117.2241,117.444,117.1094,117.3579,164088.0
2017-06-19 14:00:00,122.76,122.84,122.69,122.79,104753.0,117.3484,117.4248,117.2815,117.3771,104753.0
2017-06-19 14:30:00,122.81,122.96,122.7,122.8,124707.0,117.3962,117.5396,117.291,117.3866,124707.0
2017-06-19 15:00:00,122.79,123.03,122.77,122.91,123852.0,117.3771,117.6065,117.3579,117.4918,123852.0
2017-06-19 15:30:00,122.91,123.12,122.84,123.03,361707.0,117.4918,117.6925,117.4248,117.6065,361707.0
2017-06-20 09:30:00,122.89,123.39,122.67,123.27,136790.0,117.4726,117.9506,117.2623,117.8359,136790.0
2017-06-20 10:00:00,123.24,123.51,123.1,123.39,156345.0,117.8072,118.0653,117.6734,117.9506,156345.0
2017-06-20 10:30:00,123.4,123.77,123.39,123.59,109408.0,117.9602,118.3139,117.9506,118.1418,109408.0
2017-06-20 11:00:00,123.59,123.61,123.22,123.22,153608.0,118.1418,118.1609,117.7881,117.7881,153608.0
2017-06-20 11:30:00,123.27,123.45,123.17,123.39,101672.0,117.8359,118.008,117.7403,117.9506,101672.0
2017-06-20 12:00:00,123.4,123.46,123.1,123.15,164393.0,117.9602,118.0175,117.6734,117.7212,164393.0
2017-06-20 12:30:00,123.15,123.36,123.12,123.3,140985.0,117.7212,117.9219,117.6925,117.8646,140985.0
2017-06-20 13:00:00,123.29,123.35,123.24,123.32,163506.0,117.855,117.9124,117.8072,117.8837,163506.0
2017-06-20 13:30:00,123.32,123.44,123.25,123.3,92465.0,117.8837,117.9984,117.8168,117.8646,92465.0
2017-06-20 14:00:00,123.3,123.37,123.09,123.11,93788.0,117.8646,117.9315,117.6638,117.6829,93788.0
2017-06-20 14:30:00,123.1,123.26,123.1,123.2,85868.0,117.6734,117.8263,117.6734,117.769,85868.0
2017-06-20 15:00:00,123.19,123.32,123.09,123.21,158473.0,117.7594,117.8837,117.6638,117.7785,158473.0
2017-06-20 15:30:00,123.2,123.2,122.84,122.92,317997.0,117.769,117.769,117.4248,117.5013,317997.0
2017-06-21 09:30:00,123.54,123.54,122.58,122.66,207456.0,118.094,118.094,117.1763,117.2528,207456.0
2017-06-21 10:00:00,122.65,123.19,122.65,122.85,163156.0,117.2432,117.7594,117.2432,117.4344,163156.0
2017-06-21 10:30:00,122.86,123.07,122.61,122.69,133907.0,117.444,117.6447,117.205,117.2815,133907.0
2017-06-21 11:00:00,122.69,122.83,122.44,122.83,101631.0,117.2815,117.4153,117.0425,117.4153,101631.0
2017-06-21 11:30:00,122.83,122.99,122.75,122.99,64041.0,117.4153,117.5682,117.3388,117.5682,64041.0
2017-06-21 12:00:00,122.99,123.0,122.77,122.98,52200.0,117.5682,117.5778,117.3579,117.5587,52200.0
2017-06-21 12:30:00,122.99,123.07,122.84,122.84,51169.0,117.5682,117.6447,117.4248,117.4248,51169.0
2017-06-21 13:00:00,122.83,123.03,122.77,122.91,48435.0,117.4153,117.6065,117.3579,117.4918,48435.0
2017-06-21 13:30:00,122.91,123.0,122.77,122.9,48305.0,117.4918,117.5778,117.3579,117.4822,48305.0
2017-06-21 14:00:00,122.91,123.08,122.77,122.93,57300.0,117.4918,117.6543,117.3579,117.5109,57300.0
2017-06-21 14:30:00,122.93,123.32,122.92,123.2,87882.0,117.5109,117.8837,117.5013,117.769,87882.0
2017-06-21 15:00:00,123.19,123.19,123.01,123.14,175977.0,117.7594,117.7594,117.5874,117.7116,175977.0
2017-06-21 15:30:00,123.14,123.17,122.94,123.1,333419.0,117.7116,117.7403,117.5204,117.6734,333419.0
2017-06-22 09:30:00,122.87,123.07,122.29,122.9,197910.0,117.4535,117.6447,116.8991,117.4822,197910.0
2017-06-22 10:00:00,122.86,122.97,122.73,122.78,91072.0,117.444,117.5491,117.3197,117.3675,91072.0
2017-06-22 10:30:00,122.78,122.93,122.64,122.86,79949.0,117.3675,117.5109,117.2337,117.444,79949.0
2017-06-22 11:00:00,122.89,122.93,122.68,122.84,84990.0,117.4726,117.5109,117.2719,117.4248,84990.0
2017-06-22 11:30:00,122.86,123.06,122.8,123.02,63638.0,117.444,117.6352,117.3866,117.5969,63638.0
2017-06-22 12:00:00,123.04,123.23,122.97,123.2,99733.0,117.616,117.7977,117.5491,117.769,99733.0
2017-06-22 12:30:00,123.21,123.31,123.04,123.24,80644.0,117.7785,117.8741,117.616,117.8072,80644.0
2017-06-22 13:00:00,123.26,123.35,123.2,123.31,69400.0,117.8263,117.9124,117.769,117.8741,69400.0
2017-06-22 13:30:00,123.29,123.44,123.28,123.43,126455.0,117.855,117.9984,117.8455,117.9888,126455.0
2017-06-22 14:00:00,123.42,123.53,123.34,123.47,123612.0,117.9793,118.0844,117.9028,118.0271,123612.0
2017-06-22 14:30:00,123.48,123.5,123.22,123.32,76974.0,118.0366,118.0558,117.7881,117.8837,76974.0
2017-06-22 15:00:00,123.33,123.51,123.29,123.48,137921.0,117.8932,118.0653,117.855,118.0366,137921.0
2017-06-22 15:30:00,123.48,123.51,123.28,123.39,388553.0,118.0366,118.0653,117.8455,117.9506,388553.0
2017-06-23 09:30:00,123.68,123.68,123.12,123.46,103876.0,118.2278,118.2278,117.6925,118.0175,103876.0
2017-06-23 10:00:00,123.46,123.99,123.46,123.94,146674.0,118.0175,118.5242,118.0175,118.4764,146674.0
2017-06-23 10:30:00,123.92,124.81,123.89,124.53,199576.0,118.4572,119.308,118.4286,119.0403,199576.0
2017-06-23 11:00:00,124.53,124.86,124.51,124.79,117158.0,119.0403,119.3558,119.0212,119.2889,117158.0
2017-06-23 11:30:00,124.81,124.83,124.64,124.74,101258.0,119.308,119.3271,119.1455,119.2411,101258.0
2017-06-23 12:00:00,124.71,124.97,124.66,124.96,97052.0,119.2124,119.461,119.1646,119.4514,97052.0
2017-06-23 12:30:00,124.96,125.0,124.81,124.94,74326.0,119.4514,119.4896,119.308,119.4323,74326.0
2017-06-23 13:00:00,124.94,124.95,124.77,124.79,59355.0,119.4323,119.4418,119.2698,119.2889,59355.0
2017-06-23 13:30:00,124.79,124.96,124.71,124.92,70946.0,119.2889,119.4514,119.2124,119.4132,70946.0
2017-06-23 14:00:00,124.92,124.93,124.55,124.56,67037.0,119.4132,119.4227,119.0595,119.069,67037.0
2017-06-23 14:30:00,124.54,124.62,124.27,124.27,148288.0,119.0499,119.1264,118.7918,118.7918,148288.0
2017-06-23 15:00:00,124.28,124.28,123.76,123.79,185145.0,118.8014,118.8014,118.3043,118.333,185145.0
2017-06-23 15:30:00,123.8,124.14,123.79,124.03,477266.0,118.3425,118.6675,118.333,118.5624,477266.0
2017-06-26 09:30:00,124.17,124.58,123.71,124.3,259950.0,118.6962,119.0881,118.2565,118.8205,259950.0
2017-06-26 10:00:00,124.3,124.3,123.95,124.19,123018.0,118.8205,118.8205,118.4859,118.7153,123018.0
2017-06-26 10:30:00,124.25,124.27,123.59,123.65,100730.0,118.7727,118.7918,118.1418,118.1991,100730.0
2017-06-26 11:00:00,123.64,123.71,123.19,123.42,155898.0,118.1896,118.2565,117.7594,117.9793,155898.0
2017-06-26 11:30:00,123.42,123.78,123.28,123.75,84725.0,117.9793,118.3234,117.8455,118.2947,84725.0
2017-06-26 12:00:00,123.72,123.96,123.72,123.82,130572.0,118.2661,118.4955,118.2661,118.3616,130572.0
2017-06-26 12:30:00,123.82,124.03,123.79,123.91,41332.0,118.3616,118.5624,118.333,118.4477,41332.0
2017-06-26 13:00:00,123.92,123.93,123.55,123.69,45822.0,118.4572,118.4668,118.1036,118.2374,45822.0
2017-06-26 13:30:00,123.68,123.76,123.65,123.7,62642.0,118.2278,118.3043,118.1991,118.2469,62642.0
2017-06-26 14:00:00,123.67,123.71,123.6,123.69,74616.0,118.2183,118.2565,118.1513,118.2374,74616.0
2017-06-26 14:30:00,123.67,123.71,123.62,123.67,53871.0,118.2183,118.2565,118.1705,118.2183,53871.0
2017-06-26 15:00:00,123.67,123.7,123.58,123.7,95658.0,118.2183,118.2469,118.1322,118.2469,95658.0
2017-06-26 15:30:00,123.7,123.7,123.47,123.51,325605.0,118.2469,118.2469,118.0271,118.0653,325605.0
2017-06-27 09:30:00,123.49,123.49,122.75,123.03,204934.0,118.0462,118.0462,117.3388,117.6065,204934.0
2017-06-27 10:00:00,122.98,123.22,122.93,123.07,105097.0,117.5587,117.7881,117.5109,117.6447,105097.0
2017-06-27 10:30:00,123.08,123.35,123.01,123.15,79402.0,117.6543,117.9124,117.5874,117.7212,79402.0
2017-06-27 11:00:00,123.12,123.37,123.12,123.35,79358.0,117.6925,117.9315,117.6925,117.9124,79358.0
2017-06-27 11:30:00,123.33,123.45,123.3,123.39,90657.0,117.8932,118.008,117.8646,117.9506,90657.0
2017-06-27 12:00:00,123.38,123.51,123.36,123.45,72449.0,117.941,118.0653,117.9219,118.008,72449.0
2017-06-27 12:30:00,123.44,123.45,123.25,123.33,75467.0,117.9984,118.008,117.8168,117.8932,75467.0
2017-06-27 13:00:00,123.31,123.36,123.18,123.22,92120.0,117.8741,117.9219,117.7499,117.7881,92120.0
2017-06-27 13:30:00,123.24,123.29,122.92,123.06,145257.0,117.8072,117.855,117.5013,117.6352,145257.0
2017-06-27 14:00:00,123.07,123.26,122.86,123.24,142630.0,117.6447,117.8263,117.444,117.8072,142630.0
2017-06-27 14:30:00,123.23,123.31,123.15,123.19,72420.0,117.7977,117.8741,117.7212,117.7594,72420.0
2017-06-27 15:00:00,123.17,123.3,123.08,123.22,200405.0,117.7403,117.8646,117.6543,117.7881,200405.0
2017-06-27 15:30:00,123.21,123.27,122.75,122.77,379994.0,117.7785,117.8359,117.3388,117.3579,379994.0
2017-06-28 09:30:00,123.19,123.73,122.57,122.69,179141.0,117.7594,118.2756,117.1668,117.2815,179141.0
2017-06-28 10:00:00,122.67,123.38,122.63,123.31,116354.0,117.2623,117.941,117.2241,117.8741,116354.0
2017-06-28 10:30:00,123.34,123.73,123.25,123.53,103102.0,117.9028,118.2756,117.8168,118.0844,103102.0
2017-06-28 11:00:00,123.52,123.85,123.48,123.78,106379.0,118.0749,118.3903,118.0366,118.3234,106379.0
2017-06-28 11:30:00,123.79,124.1,123.75,124.0,89856.0,118.333,118.6293,118.2947,118.5337,89856.0
2017-06-28 12:00:00,123.97,124.17,123.87,124.05,86516.0,118.505,118.6962,118.4094,118.5815,86516.0
2017-06-28 12:30:00,124.05,124.28,124.04,124.15,85088.0,118.5815,118.8014,118.5719,118.6771,85088.0
2017-06-28 13:00:00,124.15,124.33,124.13,124.3,64243.0,118.6771,118.8492,118.658,118.8205,64243.0
2017-06-28 13:30:00,124.31,124.35,124.08,124.16,113589.0,118.83,118.8683,118.6102,118.6867,113589.0
2017-06-28 14:00:00,124.16,124.31,124.07,124.22,103233.0,118.6867,118.83,118.6006,118.744,103233.0
2017-06-28 14:30:00,124.23,124.41,124.17,124.4,112272.0,118.7536,118.9256,118.6962,118.9161,112272.0
2017-06-28 15:00:00,124.4,124.69,124.36,124.67,191437.0,118.9161,119.1933,118.8778,119.1742,191437.0
2017-06-28 15:30:00,124.68,124.87,124.53,124.65,546893.0,119.1837,119.3654,119.0403,119.1551,546893.0
2017-06-29 09:30:00,124.61,124.68,122.71,122.97,387006.0,119.1168,119.1837,117.3006,117.5491,387006.0
2017-06-29 10:00:00,123.02,123.07,122.35,122.55,238891.0,117.5969,117.6447,116.9564,117.1476,238891.0
2017-06-29 10:30:00,122.55,122.6,121.9,121.95,210143.0,117.1476,117.1954,116.5263,116.5741,210143.0
2017-06-29 11:00:00,121.97,122.04,121.46,121.72,228089.0,116.5932,116.6601,116.1057,116.3542,228089.0
2017-06-29 11:30:00,121.71,122.31,121.33,122.11,256902.0,116.3447,116.9182,115.9814,116.727,256902.0
2017-06-29 12:00:00,122.11,122.47,121.9,122.3,135857.0,116.727,117.0712,116.5263,116.9087,135857.0
2017-06-29 12:30:00,122.29,122.32,121.72,121.75,82601.0,116.8991,116.9278,116.3542,116.3829,82601.0
2017-06-29 13:00:00,121.75,121.92,121.2,121.27,91322.0,116.3829,116.5454,115.8571,115.9241,91322.0
2017-06-29 13:30:00,121.26,121.83,121.25,121.64,115437.0,115.9145,116.4594,115.9049,116.2777,115437.0
2017-06-29 14:00:00,121.67,121.95,121.48,121.9,97493.0,116.3064,116.5741,116.1248,116.5263,97493.0
2017-06-29 14:30:00,121.91,121.99,121.68,121.94,152326.0,116.5358,116.6123,116.316,116.5645,152326.0
2017-06-29 15:00:00,121.96,122.16,121.8,121.85,267370.0,116.5836,116.7748,116.4307,116.4785,267370.0
2017-06-29 15:30:00,121.86,122.13,121.3,121.51,744837.0,116.4881,116.7461,115.9527,116.1535,744837.0
2017-06-30 09:30:00,121.78,122.12,121.21,121.76,302271.0,116.4116,116.7366,115.8667,116.3925,302271.0
2017-06-30 10:00:00,121.76,121.89,121.42,121.87,207902.0,116.3925,116.5167,116.0674,116.4976,207902.0
2017-06-30 10:30:00,121.89,122.0,121.58,121.85,180008.0,116.5167,116.6219,116.2204,116.4785,180008.0
2017-06-30 11:00:00,121.88,121.89,121.61,121.68,106482.0,116.5072,116.5167,116.2491,116.316,106482.0
2017-06-30 11:30:00,121.68,122.0,121.56,121.93,110027.0,116.316,116.6219,116.2013,116.555,110027.0
2017-06-30 12:00:00,121.93,122.2,121.93,122.19,67316.0,116.555,116.8131,116.555,116.8035,67316.0
2017-06-30 12:30:00,122.2,122.24,122.02,122.16,91845.0,116.8131,116.8513,116.641,116.7748,91845.0
2017-06-30 13:00:00,122.17,122.17,121.93,122.16,163134.0,116.7844,116.7844,116.555,116.7748,163134.0
2017-06-30 13:30:00,122.17,122.22,122.01,122.1,58727.0,116.7844,116.8322,116.6314,116.7175,58727.0
2017-06-30 14:00:00,122.09,122.31,121.96,122.28,63505.0,116.7079,116.9182,116.5836,116.8895,63505.0
2017-06-30 14:30:00,122.27,122.42,122.23,122.37,93012.0,116.88,117.0234,116.8417,116.9756,93012.0
2017-06-30 15:00:00,122.36,122.38,122.03,122.06,197259.0,116.966,116.9851,116.6506,116.6792,197259.0
2017-06-30 15:30:00,122.06,122.1,121.41,121.45,727959.0,116.6792,116.7175,116.0579,116.0961,727959.0
2017-07-03 09:30:00,122.25,122.31,121.51,121.72,304693.0,116.8609,116.9182,116.1535,116.3542,304693.0
2017-07-03 10:00:00,121.73,122.13,121.6,121.6,221162.0,116.3638,116.7461,116.2395,116.2395,221162.0
2017-07-03 10:30:00,121.6,121.7,121.33,121.42,183515.0,116.2395,116.3351,115.9814,116.0674,183515.0
2017-07-03 11:00:00,121.41,121.45,121.22,121.37,208188.0,116.0579,116.0961,115.8763,116.0197,208188.0
2017-07-03 11:30:00,121.37,121.47,121.28,121.46,148479.0,116.0197,116.1152,115.9336,116.1057,148479.0
2017-07-03 12:00:00,121.48,121.48,120.87,121.27,198719.0,116.1248,116.1248,115.5417,115.9241,198719.0
2017-07-03 12:30:00,121.27,121.27,120.72,120.78,344944.0,115.9241,115.9241,115.3983,115.4557,344944.0
2017-07-05 09:30:00,121.14,121.97,121.12,121.66,344078.0,116.0086,116.8035,115.9895,116.5066,344078.0
2017-07-05 10:00:00,121.67,121.68,121.16,121.34,223745.0,116.5162,116.5258,116.0278,116.2002,223745.0
2017-07-05 10:30:00,121.36,121.87,121.28,121.51,242272.0,116.2193,116.7077,116.1427,116.363,242272.0
2017-07-05 11:00:00,121.5,121.62,121.32,121.56,316083.0,116.3534,116.4683,116.181,116.4109,316083.0
2017-07-05 11:30:00,121.58,121.64,121.43,121.56,176876.0,116.43,116.4875,116.2864,116.4109,176876.0
2017-07-05 12:00:00,121.56,121.98,121.5,121.92,129618.0,116.4109,116.8131,116.3534,116.7556,129618.0
2017-07-05 12:30:00,121.92,121.93,121.68,121.68,127881.0,116.7556,116.7652,116.5258,116.5258,127881.0
2017-07-05 13:00:00,121.68,121.94,121.66,121.78,300459.0,116.5258,116.7748,116.5066,116.6215,300459.0
2017-07-05 13:30:00,121.78,121.96,121.67,121.71,241785.0,116.6215,116.7939,116.5162,116.5545,241785.0
2017-07-05 14:00:00,121.76,122.16,121.65,122.15,146383.0,116.6024,116.9854,116.497,116.9759,146383.0
2017-07-05 14:30:00,122.14,122.14,121.94,122.02,131351.0,116.9663,116.9663,116.7748,116.8514,131351.0
2017-07-05 15:00:00,122.03,122.06,121.88,121.99,131850.0,116.8609,116.8897,116.7173,116.8226,131850.0
2017-07-05 15:30:00,121.99,122.14,121.91,121.94,415736.0,116.8226,116.9663,116.746,116.7748,415736.0
2017-07-06 09:30:00,121.34,121.68,120.76,121.38,330077.0,116.2002,116.5258,115.6447,116.2385,330077.0
2017-07-06 10:00:00,121.4,121.48,120.8,120.9,223033.0,116.2576,116.3342,115.683,115.7788,223033.0
2017-07-06 10:30:00,120.93,121.11,120.65,121.06,133057.0,115.8075,115.9799,115.5394,115.932,133057.0
2017-07-06 11:00:00,121.09,121.19,120.85,120.95,132640.0,115.9608,116.0565,115.7309,115.8267,132640.0
2017-07-06 11:30:00,120.95,121.29,120.95,121.15,156832.0,115.8267,116.1523,115.8267,116.0182,156832.0
2017-07-06 12:00:00,121.19,121.3,120.79,120.84,116407.0,116.0565,116.1619,115.6735,115.7214,116407.0
2017-07-06 12:30:00,120.84,121.15,120.79,121.1,94956.0,115.7214,116.0182,115.6735,115.9703,94956.0
2017-07-06 13:00:00,121.13,121.15,120.99,121.07,102704.0,115.9991,116.0182,115.865,115.9416,102704.0
2017-07-06 13:30:00,121.07,121.11,120.78,120.8,93742.0,115.9416,115.9799,115.6639,115.683,93742.0
2017-07-06 14:00:00,120.8,121.04,120.78,121.02,83566.0,115.683,115.9129,115.6639,115.8937,83566.0
2017-07-06 14:30:00,121.01,121.08,120.86,121.07,97421.0,115.8842,115.9512,115.7405,115.9416,97421.0
2017-07-06 15:00:00,121.08,121.14,120.89,120.92,122929.0,115.9512,116.0086,115.7692,115.798,122929.0
2017-07-06 15:30:00,120.9,120.95,120.71,120.85,386557.0,115.7788,115.8267,115.5969,115.7309,386557.0
2017-07-07 09:30:00,121.39,122.41,121.07,122.33,246560.0,116.2481,117.2248,115.9416,117.1482,246560.0
2017-07-07 10:00:00,122.34,122.67,122.25,122.66,187535.0,117.1578,117.4738,117.0716,117.4643,187535.0
2017-07-07 10:30:00,122.68,122.72,122.37,122.51,104978.0,117.4834,117.5217,117.1865,117.3206,104978.0
2017-07-07 11:00:00,122.51,122.6,122.4,122.46,61755.0,117.3206,117.4068,117.2153,117.2727,61755.0
2017-07-07 11:30:00,122.47,122.55,122.36,122.37,60154.0,117.2823,117.3589,117.177,117.1865,60154.0
2017-07-07 12:00:00,122.38,122.4,122.21,122.26,54335.0,117.1961,117.2153,117.0333,117.0812,54335.0
2017-07-07 12:30:00,122.26,122.4,122.21,122.29,75078.0,117.0812,117.2153,117.0333,117.1099,75078.0
2017-07-07 13:00:00,122.31,122.36,122.21,122.33,36694.0,117.1291,117.177,117.0333,117.1482,36694.0
2017-07-07 13:30:00,122.32,122.37,122.23,122.27,39793.0,117.1387,117.1865,117.0525,117.0908,39793.0
2017-07-07 14:00:00,122.3,122.3,121.99,122.09,90369.0,117.1195,117.1195,116.8226,116.9184,90369.0
2017-07-07 14:30:00,122.09,122.38,122.07,122.34,78463.0,116.9184,117.1961,116.8992,117.1578,78463.0
2017-07-07 15:00:00,122.33,122.33,122.17,122.26,93230.0,117.1482,117.1482,116.995,117.0812,93230.0
2017-07-07 15:30:00,122.25,122.29,122.11,122.12,265375.0,117.0716,117.1099,116.9376,116.9471,265375.0
2017-07-10 09:30:00,122.16,122.56,121.82,121.89,285655.0,116.9854,117.3685,116.6598,116.7269,285655.0
2017-07-10 10:00:00,121.88,122.97,121.87,122.8,201378.0,116.7173,117.7611,116.7077,117.5983,201378.0
2017-07-10 10:30:00,122.79,122.94,122.64,122.94,155544.0,117.5888,117.7324,117.4451,117.7324,155544.0
2017-07-10 11:00:00,122.93,123.19,122.79,122.86,333422.0,117.7228,117.9718,117.5888,117.6558,333422.0
2017-07-10 11:30:00,122.9,122.9,122.57,122.72,162171.0,117.6941,117.6941,117.3781,117.5217,162171.0
2017-07-10 12:00:00,122.72,122.96,122.59,122.86,177748.0,117.5217,117.7516,117.3972,117.6558,177748.0
2017-07-10 12:30:00,122.88,122.94,122.77,122.9,83990.0,117.6749,117.7324,117.5696,117.6941,83990.0
2017-07-10 13:00:00,122.89,122.91,122.69,122.69,73718.0,117.6845,117.7037,117.493,117.493,73718.0
2017-07-10 13:30:00,122.69,122.74,122.58,122.69,96591.0,117.493,117.5409,117.3876,117.493,96591.0
2017-07-10 14:00:00,122.69,122.82,122.69,122.78,77314.0,117.493,117.6175,117.493,117.5792,77314.0
2017-07-10 14:30:00,122.77,122.89,122.74,122.83,87684.0,117.5696,117.6845,117.5409,117.6271,87684.0
2017-07-10 15:00:00,122.83,122.89,122.76,122.89,132257.0,117.6271,117.6845,117.56,117.6845,132257.0
2017-07-10 15:30:00,122.88,123.05,122.73,122.76,340925.0,117.6749,117.8377,117.5313,117.56,340925.0
2017-07-11 09:30:00,122.81,123.4,122.5,123.28,164417.0,117.6079,118.1729,117.311,118.058,164417.0
2017-07-11 10:00:00,123.25,123.41,123.03,123.32,135947.0,118.0293,118.1825,117.8186,118.0963,135947.0
2017-07-11 10:30:00,123.34,123.56,123.18,123.29,234314.0,118.1155,118.3261,117.9622,118.0676,234314.0
2017-07-11 11:00:00,123.27,123.43,122.7,122.9,228527.0,118.0484,118.2016,117.5026,117.6941,228527.0
2017-07-11 11:30:00,122.91,123.28,122.88,123.09,184508.0,117.7037,118.058,117.6749,117.876,184508.0
2017-07-11 12:00:00,123.13,123.22,122.99,123.2,79356.0,117.9143,118.0005,117.7803,117.9814,79356.0
2017-07-11 12:30:00,123.17,123.48,123.11,123.39,111383.0,117.9527,118.2495,117.8952,118.1633,111383.0
2017-07-11 13:00:00,123.4,123.55,123.28,123.43,84222.0,118.1729,118.3166,118.058,118.2016,84222.0
2017-07-11 13:30:00,123.44,124.33,123.31,124.25,349558.0,118.2112,119.0635,118.0867,118.9869,349558.0
2017-07-11 14:00:00,124.25,124.62,123.92,124.02,293552.0,118.9869,119.3412,118.6709,118.7667,293552.0
2017-07-11 14:30:00,124.02,124.13,123.91,124.05,195636.0,118.7667,118.872,118.6613,118.7954,195636.0
2017-07-11 15:00:00,124.05,124.54,124.0,124.48,392566.0,118.7954,119.2646,118.7475,119.2072,392566.0
2017-07-11 15:30:00,124.47,124.71,124.33,124.42,706775.0,119.1976,119.4274,119.0635,119.1497,706775.0
2017-07-12 09:30:00,125.0,125.75,124.6,125.55,446729.0,119.7051,120.4234,119.3221,120.2318,446729.0
2017-07-12 10:00:00,125.55,125.66,124.98,125.41,213086.0,120.2318,120.3372,119.686,120.0978,213086.0
2017-07-12 10:30:00,125.39,125.53,125.07,125.19,110452.0,120.0786,120.2127,119.7722,119.8871,110452.0
2017-07-12 11:00:00,125.19,125.23,124.88,125.04,156685.0,119.8871,119.9254,119.5902,119.7434,156685.0
2017-07-12 11:30:00,125.0,125.19,124.94,125.16,96297.0,119.7051,119.8871,119.6477,119.8584,96297.0
2017-07-12 12:00:00,125.16,125.36,124.84,125.11,130947.0,119.8584,120.0499,119.5519,119.8105,130947.0
2017-07-12 12:30:00,125.1,125.16,124.89,125.0,62502.0,119.8009,119.8584,119.5998,119.7051,62502.0
2017-07-12 13:00:00,125.0,125.07,124.84,125.07,83078.0,119.7051,119.7722,119.5519,119.7722,83078.0
2017-07-12 13:30:00,125.06,125.25,125.04,125.25,83251.0,119.7626,119.9445,119.7434,119.9445,83251.0
2017-07-12 14:00:00,125.23,125.37,125.19,125.28,83363.0,119.9254,120.0595,119.8871,119.9733,83363.0
2017-07-12 14:30:00,125.27,125.34,125.22,125.29,93939.0,119.9637,120.0307,119.9158,119.9829,93939.0
2017-07-12 15:00:00,125.29,125.55,125.29,125.37,153051.0,119.9829,120.2318,119.9829,120.0595,153051.0
2017-07-12 15:30:00,125.36,125.5,125.25,125.32,400758.0,120.0499,120.184,119.9445,120.0116,400758.0
2017-07-13 09:30:00,125.62,126.34,125.37,126.26,251439.0,120.2989,120.9884,120.0595,120.9118,251439.0
2017-07-13 10:00:00,126.23,126.4,126.14,126.28,166299.0,120.883,121.0458,120.7968,120.9309,166299.0
2017-07-13 10:30:00,126.29,126.29,125.93,126.15,122092.0,120.9405,120.9405,120.5957,120.8064,122092.0
2017-07-13 11:00:00,126.14,126.25,126.06,126.21,100767.0,120.7968,120.9022,120.7202,120.8639,100767.0
2017-07-13 11:30:00,126.21,126.34,126.09,126.34,124652.0,120.8639,120.9884,120.749,120.9884,124652.0
2017-07-13 12:00:00,126.34,126.34,126.18,126.28,110912.0,120.9884,120.9884,120.8352,120.9309,110912.0
2017-07-13 12:30:00,126.28,126.28,125.99,126.01,98111.0,120.9309,120.9309,120.6532,120.6724,98111.0
2017-07-13 13:00:00,126.0,126.21,126.0,126.13,74971.0,120.6628,120.8639,120.6628,120.7873,74971.0
2017-07-13 13:30:00,126.14,126.16,125.92,126.01,100994.0,120.7968,120.816,120.5862,120.6724,100994.0
2017-07-13 14:00:00,126.01,126.02,125.75,125.85,74981.0,120.6724,120.6819,120.4234,120.5191,74981.0
2017-07-13 14:30:00,125.84,125.96,125.83,125.89,78960.0,120.5096,120.6245,120.5,120.5574,78960.0
2017-07-13 15:00:00,125.88,125.93,125.77,125.85,124026.0,120.5479,120.5957,120.4425,120.5191,124026.0
2017-07-13 15:30:00,125.84,125.88,125.43,125.59,628009.0,120.5096,120.5479,120.1169,120.2701,628009.0
2017-07-14 09:30:00,125.56,126.96,125.56,126.69,339518.0,120.2414,121.5821,120.2414,121.3236,339518.0
2017-07-14 10:00:00,126.66,127.0,126.62,126.79,139109.0,121.2948,121.6204,121.2565,121.4193,139109.0
2017-07-14 10:30:00,126.74,126.81,126.55,126.65,91783.0,121.3714,121.4385,121.1895,121.2852,91783.0
2017-07-14 11:00:00,126.65,126.69,126.46,126.69,117318.0,121.2852,121.3236,121.1033,121.3236,117318.0
2017-07-14 11:30:00,126.7,126.85,126.65,126.65,150564.0,121.3331,121.4768,121.2852,121.2852,150564.0
2017-07-14 12:00:00,126.66,126.75,126.59,126.66,95200.0,121.2948,121.381,121.2278,121.2948,95200.0
2017-07-14 12:30:00,126.68,126.86,126.57,126.83,103552.0,121.314,121.4864,121.2086,121.4576,103552.0
2017-07-14 13:00:00,126.82,127.1,126.82,127.1,127388.0,121.448,121.7162,121.448,121.7162,127388.0
2017-07-14 13:30:00,127.1,127.29,127.01,127.28,105784.0,121.7162,121.8981,121.63,121.8886,105784.0
2017-07-14 14:00:00,127.27,127.53,127.25,127.26,196166.0,121.879,122.128,121.8598,121.8694,196166.0
2017-07-14 14:30:00,127.27,127.37,127.02,127.03,151031.0,121.879,121.9747,121.6396,121.6491,151031.0
2017-07-14 15:00:00,127.03,127.35,127.02,127.33,117470.0,121.6491,121.9556,121.6396,121.9364,117470.0
2017-07-14 15:30:00,127.32,127.44,127.0,127.07,387187.0,121.9269,122.0418,121.6204,121.6875,387187.0
2017-07-17 09:30:00,127.32,127.58,126.71,126.9,180510.0,121.9269,122.1759,121.3427,121.5247,180510.0
2017-07-17 10:00:00,126.91,127.3,126.84,127.06,178686.0,121.5342,121.9077,121.4672,121.6779,178686.0
2017-07-17 10:30:00,127.07,127.08,126.54,126.8,111120.0,121.6875,121.697,121.1799,121.4289,111120.0
2017-07-17 11:00:00,126.78,127.17,126.77,127.12,141615.0,121.4097,121.7832,121.4002,121.7353,141615.0
2017-07-17 11:30:00,127.13,127.17,126.66,126.87,112463.0,121.7449,121.7832,121.2948,121.4959,112463.0
2017-07-17 12:00:00,126.88,126.99,126.84,126.97,73264.0,121.5055,121.6108,121.4672,121.5917,73264.0
2017-07-17 12:30:00,126.96,127.27,126.95,127.18,101216.0,121.5821,121.879,121.5725,121.7928,101216.0
2017-07-17 13:00:00,127.19,127.45,127.18,127.38,115897.0,121.8024,122.0514,121.7928,121.9843,115897.0
2017-07-17 13:30:00,127.37,127.44,127.3,127.32,91526.0,121.9747,122.0418,121.9077,121.9269,91526.0
2017-07-17 14:00:00,127.32,127.32,126.98,127.1,91793.0,121.9269,121.9269,121.6013,121.7162,91793.0
2017-07-17 14:30:00,127.07,127.4,127.04,127.32,106647.0,121.6875,122.0035,121.6587,121.9269,106647.0
2017-07-17 15:00:00,127.33,127.38,127.18,127.18,132017.0,121.9364,121.9843,121.7928,121.7928,132017.0
2017-07-17 15:30:00,127.19,127.49,127.13,127.42,259236.0,121.8024,122.0897,121.7449,122.0226,259236.0
2017-07-18 09:30:00,127.11,127.91,127.0,127.51,299573.0,121.7258,122.4919,121.6204,122.1088,299573.0
2017-07-18 10:00:00,127.51,127.91,127.38,127.77,230595.0,122.1088,122.4919,121.9843,122.3578,230595.0
2017-07-18 10:30:00,127.76,128.06,127.39,128.05,196581.0,122.3482,122.6355,121.9939,122.6259,196581.0
2017-07-18 11:00:00,128.05,128.16,127.85,127.87,452634.0,122.6259,122.7313,122.4344,122.4536,452634.0
2017-07-18 11:30:00,127.86,128.0,127.61,127.7,228467.0,122.444,122.5781,122.2046,122.2908,228467.0
2017-07-18 12:00:00,127.68,127.71,127.47,127.55,103735.0,122.2716,122.3003,122.0705,122.1471,103735.0
2017-07-18 12:30:00,127.54,127.58,127.2,127.48,172270.0,122.1375,122.1759,121.8119,122.0801,172270.0
2017-07-18 13:00:00,127.46,127.66,127.36,127.53,84676.0,122.0609,122.2525,121.9652,122.128,84676.0
2017-07-18 13:30:00,127.51,127.75,127.51,127.69,93410.0,122.1088,122.3387,122.1088,122.2812,93410.0
2017-07-18 14:00:00,127.7,127.86,127.59,127.64,108103.0,122.2908,122.444,122.1854,122.2333,108103.0
2017-07-18 14:30:00,127.64,127.72,127.61,127.64,111360.0,122.2333,122.3099,122.2046,122.2333,111360.0
2017-07-18 15:00:00,127.62,127.9,127.58,127.78,167365.0,122.2142,122.4823,122.1759,122.3674,167365.0
2017-07-18 15:30:00,127.78,127.89,127.62,127.77,457792.0,122.3674,122.4727,122.2142,122.3578,457792.0
2017-07-19 09:30:00,127.73,128.22,127.55,128.03,169616.0,122.3195,122.7887,122.1471,122.6068,169616.0
2017-07-19 10:00:00,128.05,128.06,127.71,128.02,127071.0,122.6259,122.6355,122.3003,122.5972,127071.0
2017-07-19 10:30:00,128.01,128.27,127.77,128.16,143376.0,122.5876,122.8366,122.3578,122.7313,143376.0
2017-07-19 11:00:00,128.17,128.19,127.94,127.96,126796.0,122.7409,122.76,122.5206,122.5398,126796.0
2017-07-19 11:30:00,127.97,128.17,127.95,128.06,146618.0,122.5493,122.7409,122.5302,122.6355,146618.0
2017-07-19 12:00:00,128.06,128.25,128.04,128.11,131015.0,122.6355,122.8175,122.6164,122.6834,131015.0
2017-07-19 12:30:00,128.11,128.13,127.9,127.96,83133.0,122.6834,122.7026,122.4823,122.5398,83133.0
2017-07-19 13:00:00,127.95,128.13,127.92,127.96,84882.0,122.5302,122.7026,122.5015,122.5398,84882.0
2017-07-19 13:30:00,127.96,128.04,127.87,128.01,77971.0,122.5398,122.6164,122.4536,122.5876,77971.0
2017-07-19 14:00:00,128.01,128.2,127.95,128.13,105180.0,122.5876,122.7696,122.5302,122.7026,105180.0
2017-07-19 14:30:00,128.14,128.19,128.06,128.15,87052.0,122.7121,122.76,122.6355,122.7217,87052.0
2017-07-19 15:00:00,128.13,128.17,127.88,128.07,160833.0,122.7026,122.7409,122.4631,122.6451,160833.0
2017-07-19 15:30:00,128.08,128.08,127.86,128.01,287777.0,122.6547,122.6547,122.444,122.5876,287777.0
2017-07-20 09:30:00,128.4,128.84,128.06,128.45,269998.0,122.9611,123.3825,122.6355,123.009,269998.0
2017-07-20 10:00:00,128.44,128.5,128.08,128.12,75731.0,122.9994,123.0569,122.6547,122.693,75731.0
2017-07-20 10:30:00,128.13,128.26,127.93,128.19,120465.0,122.7026,122.827,122.511,122.76,120465.0
2017-07-20 11:00:00,128.19,128.6,128.13,128.36,124812.0,122.76,123.1526,122.7026,122.9228,124812.0
2017-07-20 11:30:00,128.36,128.54,128.23,128.34,75493.0,122.9228,123.0952,122.7983,122.9037,75493.0
2017-07-20 12:00:00,128.33,128.42,128.17,128.17,62804.0,122.8941,122.9803,122.7409,122.7409,62804.0
2017-07-20 12:30:00,128.17,128.41,128.15,128.41,73198.0,122.7409,122.9707,122.7217,122.9707,73198.0
2017-07-20 13:00:00,128.41,128.54,128.31,128.4,104775.0,122.9707,123.0952,122.8749,122.9611,104775.0
2017-07-20 13:30:00,128.38,128.5,128.34,128.42,74173.0,122.942,123.0569,122.9037,122.9803,74173.0
2017-07-20 14:00:00,128.4,128.44,128.27,128.3,74614.0,122.9611,122.9994,122.8366,122.8654,74614.0
2017-07-20 14:30:00,128.3,128.47,128.18,128.42,133377.0,122.8654,123.0282,122.7504,122.9803,133377.0
2017-07-20 15:00:00,128.43,128.82,128.42,128.82,159068.0,122.9898,123.3633,122.9803,123.3633,159068.0
2017-07-20 15:30:00,128.81,128.83,128.55,128.62,372727.0,123.3538,123.3729,123.1048,123.1718,372727.0
2017-07-21 09:30:00,128.53,130.2,128.32,129.18,749292.0,123.0856,124.6849,122.8845,123.7081,749292.0
2017-07-21 10:00:00,129.23,129.59,128.99,129.01,248032.0,123.756,124.1007,123.5261,123.5453,248032.0
2017-07-21 10:30:00,129.01,129.1,128.66,128.71,280564.0,123.5453,123.6315,123.2101,123.258,280564.0
2017-07-21 11:00:00,128.73,129.13,128.64,129.1,134030.0,123.2771,123.6602,123.191,123.6315,134030.0
2017-07-21 11:30:00,129.12,129.24,129.02,129.2,95720.0,123.6506,123.7655,123.5549,123.7272,95720.0
2017-07-21 12:00:00,129.2,129.27,128.99,129.03,70459.0,123.7272,123.7943,123.5261,123.5644,70459.0
2017-07-21 12:30:00,129.02,129.13,128.96,129.04,101353.0,123.5549,123.6602,123.4974,123.574,101353.0
2017-07-21 13:00:00,129.04,129.08,128.87,128.95,102756.0,123.574,123.6123,123.4112,123.4878,102756.0
2017-07-21 13:30:00,128.99,129.03,128.8,128.86,93055.0,123.5261,123.5644,123.3442,123.4016,93055.0
2017-07-21 14:00:00,128.87,128.87,128.7,128.81,129818.0,123.4112,123.4112,123.2484,123.3538,129818.0
2017-07-21 14:30:00,128.81,129.05,128.77,129.05,186368.0,123.3538,123.5836,123.3154,123.5836,186368.0
2017-07-21 15:00:00,129.04,129.08,128.93,128.99,164292.0,123.574,123.6123,123.4687,123.5261,164292.0
2017-07-21 15:30:00,128.99,129.32,128.9,129.26,629500.0,123.5261,123.8421,123.4399,123.7847,629500.0
2017-07-24 09:30:00,129.39,129.61,128.6,129.57,352055.0,123.9092,124.1199,123.1526,124.0816,352055.0
2017-07-24 10:00:00,129.54,129.59,129.27,129.32,197231.0,124.0528,124.1007,123.7943,123.8421,197231.0
2017-07-24 10:30:00,129.33,129.74,129.32,129.55,145593.0,123.8517,124.2444,123.8421,124.0624,145593.0
2017-07-24 11:00:00,129.55,129.57,129.28,129.37,152909.0,124.0624,124.0816,123.8038,123.89,152909.0
2017-07-24 11:30:00,129.37,129.51,129.32,129.35,127691.0,123.89,124.0241,123.8421,123.8709,127691.0
2017-07-24 12:00:00,129.36,129.69,129.36,129.56,105150.0,123.8805,124.1965,123.8805,124.072,105150.0
2017-07-24 12:30:00,129.57,129.61,129.4,129.4,82051.0,124.0816,124.1199,123.9188,123.9188,82051.0
2017-07-24 13:00:00,129.41,129.61,129.4,129.54,84963.0,123.9283,124.1199,123.9188,124.0528,84963.0
2017-07-24 13:30:00,129.54,129.56,129.4,129.4,86084.0,124.0528,124.072,123.9188,123.9188,86084.0
2017-07-24 14:00:00,129.4,129.72,129.39,129.7,103791.0,123.9188,124.2252,123.9092,124.2061,103791.0
2017-07-24 14:30:00,129.7,129.9,129.6,129.67,143980.0,124.2061,124.3976,124.1103,124.1773,143980.0
2017-07-24 15:00:00,129.67,129.9,129.59,129.89,116094.0,124.1773,124.3976,124.1007,124.388,116094.0
2017-07-24 15:30:00,129.88,129.89,129.59,129.69,422537.0,124.3784,124.388,124.1007,124.1965,422537.0
2017-07-25 09:30:00,130.0,130.08,129.22,130.08,249508.0,124.4933,124.57,123.7464,124.57,249508.0
2017-07-25 10:00:00,130.09,130.18,129.77,130.0,220542.0,124.5795,124.6657,124.2731,124.4933,220542.0
2017-07-25 10:30:00,129.99,130.09,129.85,129.91,164937.0,124.4838,124.5795,124.3497,124.4072,164937.0
2017-07-25 11:00:00,129.93,130.07,129.86,129.93,128433.0,124.4263,124.5604,124.3593,124.4263,128433.0
2017-07-25 11:30:00,129.92,130.02,129.82,129.97,107764.0,124.4167,124.5125,124.321,124.4646,107764.0
2017-07-25 12:00:00,129.97,130.0,129.79,129.87,97174.0,124.4646,124.4933,124.2922,124.3689,97174.0
2017-07-25 12:30:00,129.87,130.01,129.84,129.94,94839.0,124.3689,124.5029,124.3401,124.4359,94839.0
2017-07-25 13:00:00,129.94,130.03,129.91,129.95,59135.0,124.4359,124.5221,124.4072,124.4455,59135.0
2017-07-25 13:30:00,129.95,130.01,129.91,129.92,92331.0,124.4455,124.5029,124.4072,124.4167,92331.0
2017-07-25 14:00:00,129.93,130.04,129.87,129.97,93873.0,124.4263,124.5316,124.3689,124.4646,93873.0
2017-07-25 14:30:00,129.96,130.01,129.9,129.97,93948.0,124.455,124.5029,124.3976,124.4646,93948.0
2017-07-25 15:00:00,129.97,129.99,129.87,129.91,136652.0,124.4646,124.4838,124.3689,124.4072,136652.0
2017-07-25 15:30:00,129.9,130.05,129.86,129.99,355792.0,124.3976,124.5412,124.3593,124.4838,355792.0
2017-07-26 09:30:00,129.92,130.41,129.76,130.26,333243.0,124.4167,124.886,124.2635,124.7423,333243.0
2017-07-26 10:00:00,130.25,130.62,130.2,130.49,230745.0,124.7328,125.0871,124.6849,124.9626,230745.0
2017-07-26 10:30:00,130.5,130.54,130.27,130.41,120530.0,124.9722,125.0105,124.7519,124.886,120530.0
2017-07-26 11:00:00,130.41,130.64,130.2,130.22,208279.0,124.886,125.1062,124.6849,124.704,208279.0
2017-07-26 11:30:00,130.23,130.36,130.11,130.21,161212.0,124.7136,124.8381,124.5987,124.6944,161212.0
2017-07-26 12:00:00,130.21,130.35,130.16,130.28,164485.0,124.6944,124.8285,124.6466,124.7615,164485.0
2017-07-26 12:30:00,130.29,130.5,130.25,130.46,87161.0,124.7711,124.9722,124.7328,124.9339,87161.0
2017-07-26 13:00:00,130.46,130.72,130.4,130.68,93294.0,124.9339,125.1828,124.8764,125.1445,93294.0
2017-07-26 13:30:00,130.68,130.98,130.65,130.69,240951.0,125.1445,125.4318,125.1158,125.1541,240951.0
2017-07-26 14:00:00,130.72,130.98,130.59,130.87,140544.0,125.1828,125.4318,125.0584,125.3265,140544.0
2017-07-26 14:30:00,130.87,130.96,130.76,130.9,152932.0,125.3265,125.4127,125.2212,125.3552,152932.0
2017-07-26 15:00:00,130.91,131.18,130.84,130.98,225673.0,125.3648,125.6234,125.2978,125.4318,225673.0
2017-07-26 15:30:00,130.98,131.13,130.7,131.07,496447.0,125.4318,125.5755,125.1637,125.518,496447.0
2017-07-27 09:30:00,132.0,132.2,129.52,129.89,550805.0,126.4086,126.6002,124.0337,124.388,550805.0
2017-07-27 10:00:00,129.89,130.29,128.89,130.17,299328.0,124.388,124.7711,123.4304,124.6561,299328.0
2017-07-27 10:30:00,130.13,130.38,129.58,129.62,222288.0,124.6178,124.8572,124.0911,124.1294,222288.0
2017-07-27 11:00:00,129.65,129.65,128.82,128.95,169389.0,124.1582,124.1582,123.3633,123.4878,169389.0
2017-07-27 11:30:00,128.98,129.29,128.82,128.93,154185.0,123.5165,123.8134,123.3633,123.4687,154185.0
2017-07-27 12:00:00,128.94,129.08,128.66,128.86,118653.0,123.4782,123.6123,123.2101,123.4016,118653.0
2017-07-27 12:30:00,128.86,128.87,127.68,127.95,191589.0,123.4016,123.4112,122.2716,122.5302,191589.0
2017-07-27 13:00:00,127.94,128.08,126.77,126.89,235085.0,122.5206,122.6547,121.4002,121.5151,235085.0
2017-07-27 13:30:00,126.87,127.98,126.55,127.76,382662.0,121.4959,122.5589,121.1895,122.3482,382662.0
2017-07-27 14:00:00,127.76,128.67,127.73,128.2,277052.0,122.3482,123.2197,122.3195,122.7696,277052.0
2017-07-27 14:30:00,128.19,128.75,128.1,128.72,223663.0,122.76,123.2963,122.6738,123.2676,223663.0
2017-07-27 15:00:00,128.71,128.84,128.44,128.77,302412.0,123.258,123.3825,122.9994,123.3154,302412.0
2017-07-27 15:30:00,128.77,129.12,128.67,129.0,707198.0,123.3154,123.6506,123.2197,123.5357,707198.0
2017-07-28 09:30:00,128.96,129.99,128.68,129.04,367154.0,123.4974,124.4838,123.2293,123.574,367154.0
2017-07-28 10:00:00,129.04,129.46,128.75,128.93,235947.0,123.574,123.9762,123.2963,123.4687,235947.0
2017-07-28 10:30:00,128.94,128.96,128.5,128.5,415568.0,123.4782,123.4974,123.0569,123.0569,415568.0
2017-07-28 11:00:00,128.49,128.94,128.37,128.42,235467.0,123.0473,123.4782,122.9324,122.9803,235467.0
2017-07-28 11:30:00,128.4,128.81,128.13,128.32,251020.0,122.9611,123.3538,122.7026,122.8845,251020.0
2017-07-28 12:00:00,128.37,128.38,127.93,128.11,237054.0,122.9324,122.942,122.511,122.6834,237054.0
2017-07-28 12:30:00,128.11,128.52,128.1,128.38,174972.0,122.6834,123.076,122.6738,122.942,174972.0
2017-07-28 13:00:00,128.37,128.48,128.24,128.29,133107.0,122.9324,123.0377,122.8079,122.8558,133107.0
2017-07-28 13:30:00,128.3,128.32,128.22,128.26,140586.0,122.8654,122.8845,122.7887,122.827,140586.0
2017-07-28 14:00:00,128.26,128.37,127.96,127.98,187219.0,122.827,122.9324,122.5398,122.5589,187219.0
2017-07-28 14:30:00,127.98,128.21,127.85,127.85,200546.0,122.5589,122.7792,122.4344,122.4344,200546.0
2017-07-28 15:00:00,127.85,128.0,127.5,127.5,613635.0,122.4344,122.5781,122.0992,122.0992,613635.0
2017-07-28 15:30:00,127.52,128.07,127.31,127.9,1063813.0,122.1184,122.6451,121.9173,122.4823,1063813.0
2017-07-31 09:30:00,128.0,128.43,127.69,127.74,242406.0,122.5781,122.9898,122.2812,122.3291,242406.0
2017-07-31 10:00:00,127.7,127.96,127.4,127.67,234476.0,122.2908,122.5398,122.0035,122.262,234476.0
2017-07-31 10:30:00,127.66,128.05,127.54,127.95,139064.0,122.2525,122.6259,122.1375,122.5302,139064.0
2017-07-31 11:00:00,127.94,128.02,127.81,127.85,186787.0,122.5206,122.5972,122.3961,122.4344,186787.0
2017-07-31 11:30:00,127.88,128.06,127.88,127.95,99897.0,122.4631,122.6355,122.4631,122.5302,99897.0
2017-07-31 12:00:00,127.93,128.21,127.86,128.15,87258.0,122.511,122.7792,122.444,122.7217,87258.0
2017-07-31 12:30:00,128.16,128.29,128.04,128.13,113828.0,122.7313,122.8558,122.6164,122.7026,113828.0
2017-07-31 13:00:00,128.14,128.36,128.06,128.33,119601.0,122.7121,122.9228,122.6355,122.8941,119601.0
2017-07-31 13:30:00,128.33,128.45,128.23,128.39,95339.0,122.8941,123.009,122.7983,122.9515,95339.0
2017-07-31 14:00:00,128.39,128.39,128.03,128.03,147967.0,122.9515,122.9515,122.6068,122.6068,147967.0
2017-07-31 14:30:00,128.03,128.06,127.82,127.91,114735.0,122.6068,122.6355,122.4057,122.4919,114735.0
2017-07-31 15:00:00,127.92,128.1,127.9,128.1,123615.0,122.5015,122.6738,122.4823,122.6738,123615.0
2017-07-31 15:30:00,128.12,128.18,127.79,127.88,650641.0,122.693,122.7504,122.377,122.4631,650641.0
2017-08-01 09:30:00,128.6,128.99,128.5,128.55,416634.0,123.1526,123.5261,123.0569,123.1048,416634.0
2017-08-01 10:00:00,128.57,128.87,128.53,128.67,168429.0,123.1239,123.4112,123.0856,123.2197,168429.0
2017-08-01 10:30:00,128.68,129.11,128.56,129.0,262828.0,123.2293,123.641,123.1143,123.5357,262828.0
2017-08-01 11:00:00,129.0,129.1,128.77,128.79,243232.0,123.5357,123.6315,123.3154,123.3346,243232.0
2017-08-01 11:30:00,128.8,129.23,128.73,129.22,207518.0,123.3442,123.756,123.2771,123.7464,207518.0
2017-08-01 12:00:00,129.23,129.28,129.1,129.2,132815.0,123.756,123.8038,123.6315,123.7272,132815.0
2017-08-01 12:30:00,129.19,129.5,129.17,129.39,185953.0,123.7177,124.0145,123.6985,123.9092,185953.0
2017-08-01 13:00:00,129.39,129.85,129.38,129.85,193419.0,123.9092,124.3497,123.8996,124.3497,193419.0
2017-08-01 13:30:00,129.84,129.98,129.51,129.59,265351.0,124.3401,124.4742,124.0241,124.1007,265351.0
2017-08-01 14:00:00,129.59,129.73,129.47,129.63,180891.0,124.1007,124.2348,123.9858,124.139,180891.0
2017-08-01 14:30:00,129.62,129.64,129.41,129.41,152347.0,124.1294,124.1486,123.9283,123.9283,152347.0
2017-08-01 15:00:00,129.42,129.44,129.15,129.22,234955.0,123.9379,123.9571,123.6793,123.7464,234955.0
2017-08-01 15:30:00,129.22,129.48,129.19,129.46,556777.0,123.7464,123.9954,123.7177,123.9762,556777.0
2017-08-02 09:30:00,129.74,129.77,129.29,129.46,325644.0,124.2444,124.2731,123.8134,123.9762,325644.0
2017-08-02 10:00:00,129.46,129.76,129.18,129.27,251360.0,123.9762,124.2635,123.7081,123.7943,251360.0
2017-08-02 10:30:00,129.27,129.61,129.25,129.37,261401.0,123.7943,124.1199,123.7751,123.89,261401.0
2017-08-02 11:00:00,129.38,129.58,129.37,129.56,252925.0,123.8996,124.0911,123.89,124.072,252925.0
2017-08-02 11:30:00,129.57,129.64,129.46,129.55,129842.0,124.0816,124.1486,123.9762,124.0624,129842.0
2017-08-02 12:00:00,129.54,129.61,129.43,129.48,135741.0,124.0528,124.1199,123.9475,123.9954,135741.0
2017-08-02 12:30:00,129.49,129.63,129.45,129.57,124743.0,124.0049,124.139,123.9666,124.0816,124743.0
2017-08-02 13:00:00,129.57,129.66,129.42,129.59,120392.0,124.0816,124.1677,123.9379,124.1007,120392.0
2017-08-02 13:30:00,129.58,130.07,129.57,130.0,147441.0,124.0911,124.5604,124.0816,124.4933,147441.0
2017-08-02 14:00:00,130.02,130.05,129.88,129.99,111140.0,124.5125,124.5412,124.3784,124.4838,111140.0
2017-08-02 14:30:00,130.01,130.21,130.01,130.14,124809.0,124.5029,124.6944,124.5029,124.6274,124809.0
2017-08-02 15:00:00,130.14,130.21,130.08,130.14,163417.0,124.6274,124.6944,124.57,124.6274,163417.0
2017-08-02 15:30:00,130.15,130.61,130.12,130.47,626068.0,124.637,125.0775,124.6083,124.9434,626068.0
2017-08-03 09:30:00,130.4,130.57,129.25,129.25,354050.0,124.8764,125.0392,123.7751,123.7751,354050.0
2017-08-03 10:00:00,129.24,129.98,129.24,129.95,122449.0,123.7655,124.4742,123.7655,124.4455,122449.0
2017-08-03 10:30:00,129.92,130.19,129.78,130.08,150087.0,124.4167,124.6753,124.2827,124.57,150087.0
2017-08-03 11:00:00,130.05,130.3,130.02,130.18,106799.0,124.5412,124.7806,124.5125,124.6657,106799.0
2017-08-03 11:30:00,130.19,130.2,130.02,130.13,74899.0,124.6753,124.6849,124.5125,124.6178,74899.0
2017-08-03 12:00:00,130.11,130.36,130.1,130.34,84953.0,124.5987,124.8381,124.5891,124.8189,84953.0
2017-08-03 12:30:00,130.34,130.4,130.1,130.18,92732.0,124.8189,124.8764,124.5891,124.6657,92732.0
2017-08-03 13:00:00,130.19,130.21,130.1,130.13,75775.0,124.6753,124.6944,124.5891,124.6178,75775.0
2017-08-03 13:30:00,130.12,130.3,130.07,130.26,84397.0,124.6083,124.7806,124.5604,124.7423,84397.0
2017-08-03 14:00:00,130.26,130.35,130.22,130.28,62140.0,124.7423,124.8285,124.704,124.7615,62140.0
2017-08-03 14:30:00,130.28,130.37,130.21,130.23,84334.0,124.7615,124.8477,124.6944,124.7136,84334.0
2017-08-03 15:00:00,130.24,130.3,130.14,130.18,77801.0,124.7232,124.7806,124.6274,124.6657,77801.0
2017-08-03 15:30:00,130.17,130.17,129.7,129.87,374348.0,124.6561,124.6561,124.2061,124.3689,374348.0
2017-08-04 09:30:00,130.22,130.25,129.71,129.72,188828.0,124.704,124.7328,124.2156,124.2252,188828.0
2017-08-04 10:00:00,129.72,129.95,129.56,129.85,107123.0,124.2252,124.4455,124.072,124.3497,107123.0
2017-08-04 10:30:00,129.87,129.89,129.44,129.66,102202.0,124.3689,124.388,123.9571,124.1677,102202.0
2017-08-04 11:00:00,129.65,129.89,129.58,129.74,110693.0,124.1582,124.388,124.0911,124.2444,110693.0
2017-08-04 11:30:00,129.74,129.81,129.54,129.7,56775.0,124.2444,124.3114,124.0528,124.2061,56775.0
2017-08-04 12:00:00,129.7,129.79,129.57,129.58,64738.0,124.2061,124.2922,124.0816,124.0911,64738.0
2017-08-04 12:30:00,129.58,129.63,129.5,129.58,63809.0,124.0911,124.139,124.0145,124.0911,63809.0
2017-08-04 13:00:00,129.57,129.67,129.56,129.65,58145.0,124.0816,124.1773,124.072,124.1582,58145.0
2017-08-04 13:30:00,129.65,129.72,129.64,129.67,67122.0,124.1582,124.2252,124.1486,124.1773,67122.0
2017-08-04 14:00:00,129.67,129.84,129.66,129.74,94439.0,124.1773,124.3401,124.1677,124.2444,94439.0
2017-08-04 14:30:00,129.72,129.8,129.68,129.72,103864.0,124.2252,124.3018,124.1869,124.2252,103864.0
2017-08-04 15:00:00,129.72,129.78,129.66,129.68,89400.0,124.2252,124.2827,124.1677,124.1869,89400.0
2017-08-04 15:30:00,129.68,129.82,129.56,129.8,393880.0,124.1869,124.321,124.072,124.3018,393880.0
2017-08-07 09:30:00,129.99,130.22,129.55,130.18,159565.0,124.4838,124.704,124.0624,124.6657,159565.0
2017-08-07 10:00:00,130.19,130.24,130.04,130.05,170461.0,124.6753,124.7232,124.5316,124.5412,170461.0
2017-08-07 10:30:00,130.04,130.08,129.87,129.93,77738.0,124.5316,124.57,124.3689,124.4263,77738.0
2017-08-07 11:00:00,129.91,130.04,129.85,129.99,62898.0,124.4072,124.5316,124.3497,124.4838,62898.0
2017-08-07 11:30:00,130.0,130.1,129.94,130.03,49130.0,124.4933,124.5891,124.4359,124.5221,49130.0
2017-08-07 12:00:00,130.01,130.08,129.89,129.89,39678.0,124.5029,124.57,124.388,124.388,39678.0
2017-08-07 12:30:00,129.9,130.04,129.81,130.02,57071.0,124.3976,124.5316,124.3114,124.5125,57071.0
2017-08-07 13:00:00,130.01,130.29,130.01,130.29,53161.0,124.5029,124.7711,124.5029,124.7711,53161.0
2017-08-07 13:30:00,130.28,130.36,130.19,130.36,63033.0,124.7615,124.8381,124.6753,124.8381,63033.0
2017-08-07 14:00:00,130.36,130.49,130.35,130.36,59814.0,124.8381,124.9626,124.8285,124.8381,59814.0
2017-08-07 14:30:00,130.37,130.5,130.3,130.31,56757.0,124.8477,124.9722,124.7806,124.7902,56757.0
2017-08-07 15:00:00,130.31,130.37,130.17,130.27,75533.0,124.7902,124.8477,124.6561,124.7519,75533.0
2017-08-07 15:30:00,130.26,130.41,130.21,130.33,179958.0,124.7423,124.886,124.6944,124.8094,179958.0
2017-08-08 09:30:00,130.13,130.25,129.6,129.95,146050.0,124.6178,124.7328,124.1103,124.4455,146050.0
2017-08-08 10:00:00,129.95,129.99,129.69,129.71,77869.0,124.4455,124.4838,124.1965,124.2156,77869.0
2017-08-08 10:30:00,129.73,129.78,129.49,129.75,148098.0,124.2348,124.2827,124.0049,124.2539,148098.0
2017-08-08 11:00:00,129.76,130.05,129.76,129.87,148465.0,124.2635,124.5412,124.2635,124.3689,148465.0
2017-08-08 11:30:00,129.87,130.08,129.81,130.06,94405.0,124.3689,124.57,124.3114,124.5508,94405.0
2017-08-08 12:00:00,130.05,130.3,130.03,130.25,88601.0,124.5412,124.7806,124.5221,124.7328,88601.0
2017-08-08 12:30:00,130.26,130.31,130.11,130.13,69215.0,124.7423,124.7902,124.5987,124.6178,69215.0
2017-08-08 13:00:00,130.14,130.24,130.03,130.04,66109.0,124.6274,124.7232,124.5221,124.5316,66109.0
2017-08-08 13:30:00,130.03,130.15,129.93,130.09,59701.0,124.5221,124.637,124.4263,124.5795,59701.0
2017-08-08 14:00:00,130.1,130.1,129.99,130.03,56316.0,124.5891,124.5891,124.4838,124.5221,56316.0
2017-08-08 14:30:00,130.04,130.04,129.8,129.82,85642.0,124.5316,124.5316,124.3018,124.321,85642.0
2017-08-08 15:00:00,129.83,129.9,129.54,129.63,147911.0,124.3305,124.3976,124.0528,124.139,147911.0
2017-08-08 15:30:00,129.63,129.87,129.3,129.84,402199.0,124.139,124.3689,123.823,124.3401,402199.0
2017-08-09 09:30:00,129.09,129.84,128.77,129.46,254303.0,123.6219,124.3401,123.3154,123.9762,254303.0
2017-08-09 10:00:00,129.44,129.66,129.3,129.37,102589.0,123.9571,124.1677,123.823,123.89,102589.0
2017-08-09 10:30:00,129.38,129.71,129.37,129.59,92634.0,123.8996,124.2156,123.89,124.1007,92634.0
2017-08-09 11:00:00,129.6,129.68,129.33,129.41,66303.0,124.1103,124.1869,123.8517,123.9283,66303.0
2017-08-09 11:30:00,129.41,129.89,129.41,129.89,75842.0,123.9283,124.388,123.9283,124.388,75842.0
2017-08-09 12:00:00,129.84,130.03,129.79,129.87,67545.0,124.3401,124.5221,124.2922,124.3689,67545.0
2017-08-09 12:30:00,129.88,129.92,129.67,129.69,42580.0,124.3784,124.4167,124.1773,124.1965,42580.0
2017-08-09 13:00:00,129.68,129.87,129.67,129.82,60799.0,124.1869,124.3689,124.1773,124.321,60799.0
2017-08-09 13:30:00,129.82,129.88,129.66,129.7,53077.0,124.321,124.3784,124.1677,124.2061,53077.0
2017-08-09 14:00:00,129.67,129.72,129.42,129.5,79906.0,124.1773,124.2252,123.9379,124.0145,79906.0
2017-08-09 14:30:00,129.51,129.58,129.4,129.51,75718.0,124.0241,124.0911,123.9188,124.0241,75718.0
2017-08-09 15:00:00,129.53,129.82,129.48,129.69,94590.0,124.0433,124.321,123.9954,124.1965,94590.0
2017-08-09 15:30:00,129.7,129.85,129.53,129.73,233430.0,124.2061,124.3497,124.0433,124.2348,233430.0
2017-08-10 09:30:00,129.17,129.41,128.65,128.75,202075.0,123.6985,123.9283,123.2005,123.2963,202075.0
2017-08-10 10:00:00,128.76,128.92,128.08,128.74,260925.0,123.3059,123.4591,122.6547,123.2867,260925.0
2017-08-10 10:30:00,128.76,129.02,128.72,128.72,120217.0,123.3059,123.5549,123.2676,123.2676,120217.0
2017-08-10 11:00:00,128.76,128.91,128.25,128.45,120449.0,123.3059,123.4495,122.8175,123.009,120449.0
2017-08-10 11:30:00,128.51,128.55,128.09,128.13,130697.0,123.0665,123.1048,122.6642,122.7026,130697.0
2017-08-10 12:00:00,128.13,128.42,128.02,128.05,101290.0,122.7026,122.9803,122.5972,122.6259,101290.0
2017-08-10 12:30:00,128.07,128.21,127.86,128.17,118277.0,122.6451,122.7792,122.444,122.7409,118277.0
2017-08-10 13:00:00,128.15,128.34,128.14,128.22,97586.0,122.7217,122.9037,122.7121,122.7887,97586.0
2017-08-10 13:30:00,128.24,128.42,128.2,128.41,54038.0,122.8079,122.9803,122.7696,122.9707,54038.0
2017-08-10 14:00:00,128.37,128.62,128.22,128.47,95995.0,122.9324,123.1718,122.7887,123.0282,95995.0
2017-08-10 14:30:00,128.47,128.65,128.35,128.47,72700.0,123.0282,123.2005,122.9132,123.0282,72700.0
2017-08-10 15:00:00,128.44,128.52,127.87,128.0,124228.0,122.9994,123.076,122.4536,122.5781,124228.0
2017-08-10 15:30:00,127.98,128.07,127.59,127.68,375357.0,122.5589,122.6451,122.1854,122.2716,375357.0
2017-08-11 09:30:00,128.16,128.98,127.86,128.8,295234.0,122.7313,123.5165,122.444,123.3442,295234.0
2017-08-11 10:00:00,128.84,129.15,128.66,128.98,206075.0,123.3825,123.6793,123.2101,123.5165,206075.0
2017-08-11 10:30:00,128.98,129.42,128.81,129.21,135097.0,123.5165,123.9379,123.3538,123.7368,135097.0
2017-08-11 11:00:00,129.18,129.24,128.41,128.59,180009.0,123.7081,123.7655,122.9707,123.1431,180009.0
2017-08-11 11:30:00,128.58,128.77,128.5,128.56,104887.0,123.1335,123.3154,123.0569,123.1143,104887.0
2017-08-11 12:00:00,128.56,128.77,128.55,128.66,86675.0,123.1143,123.3154,123.1048,123.2101,86675.0
2017-08-11 12:30:00,128.7,129.0,128.65,128.94,55383.0,123.2484,123.5357,123.2005,123.4782,55383.0
2017-08-11 13:00:00,128.93,129.13,128.91,129.05,56741.0,123.4687,123.6602,123.4495,123.5836,56741.0
2017-08-11 13:30:00,129.06,129.12,128.87,128.96,56437.0,123.5932,123.6506,123.4112,123.4974,56437.0
2017-08-11 14:00:00,128.95,129.01,128.75,128.85,84296.0,123.4878,123.5453,123.2963,123.3921,84296.0
2017-08-11 14:30:00,128.84,128.86,128.51,128.55,132055.0,123.3825,123.4016,123.0665,123.1048,132055.0
2017-08-11 15:00:00,128.58,128.65,128.31,128.49,143781.0,123.1335,123.2005,122.8749,123.0473,143781.0
2017-08-11 15:30:00,128.5,128.87,128.4,128.56,354654.0,123.0569,123.4112,122.9611,123.1143,354654.0
2017-08-14 09:30:00,129.23,130.18,129.17,130.04,204267.0,123.756,124.6657,123.6985,124.5316,204267.0
2017-08-14 10:00:00,130.05,130.25,129.99,130.05,171512.0,124.5412,124.7328,124.4838,124.5412,171512.0
2017-08-14 10:30:00,130.04,130.16,129.93,129.94,88710.0,124.5316,124.6466,124.4263,124.4359,88710.0
2017-08-14 11:00:00,129.92,130.1,129.84,130.07,122122.0,124.4167,124.5891,124.3401,124.5604,122122.0
2017-08-14 11:30:00,130.08,130.2,129.95,130.16,89041.0,124.57,124.6849,124.4455,124.6466,89041.0
2017-08-14 12:00:00,130.15,130.37,130.1,130.33,84230.0,124.637,124.8477,124.5891,124.8094,84230.0
2017-08-14 12:30:00,130.34,130.82,130.26,130.82,121676.0,124.8189,125.2786,124.7423,125.2786,121676.0
2017-08-14 13:00:00,130.82,131.02,130.8,130.99,203195.0,125.2786,125.4701,125.2595,125.4414,203195.0
2017-08-14 13:30:00,130.97,130.98,130.62,130.86,108484.0,125.4223,125.4318,125.0871,125.3169,108484.0
2017-08-14 14:00:00,130.87,130.94,130.58,130.82,104919.0,125.3265,125.3935,125.0488,125.2786,104919.0
2017-08-14 14:30:00,130.83,130.95,130.62,130.78,131675.0,125.2882,125.4031,125.0871,125.2403,131675.0
2017-08-14 15:00:00,130.78,131.2,130.69,131.06,241223.0,125.2403,125.6425,125.1541,125.5084,241223.0
2017-08-14 15:30:00,131.07,131.29,130.93,130.99,527645.0,125.518,125.7287,125.384,125.4414,527645.0
2017-08-15 09:30:00,131.42,131.9,131.23,131.65,208585.0,125.8532,126.3129,125.6712,126.0735,208585.0
2017-08-15 10:00:00,131.65,131.76,130.95,131.21,171084.0,126.0735,126.1788,125.4031,125.6521,171084.0
2017-08-15 10:30:00,131.17,131.49,131.12,131.37,124130.0,125.6138,125.9202,125.5659,125.8053,124130.0
2017-08-15 11:00:00,131.36,131.66,131.27,131.64,89857.0,125.7957,126.083,125.7095,126.0639,89857.0
2017-08-15 11:30:00,131.64,131.66,131.34,131.42,87696.0,126.0639,126.083,125.7766,125.8532,87696.0
2017-08-15 12:00:00,131.39,131.6,131.31,131.59,80557.0,125.8245,126.0256,125.7479,126.016,80557.0
2017-08-15 12:30:00,131.61,131.82,131.5,131.62,77748.0,126.0351,126.2363,125.9298,126.0447,77748.0
2017-08-15 13:00:00,131.62,131.65,131.38,131.64,64063.0,126.0447,126.0735,125.8149,126.0639,64063.0
2017-08-15 13:30:00,131.61,131.69,131.48,131.63,67557.0,126.0351,126.1118,125.9107,126.0543,67557.0
2017-08-15 14:00:00,131.64,131.87,131.62,131.87,86857.0,126.0639,126.2841,126.0447,126.2841,86857.0
2017-08-15 14:30:00,131.88,131.93,131.7,131.79,125172.0,126.2937,126.3416,126.1213,126.2075,125172.0
2017-08-15 15:00:00,131.8,131.99,131.76,131.87,116905.0,126.2171,126.399,126.1788,126.2841,116905.0
2017-08-15 15:30:00,131.87,131.94,131.58,131.6,339757.0,126.2841,126.3512,126.0064,126.0256,339757.0
2017-08-16 09:30:00,132.17,132.39,131.81,132.12,165391.0,126.5714,126.7821,126.2267,126.5235,165391.0
2017-08-16 10:00:00,132.17,132.22,131.98,132.1,85926.0,126.5714,126.6193,126.3895,126.5044,85926.0
2017-08-16 10:30:00,132.1,132.23,132.0,132.16,118632.0,126.5044,126.6289,126.4086,126.5618,118632.0
2017-08-16 11:00:00,132.17,132.26,131.89,131.96,120032.0,126.5714,126.6576,126.3033,126.3703,120032.0
2017-08-16 11:30:00,131.97,132.24,131.97,132.23,87275.0,126.3799,126.6385,126.3799,126.6289,87275.0
2017-08-16 12:00:00,132.23,132.54,132.19,132.47,89273.0,126.6289,126.9258,126.5906,126.8587,89273.0
2017-08-16 12:30:00,132.48,132.58,132.29,132.34,69700.0,126.8683,126.9641,126.6863,126.7342,69700.0
2017-08-16 13:00:00,132.34,132.57,132.14,132.25,75375.0,126.7342,126.9545,126.5427,126.648,75375.0
2017-08-16 13:30:00,132.28,132.44,132.14,132.32,80882.0,126.6768,126.83,126.5427,126.7151,80882.0
2017-08-16 14:00:00,132.34,132.63,131.98,132.31,158325.0,126.7342,127.0119,126.3895,126.7055,158325.0
2017-08-16 14:30:00,132.34,132.44,132.16,132.34,84069.0,126.7342,126.83,126.5618,126.7342,84069.0
2017-08-16 15:00:00,132.35,132.48,132.35,132.48,95547.0,126.7438,126.8683,126.7438,126.8683,95547.0
2017-08-16 15:30:00,132.49,132.56,132.28,132.42,243060.0,126.8779,126.9449,126.6768,126.8108,243060.0
2017-08-17 09:30:00,132.16,132.5,131.92,132.02,165408.0,126.5618,126.8874,126.332,126.4278,165408.0
2017-08-17 10:00:00,132.02,132.04,131.52,131.82,176357.0,126.4278,126.4469,125.949,126.2363,176357.0
2017-08-17 10:30:00,131.82,132.13,131.82,131.99,112084.0,126.2363,126.5331,126.2363,126.399,112084.0
2017-08-17 11:00:00,131.99,132.33,131.98,132.1,97657.0,126.399,126.7246,126.3895,126.5044,97657.0
2017-08-17 11:30:00,132.12,132.21,131.74,131.86,118618.0,126.5235,126.6097,126.1596,126.2746,118618.0
2017-08-17 12:00:00,131.86,131.86,131.38,131.45,89276.0,126.2746,126.2746,125.8149,125.8819,89276.0
2017-08-17 12:30:00,131.47,131.97,131.28,131.58,291513.0,125.9011,126.3799,125.7191,126.0064,291513.0
2017-08-17 13:00:00,131.56,131.69,131.39,131.57,101936.0,125.9873,126.1118,125.8245,125.9968,101936.0
2017-08-17 13:30:00,131.57,131.87,131.5,131.76,127766.0,125.9968,126.2841,125.9298,126.1788,127766.0
2017-08-17 14:00:00,131.77,131.88,131.51,131.85,142620.0,126.1884,126.2937,125.9394,126.265,142620.0
2017-08-17 14:30:00,131.83,131.87,131.31,131.43,124795.0,126.2458,126.2841,125.7479,125.8628,124795.0
2017-08-17 15:00:00,131.44,131.5,131.09,131.15,142278.0,125.8723,125.9298,125.5372,125.5946,142278.0
2017-08-17 15:30:00,131.11,131.46,130.82,130.95,334340.0,125.5563,125.8915,125.2786,125.4031,334340.0
2017-08-18 09:30:00,130.56,131.17,130.36,130.4,393558.0,125.0296,125.6138,124.8381,124.8764,393558.0
2017-08-18 10:00:00,130.4,130.73,130.4,130.64,128574.0,124.8764,125.1924,124.8764,125.1062,128574.0
2017-08-18 10:30:00,130.64,131.06,130.51,130.72,125905.0,125.1062,125.5084,124.9817,125.1828,125905.0
2017-08-18 11:00:00,130.74,131.38,130.56,131.34,121591.0,125.202,125.8149,125.0296,125.7766,121591.0
2017-08-18 11:30:00,131.25,131.63,131.24,131.48,97179.0,125.6904,126.0543,125.6808,125.9107,97179.0
2017-08-18 12:00:00,131.48,131.64,131.33,131.6,105789.0,125.9107,126.0639,125.767,126.0256,105789.0
2017-08-18 12:30:00,131.62,131.92,131.51,131.86,133380.0,126.0447,126.332,125.9394,126.2746,133380.0
2017-08-18 13:00:00,131.87,131.97,131.6,131.71,73747.0,126.2841,126.3799,126.0256,126.1309,73747.0
2017-08-18 13:30:00,131.71,131.78,131.42,131.42,70055.0,126.1309,126.1979,125.8532,125.8532,70055.0
2017-08-18 14:00:00,131.44,131.77,131.43,131.68,69473.0,125.8723,126.1884,125.8628,126.1022,69473.0
2017-08-18 14:30:00,131.69,131.82,131.59,131.6,95052.0,126.1118,126.2363,126.016,126.0256,95052.0
2017-08-18 15:00:00,131.58,131.65,131.42,131.53,126402.0,126.0064,126.0735,125.8532,125.9585,126402.0
2017-08-18 15:30:00,131.53,131.63,131.0,131.16,452860.0,125.9585,126.0543,125.451,125.6042,452860.0
2017-08-21 09:30:00,131.35,131.76,131.13,131.59,150497.0,125.7862,126.1788,125.5755,126.016,150497.0
2017-08-21 10:00:00,131.63,131.65,131.24,131.42,131688.0,126.0543,126.0735,125.6808,125.8532,131688.0
2017-08-21 10:30:00,131.44,131.61,131.16,131.28,142553.0,125.8723,126.0351,125.6042,125.7191,142553.0
2017-08-21 11:00:00,131.29,131.76,131.29,131.64,78629.0,125.7287,126.1788,125.7287,126.0639,78629.0
2017-08-21 11:30:00,131.61,131.8,131.5,131.56,78185.0,126.0351,126.2171,125.9298,125.9873,78185.0
2017-08-21 12:00:00,131.61,131.88,131.54,131.76,60532.0,126.0351,126.2937,125.9681,126.1788,60532.0
2017-08-21 12:30:00,131.77,131.85,131.56,131.76,53335.0,126.1884,126.265,125.9873,126.1788,53335.0
2017-08-21 13:00:00,131.75,131.87,131.63,131.63,54177.0,126.1692,126.2841,126.0543,126.0543,54177.0
2017-08-21 13:30:00,131.67,131.87,131.63,131.68,56010.0,126.0926,126.2841,126.0543,126.1022,56010.0
2017-08-21 14:00:00,131.68,131.81,131.66,131.73,70808.0,126.1022,126.2267,126.083,126.1501,70808.0
2017-08-21 14:30:00,131.77,131.93,131.62,131.81,82707.0,126.1884,126.3416,126.0447,126.2267,82707.0
2017-08-21 15:00:00,131.82,131.98,131.6,131.97,93356.0,126.2363,126.3895,126.0256,126.3799,93356.0
2017-08-21 15:30:00,131.97,132.09,131.88,131.95,271638.0,126.3799,126.4948,126.2937,126.3607,271638.0
2017-08-22 09:30:00,132.51,132.77,132.28,132.49,159156.0,126.897,127.146,126.6768,126.8779,159156.0
2017-08-22 10:00:00,132.52,132.72,132.48,132.59,102138.0,126.9066,127.0981,126.8683,126.9736,102138.0
2017-08-22 10:30:00,132.59,132.75,132.59,132.66,54928.0,126.9736,127.1269,126.9736,127.0407,54928.0
2017-08-22 11:00:00,132.69,132.9,132.52,132.7,164939.0,127.0694,127.2705,126.9066,127.079,164939.0
2017-08-22 11:30:00,132.72,132.86,132.65,132.82,85028.0,127.0981,127.2322,127.0311,127.1939,85028.0
2017-08-22 12:00:00,132.8,133.15,132.8,133.12,81574.0,127.1747,127.5099,127.1747,127.4812,81574.0
2017-08-22 12:30:00,133.11,133.24,133.07,133.21,84596.0,127.4716,127.5961,127.4333,127.5674,84596.0
2017-08-22 13:00:00,133.22,133.34,133.15,133.27,114066.0,127.5769,127.6919,127.5099,127.6248,114066.0
2017-08-22 13:30:00,133.28,133.32,133.2,133.24,51616.0,127.6344,127.6727,127.5578,127.5961,51616.0
2017-08-22 14:00:00,133.25,133.56,133.23,133.5,80747.0,127.6057,127.9025,127.5865,127.8451,80747.0
2017-08-22 14:30:00,133.49,133.67,133.48,133.67,76459.0,127.8355,128.0079,127.8259,128.0079,76459.0
2017-08-22 15:00:00,133.65,133.78,133.62,133.75,117656.0,127.9887,128.1132,127.96,128.0845,117656.0
2017-08-22 15:30:00,133.76,134.24,133.75,133.83,481671.0,128.0941,128.5537,128.0845,128.1611,481671.0
2017-08-23 09:30:00,133.18,133.48,132.92,133.29,162979.0,127.5386,127.8259,127.2897,127.644,162979.0
2017-08-23 10:00:00,133.29,133.3,132.67,132.93,150584.0,127.644,127.6536,127.0502,127.2992,150584.0
2017-08-23 10:30:00,132.92,133.24,132.83,132.91,150506.0,127.2897,127.5961,127.2035,127.2801,150506.0
2017-08-23 11:00:00,132.9,133.0,132.73,132.99,89468.0,127.2705,127.3663,127.1077,127.3567,89468.0
2017-08-23 11:30:00,132.98,133.29,132.93,133.2,75855.0,127.3471,127.644,127.2992,127.5578,75855.0
2017-08-23 12:00:00,133.2,133.4,133.11,133.14,81316.0,127.5578,127.7493,127.4716,127.5003,81316.0
2017-08-23 12:30:00,133.15,133.26,132.89,133.24,89906.0,127.5099,127.6153,127.2609,127.5961,89906.0
2017-08-23 13:00:00,133.22,133.34,133.08,133.16,57735.0,127.5769,127.6919,127.4429,127.5195,57735.0
2017-08-23 13:30:00,133.17,133.18,132.85,132.91,63768.0,127.5291,127.5386,127.2226,127.2801,63768.0
2017-08-23 14:00:00,132.9,133.09,132.9,132.99,98298.0,127.2705,127.4525,127.2705,127.3567,98298.0
2017-08-23 14:30:00,132.99,133.27,132.97,133.18,59640.0,127.3567,127.6248,127.3375,127.5386,59640.0
2017-08-23 15:00:00,133.18,133.37,133.17,133.28,92744.0,127.5386,127.7206,127.5291,127.6344,92744.0
2017-08-23 15:30:00,133.28,133.33,133.08,133.09,227930.0,127.6344,127.6823,127.4429,127.4525,227930.0
2017-08-24 09:30:00,133.23,133.46,132.65,132.72,144403.0,127.5865,127.8068,127.0311,127.0981,144403.0
2017-08-24 10:00:00,132.71,132.99,132.64,132.85,92749.0,127.0886,127.3567,127.0215,127.2226,92749.0
2017-08-24 10:30:00,132.87,132.99,132.68,132.72,107708.0,127.2418,127.3567,127.0598,127.0981,107708.0
2017-08-24 11:00:00,132.75,132.79,132.02,132.19,182492.0,127.1269,127.1652,126.4278,126.5906,182492.0
2017-08-24 11:30:00,132.17,132.24,131.98,132.12,155027.0,126.5714,126.6385,126.3895,126.5235,155027.0
2017-08-24 12:00:00,132.15,132.38,132.12,132.3,80628.0,126.5523,126.7725,126.5235,126.6959,80628.0
2017-08-24 12:30:00,132.33,132.57,132.33,132.52,65325.0,126.7246,126.9545,126.7246,126.9066,65325.0
2017-08-24 13:00:00,132.5,132.85,132.49,132.77,66083.0,126.8874,127.2226,126.8779,127.146,66083.0
2017-08-24 13:30:00,132.77,132.89,132.66,132.87,49761.0,127.146,127.2609,127.0407,127.2418,49761.0
2017-08-24 14:00:00,132.86,133.02,132.76,132.85,82743.0,127.2322,127.3854,127.1364,127.2226,82743.0
2017-08-24 14:30:00,132.82,133.0,132.77,132.98,75714.0,127.1939,127.3663,127.146,127.3471,75714.0
2017-08-24 15:00:00,133.0,133.09,132.86,133.0,93011.0,127.3663,127.4525,127.2322,127.3663,93011.0
2017-08-24 15:30:00,133.0,133.05,132.84,132.96,213067.0,127.3663,127.4141,127.213,127.328,213067.0
2017-08-25 09:30:00,133.3,133.58,133.07,133.43,233545.0,127.6536,127.9217,127.4333,127.7781,233545.0
2017-08-25 10:00:00,133.4,133.6,133.21,133.29,125553.0,127.7493,127.9409,127.5674,127.644,125553.0
2017-08-25 10:30:00,133.3,133.33,132.81,132.83,143302.0,127.6536,127.6823,127.1843,127.2035,143302.0
2017-08-25 11:00:00,132.82,132.86,132.57,132.72,107858.0,127.1939,127.2322,126.9545,127.0981,107858.0
2017-08-25 11:30:00,132.71,133.06,132.56,133.03,82119.0,127.0886,127.4237,126.9449,127.395,82119.0
2017-08-25 12:00:00,133.03,133.22,132.99,132.99,98043.0,127.395,127.5769,127.3567,127.3567,98043.0
2017-08-25 12:30:00,132.99,133.03,132.88,132.94,54148.0,127.3567,127.395,127.2514,127.3088,54148.0
2017-08-25 13:00:00,132.94,133.04,132.88,132.99,39534.0,127.3088,127.4046,127.2514,127.3567,39534.0
2017-08-25 13:30:00,132.95,133.01,132.92,132.95,91550.0,127.3184,127.3758,127.2897,127.3184,91550.0
2017-08-25 14:00:00,132.94,133.1,132.94,133.01,59564.0,127.3088,127.462,127.3088,127.3758,59564.0
2017-08-25 14:30:00,133.02,133.1,132.94,132.98,53812.0,127.3854,127.462,127.3088,127.3471,53812.0
2017-08-25 15:00:00,132.98,133.03,132.85,132.87,105756.0,127.3471,127.395,127.2226,127.2418,105756.0
2017-08-25 15:30:00,132.86,132.92,132.68,132.75,198417.0,127.2322,127.2897,127.0598,127.1269,198417.0
2017-08-28 09:30:00,133.0,133.37,132.71,132.81,172688.0,127.3663,127.7206,127.0886,127.1843,172688.0
2017-08-28 10:00:00,132.79,133.1,132.73,132.94,121213.0,127.1652,127.462,127.1077,127.3088,121213.0
2017-08-28 10:30:00,132.94,133.4,132.87,133.35,73190.0,127.3088,127.7493,127.2418,127.7014,73190.0
2017-08-28 11:00:00,133.36,133.51,133.34,133.43,63511.0,127.711,127.8547,127.6919,127.7781,63511.0
2017-08-28 11:30:00,133.43,133.7,133.34,133.65,83497.0,127.7781,128.0366,127.6919,127.9887,83497.0
2017-08-28 12:00:00,133.64,133.67,133.38,133.5,70808.0,127.9792,128.0079,127.7302,127.8451,70808.0
2017-08-28 12:30:00,133.5,133.55,133.35,133.48,47482.0,127.8451,127.893,127.7014,127.8259,47482.0
2017-08-28 13:00:00,133.49,133.68,133.49,133.67,62992.0,127.8355,128.0175,127.8355,128.0079,62992.0
2017-08-28 13:30:00,133.66,133.88,133.63,133.88,79663.0,127.9983,128.209,127.9696,128.209,79663.0
2017-08-28 14:00:00,133.87,133.96,133.84,133.95,108272.0,128.1994,128.2856,128.1707,128.276,108272.0
2017-08-28 14:30:00,133.96,133.99,133.89,133.94,95317.0,128.2856,128.3143,128.2186,128.2664,95317.0
2017-08-28 15:00:00,133.95,134.0,133.67,133.88,133693.0,128.276,128.3239,128.0079,128.209,133693.0
2017-08-28 15:30:00,133.88,133.91,133.71,133.87,292606.0,128.209,128.2377,128.0462,128.1994,292606.0
2017-08-29 09:30:00,133.1,133.64,132.74,133.64,149297.0,127.462,127.9792,127.1173,127.9792,149297.0
2017-08-29 10:00:00,133.66,133.67,133.17,133.36,185176.0,127.9983,128.0079,127.5291,127.711,185176.0
2017-08-29 10:30:00,133.37,133.79,133.37,133.62,116259.0,127.7206,128.1228,127.7206,127.96,116259.0
2017-08-29 11:00:00,133.63,133.87,133.57,133.69,122653.0,127.9696,128.1994,127.9121,128.027,122653.0
2017-08-29 11:30:00,133.68,133.71,133.4,133.4,145950.0,128.0175,128.0462,127.7493,127.7493,145950.0
2017-08-29 12:00:00,133.41,133.63,133.34,133.57,124197.0,127.7589,127.9696,127.6919,127.9121,124197.0
2017-08-29 12:30:00,133.56,133.78,133.55,133.72,60004.0,127.9025,128.1132,127.893,128.0558,60004.0
2017-08-29 13:00:00,133.73,133.76,133.53,133.67,62746.0,128.0653,128.0941,127.8738,128.0079,62746.0
2017-08-29 13:30:00,133.71,133.84,133.6,133.84,49538.0,128.0462,128.1707,127.9409,128.1707,49538.0
2017-08-29 14:00:00,133.83,133.99,133.75,133.94,68326.0,128.1611,128.3143,128.0845,128.2664,68326.0
2017-08-29 14:30:00,133.92,134.2,133.84,134.19,100972.0,128.2473,128.5154,128.1707,128.5059,100972.0
2017-08-29 15:00:00,134.17,134.21,134.02,134.09,98647.0,128.4867,128.525,128.3431,128.4101,98647.0
2017-08-29 15:30:00,134.09,134.16,133.8,133.84,268925.0,128.4101,128.4771,128.1324,128.1707,268925.0
2017-08-30 09:30:00,133.93,134.24,133.73,133.77,250522.0,128.2569,128.5537,128.0653,128.1037,250522.0
2017-08-30 10:00:00,133.8,133.82,133.58,133.65,146287.0,128.1324,128.1515,127.9217,127.9887,146287.0
2017-08-30 10:30:00,133.65,133.83,133.48,133.8,115333.0,127.9887,128.1611,127.8259,128.1324,115333.0
2017-08-30 11:00:00,133.77,133.77,133.55,133.65,98966.0,128.1037,128.1037,127.893,127.9887,98966.0
2017-08-30 11:30:00,133.65,133.82,133.56,133.75,72613.0,127.9887,128.1515,127.9025,128.0845,72613.0
2017-08-30 12:00:00,133.75,133.77,133.59,133.66,67684.0,128.0845,128.1037,127.9313,127.9983,67684.0
2017-08-30 12:30:00,133.68,133.72,133.65,133.69,62482.0,128.0175,128.0558,127.9887,128.027,62482.0
2017-08-30 13:00:00,133.69,133.77,133.69,133.71,132722.0,128.027,128.1037,128.027,128.0462,132722.0
2017-08-30 13:30:00,133.71,133.78,133.68,133.73,133665.0,128.0462,128.1132,128.0175,128.0653,133665.0
2017-08-30 14:00:00,133.74,133.81,133.64,133.81,134249.0,128.0749,128.142,127.9792,128.142,134249.0
2017-08-30 14:30:00,133.8,133.86,133.73,133.82,110534.0,128.1324,128.1898,128.0653,128.1515,110534.0
2017-08-30 15:00:00,133.82,133.82,133.63,133.69,198109.0,128.1515,128.1515,127.9696,128.027,198109.0
2017-08-30 15:30:00,133.69,133.95,133.68,133.91,607784.0,128.027,128.276,128.0175,128.2377,607784.0
2017-08-31 09:30:00,134.2,134.5,133.7,133.76,297736.0,128.5154,128.8027,128.0366,128.0941,297736.0
2017-08-31 10:00:00,133.79,134.03,133.75,133.77,200429.0,128.1228,128.3526,128.0845,128.1037,200429.0
2017-08-31 10:30:00,133.77,133.77,133.33,133.45,221786.0,128.1037,128.1037,127.6823,127.7972,221786.0
2017-08-31 11:00:00,133.45,133.64,133.31,133.59,138029.0,127.7972,127.9792,127.6631,127.9313,138029.0
2017-08-31 11:30:00,133.57,133.65,133.39,133.54,176103.0,127.9121,127.9887,127.7397,127.8834,176103.0
2017-08-31 12:00:00,133.55,133.75,133.49,133.7,172212.0,127.893,128.0845,127.8355,128.0366,172212.0
2017-08-31 12:30:00,133.72,133.74,133.54,133.62,98566.0,128.0558,128.0749,127.8834,127.96,98566.0
2017-08-31 13:00:00,133.65,133.71,133.59,133.62,97085.0,127.9887,128.0462,127.9313,127.96,97085.0
2017-08-31 13:30:00,133.6,133.64,133.48,133.5,134295.0,127.9409,127.9792,127.8259,127.8451,134295.0
2017-08-31 14:00:00,133.5,133.59,133.46,133.5,229431.0,127.8451,127.9313,127.8068,127.8451,229431.0
2017-08-31 14:30:00,133.5,133.81,133.49,133.78,240163.0,127.8451,128.142,127.8355,128.1132,240163.0
2017-08-31 15:00:00,133.79,133.8,133.63,133.65,295062.0,128.1228,128.1324,127.9696,127.9887,295062.0
2017-08-31 15:30:00,133.65,133.66,133.28,133.34,885878.0,127.9887,127.9983,127.6344,127.6919,885878.0
2017-09-01 09:30:00,133.84,133.9,133.17,133.36,261348.0,128.1707,128.2281,127.5291,127.711,261348.0
2017-09-01 10:00:00,133.37,133.44,133.15,133.36,125237.0,127.7206,127.7876,127.5099,127.711,125237.0
2017-09-01 10:30:00,133.37,133.42,133.18,133.36,151600.0,127.7206,127.7685,127.5386,127.711,151600.0
2017-09-01 11:00:00,133.36,133.49,133.18,133.2,123407.0,127.711,127.8355,127.5386,127.5578,123407.0
2017-09-01 11:30:00,133.2,133.43,133.14,133.41,75326.0,127.5578,127.7781,127.5003,127.7589,75326.0
2017-09-01 12:00:00,133.4,133.48,133.25,133.36,91258.0,127.7493,127.8259,127.6057,127.711,91258.0
2017-09-01 12:30:00,133.36,133.45,133.32,133.41,85320.0,127.711,127.7972,127.6727,127.7589,85320.0
2017-09-01 13:00:00,133.41,133.48,133.25,133.3,68103.0,127.7589,127.8259,127.6057,127.6536,68103.0
2017-09-01 13:30:00,133.3,133.36,133.19,133.36,57165.0,127.6536,127.711,127.5482,127.711,57165.0
2017-09-01 14:00:00,133.37,133.43,133.34,133.39,111138.0,127.7206,127.7781,127.6919,127.7397,111138.0
2017-09-01 14:30:00,133.39,133.41,133.34,133.37,118054.0,127.7397,127.7589,127.6919,127.7206,118054.0
2017-09-01 15:00:00,133.36,133.41,133.26,133.33,185910.0,127.711,127.7589,127.6153,127.6823,185910.0
2017-09-01 15:30:00,133.34,133.4,133.2,133.21,479926.0,127.6919,127.7493,127.5578,127.5674,479926.0
2017-09-05 09:30:00,132.84,132.93,132.14,132.73,175896.0,127.213,127.2992,126.5427,127.1077,175896.0
2017-09-05 10:00:00,132.74,132.91,132.58,132.84,182766.0,127.1173,127.2801,126.9641,127.213,182766.0
2017-09-05 10:30:00,132.84,132.9,132.41,132.63,126103.0,127.213,127.2705,126.8013,127.0119,126103.0
2017-09-05 11:00:00,132.64,132.64,132.35,132.42,107188.0,127.0215,127.0215,126.7438,126.8108,107188.0
2017-09-05 11:30:00,132.44,132.79,132.37,132.67,137372.0,126.83,127.1652,126.763,127.0502,137372.0
2017-09-05 12:00:00,132.67,132.72,132.17,132.17,113996.0,127.0502,127.0981,126.5714,126.5714,113996.0
2017-09-05 12:30:00,132.16,132.16,131.7,132.04,140477.0,126.5618,126.5618,126.1213,126.4469,140477.0
2017-09-05 13:00:00,132.02,132.05,131.68,132.0,101563.0,126.4278,126.4565,126.1022,126.4086,101563.0
2017-09-05 13:30:00,132.0,132.24,131.87,132.2,111947.0,126.4086,126.6385,126.2841,126.6002,111947.0
2017-09-05 14:00:00,132.21,132.63,132.12,132.58,143350.0,126.6097,127.0119,126.5235,126.9641,143350.0
2017-09-05 14:30:00,132.6,132.69,132.43,132.68,141082.0,126.9832,127.0694,126.8204,127.0598,141082.0
2017-09-05 15:00:00,132.67,132.82,132.52,132.81,223265.0,127.0502,127.1939,126.9066,127.1843,223265.0
2017-09-05 15:30:00,132.81,132.89,132.46,132.66,431158.0,127.1843,127.2609,126.8491,127.0407,431158.0
2017-09-06 09:30:00,132.99,133.66,132.94,133.28,313930.0,127.3567,127.9983,127.3088,127.6344,313930.0
2017-09-06 10:00:00,133.26,133.34,132.67,132.73,145317.0,127.6153,127.6919,127.0502,127.1077,145317.0
2017-09-06 10:30:00,132.75,132.91,132.6,132.88,150942.0,127.1269,127.2801,126.9832,127.2514,150942.0
2017-09-06 11:00:00,132.86,133.06,132.59,132.97,308006.0,127.2322,127.4237,126.9736,127.3375,308006.0
2017-09-06 11:30:00,132.92,133.07,132.87,133.0,249115.0,127.2897,127.4333,127.2418,127.3663,249115.0
2017-09-06 12:00:00,133.0,133.11,132.86,133.08,96588.0,127.3663,127.4716,127.2322,127.4429,96588.0
2017-09-06 12:30:00,133.08,133.17,132.97,133.12,80653.0,127.4429,127.5291,127.3375,127.4812,80653.0
2017-09-06 13:00:00,133.12,133.28,133.05,133.08,86531.0,127.4812,127.6344,127.4141,127.4429,86531.0
2017-09-06 13:30:00,133.1,133.3,133.1,133.22,103112.0,127.462,127.6536,127.462,127.5769,103112.0
2017-09-06 14:00:00,133.22,133.38,133.22,133.34,99845.0,127.5769,127.7302,127.5769,127.6919,99845.0
2017-09-06 14:30:00,133.33,133.33,132.99,133.05,189117.0,127.6823,127.6823,127.3567,127.4141,189117.0
2017-09-06 15:00:00,133.05,133.33,133.01,133.16,287178.0,127.4141,127.6823,127.3758,127.5195,287178.0
2017-09-06 15:30:00,133.16,133.17,132.79,132.91,721355.0,127.5195,127.5291,127.1652,127.2801,721355.0
2017-09-07 09:30:00,136.08,138.64,135.65,137.3,942498.0,130.3158,132.7674,129.904,131.4841,942498.0
2017-09-07 10:00:00,137.28,137.57,136.89,137.03,476711.0,131.465,131.7427,131.0915,131.2256,476711.0
2017-09-07 10:30:00,137.03,137.44,136.89,137.08,384823.0,131.2256,131.6182,131.0915,131.2734,384823.0
2017-09-07 11:00:00,137.08,137.41,137.01,137.4,266197.0,131.2734,131.5895,131.2064,131.5799,266197.0
2017-09-07 11:30:00,137.39,137.8,137.37,137.54,311648.0,131.5703,131.9629,131.5512,131.714,311648.0
2017-09-07 12:00:00,137.53,137.61,137.26,137.36,222272.0,131.7044,131.781,131.4458,131.5416,222272.0
2017-09-07 12:30:00,137.37,137.62,137.17,137.23,179762.0,131.5512,131.7906,131.3596,131.4171,179762.0
2017-09-07 13:00:00,137.23,137.48,137.02,137.09,116192.0,131.4171,131.6565,131.216,131.283,116192.0
2017-09-07 13:30:00,137.11,137.2,137.0,137.09,144134.0,131.3022,131.3884,131.1968,131.283,144134.0
2017-09-07 14:00:00,137.1,137.28,137.04,137.09,208695.0,131.2926,131.465,131.2351,131.283,208695.0
2017-09-07 14:30:00,137.09,137.15,136.86,136.9,261513.0,131.283,131.3405,131.0628,131.1011,261513.0
2017-09-07 15:00:00,136.91,136.93,136.38,136.42,313018.0,131.1106,131.1298,130.6031,130.6414,313018.0
2017-09-07 15:30:00,136.42,136.91,136.42,136.72,711465.0,130.6414,131.1106,130.6414,130.9287,711465.0
2017-09-08 09:30:00,136.22,137.45,136.06,137.42,442823.0,130.4499,131.6278,130.2966,131.599,442823.0
2017-09-08 10:00:00,137.41,137.74,137.26,137.7,234658.0,131.5895,131.9055,131.4458,131.8672,234658.0
2017-09-08 10:30:00,137.66,137.66,137.13,137.53,303312.0,131.8289,131.8289,131.3213,131.7044,303312.0
2017-09-08 11:00:00,137.51,137.69,137.33,137.48,170622.0,131.6852,131.8576,131.5129,131.6565,170622.0
2017-09-08 11:30:00,137.48,137.51,137.07,137.09,279254.0,131.6565,131.6852,131.2639,131.283,279254.0
2017-09-08 12:00:00,137.07,137.19,136.88,137.05,181363.0,131.2639,131.3788,131.0819,131.2447,181363.0
2017-09-08 12:30:00,137.04,137.53,137.0,137.5,195776.0,131.2351,131.7044,131.1968,131.6757,195776.0
2017-09-08 13:00:00,137.5,137.51,137.26,137.4,194398.0,131.6757,131.6852,131.4458,131.5799,194398.0
2017-09-08 13:30:00,137.39,137.51,137.3,137.46,166984.0,131.5703,131.6852,131.4841,131.6373,166984.0
2017-09-08 14:00:00,137.46,137.69,137.36,137.51,228039.0,131.6373,131.8576,131.5416,131.6852,228039.0
2017-09-08 14:30:00,137.52,137.71,137.36,137.36,205174.0,131.6948,131.8768,131.5416,131.5416,205174.0
2017-09-08 15:00:00,137.37,137.39,137.17,137.3,277188.0,131.5512,131.5703,131.3596,131.4841,277188.0
2017-09-08 15:30:00,137.28,137.39,137.19,137.27,699203.0,131.465,131.5703,131.3788,131.4554,699203.0
2017-09-11 09:30:00,139.36,140.78,139.18,140.43,632549.0,133.4569,134.8167,133.2845,134.4815,632549.0
2017-09-11 10:00:00,140.43,140.99,140.4,140.44,417266.0,134.4815,135.0178,134.4528,134.4911,417266.0
2017-09-11 10:30:00,140.47,140.58,139.83,140.22,310143.0,134.5198,134.6252,133.907,134.2804,310143.0
2017-09-11 11:00:00,140.23,140.55,139.94,140.19,331635.0,134.29,134.5965,134.0123,134.2517,331635.0
2017-09-11 11:30:00,140.19,140.5,140.13,140.48,236778.0,134.2517,134.5486,134.1942,134.5294,236778.0
2017-09-11 12:00:00,140.46,141.34,140.43,141.18,248233.0,134.5103,135.353,134.4815,135.1998,248233.0
2017-09-11 12:30:00,141.17,141.41,141.0,141.34,260484.0,135.1902,135.42,135.0274,135.353,260484.0
2017-09-11 13:00:00,141.34,141.46,141.11,141.28,244898.0,135.353,135.4679,135.1327,135.2955,244898.0
2017-09-11 13:30:00,141.29,141.66,141.26,141.66,210376.0,135.3051,135.6594,135.2764,135.6594,210376.0
2017-09-11 14:00:00,141.66,141.8,141.53,141.62,249341.0,135.6594,135.7935,135.5349,135.6211,249341.0
2017-09-11 14:30:00,141.61,141.73,141.46,141.52,243429.0,135.6116,135.7265,135.4679,135.5254,243429.0
2017-09-11 15:00:00,141.52,141.75,141.47,141.73,256812.0,135.5254,135.7456,135.4775,135.7265,256812.0
2017-09-11 15:30:00,141.73,141.99,141.52,141.99,769336.0,135.7265,135.9755,135.5254,135.9755,769336.0
2017-09-12 09:30:00,142.66,143.52,142.08,142.33,588933.0,136.6171,137.4407,136.0616,136.3011,588933.0
2017-09-12 10:00:00,142.34,142.59,142.17,142.57,306164.0,136.3106,136.55,136.1478,136.5309,306164.0
2017-09-12 10:30:00,142.53,142.55,142.16,142.19,260708.0,136.4926,136.5117,136.1383,136.167,260708.0
2017-09-12 11:00:00,142.19,142.27,141.98,141.99,194585.0,136.167,136.2436,135.9659,135.9755,194585.0
2017-09-12 11:30:00,142.0,142.05,141.88,141.95,169088.0,135.985,136.0329,135.8701,135.9372,169088.0
2017-09-12 12:00:00,141.95,142.01,141.81,142.0,205459.0,135.9372,135.9946,135.8031,135.985,205459.0
2017-09-12 12:30:00,142.0,142.06,141.88,142.03,138704.0,135.985,136.0425,135.8701,136.0138,138704.0
2017-09-12 13:00:00,142.03,142.1,141.98,142.08,115878.0,136.0138,136.0808,135.9659,136.0616,115878.0
2017-09-12 13:30:00,142.08,142.28,142.08,142.15,119938.0,136.0616,136.2532,136.0616,136.1287,119938.0
2017-09-12 14:00:00,142.15,142.3,142.08,142.13,173489.0,136.1287,136.2723,136.0616,136.1095,173489.0
2017-09-12 14:30:00,142.14,142.19,142.01,142.16,159602.0,136.1191,136.167,135.9946,136.1383,159602.0
2017-09-12 15:00:00,142.16,142.26,142.09,142.24,173837.0,136.1383,136.234,136.0712,136.2149,173837.0
2017-09-12 15:30:00,142.24,142.47,142.23,142.44,474970.0,136.2149,136.4351,136.2053,136.4064,474970.0
2017-09-13 09:30:00,142.02,142.13,140.5,140.52,507301.0,136.0042,136.1095,134.5486,134.5677,507301.0
2017-09-13 10:00:00,140.52,140.82,139.88,139.89,397805.0,134.5677,134.855,133.9548,133.9644,397805.0
2017-09-13 10:30:00,139.89,140.2,139.64,139.65,312646.0,133.9644,134.2613,133.725,133.7346,312646.0
2017-09-13 11:00:00,139.66,139.97,139.54,139.67,292782.0,133.7442,134.041,133.6292,133.7537,292782.0
2017-09-13 11:30:00,139.68,140.34,139.67,140.23,159146.0,133.7633,134.3954,133.7537,134.29,159146.0
2017-09-13 12:00:00,140.2,140.49,140.18,140.41,84874.0,134.2613,134.539,134.2421,134.4624,84874.0
2017-09-13 12:30:00,140.42,140.48,140.22,140.22,87109.0,134.472,134.5294,134.2804,134.2804,87109.0
2017-09-13 13:00:00,140.21,140.68,140.21,140.58,104405.0,134.2709,134.721,134.2709,134.6252,104405.0
2017-09-13 13:30:00,140.57,140.64,140.48,140.56,52873.0,134.6156,134.6826,134.5294,134.606,52873.0
2017-09-13 14:00:00,140.55,140.59,140.4,140.41,83934.0,134.5965,134.6348,134.4528,134.4624,83934.0
2017-09-13 14:30:00,140.42,140.5,140.23,140.25,129421.0,134.472,134.5486,134.29,134.3092,129421.0
2017-09-13 15:00:00,140.25,140.57,140.2,140.33,195708.0,134.3092,134.6156,134.2613,134.3858,195708.0
2017-09-13 15:30:00,140.34,140.37,139.98,140.1,456754.0,134.3954,134.4241,134.0506,134.1655,456754.0
2017-09-14 09:30:00,139.5,140.15,139.37,140.0,304076.0,133.5909,134.2134,133.4664,134.0698,304076.0
2017-09-14 10:00:00,140.0,140.75,139.9,140.75,236373.0,134.0698,134.788,133.974,134.788,236373.0
2017-09-14 10:30:00,140.75,141.02,140.74,140.92,286683.0,134.788,135.0465,134.7784,134.9508,286683.0
2017-09-14 11:00:00,140.93,141.09,140.9,140.93,124982.0,134.9604,135.1136,134.9316,134.9604,124982.0
2017-09-14 11:30:00,140.93,140.99,140.6,140.63,214899.0,134.9604,135.0178,134.6443,134.6731,214899.0
2017-09-14 12:00:00,140.63,140.76,140.57,140.69,129342.0,134.6731,134.7976,134.6156,134.7305,129342.0
2017-09-14 12:30:00,140.69,140.76,140.6,140.63,89788.0,134.7305,134.7976,134.6443,134.6731,89788.0
2017-09-14 13:00:00,140.62,140.71,140.58,140.61,143033.0,134.6635,134.7497,134.6252,134.6539,143033.0
2017-09-14 13:30:00,140.62,140.91,140.58,140.81,106914.0,134.6635,134.9412,134.6252,134.8454,106914.0
2017-09-14 14:00:00,140.8,141.45,140.8,141.12,668363.0,134.8359,135.4583,134.8359,135.1423,668363.0
2017-09-14 14:30:00,141.13,141.65,141.11,141.55,221711.0,135.1519,135.6499,135.1327,135.5541,221711.0
2017-09-14 15:00:00,141.58,141.8,141.36,141.4,329883.0,135.5828,135.7935,135.3721,135.4105,329883.0
2017-09-14 15:30:00,141.42,141.58,141.24,141.51,563117.0,135.4296,135.5828,135.2572,135.5158,563117.0
2017-09-15 09:30:00,142.32,142.69,140.25,140.43,1302782.0,136.2915,136.6458,134.3092,134.4815,1302782.0
2017-09-15 10:00:00,140.43,140.74,139.81,140.12,450763.0,134.4815,134.7784,133.8878,134.1847,450763.0
2017-09-15 10:30:00,140.08,140.99,140.04,140.86,266894.0,134.1464,135.0178,134.1081,134.8933,266894.0
2017-09-15 11:00:00,140.83,141.13,140.82,141.1,157990.0,134.8646,135.1519,134.855,135.1232,157990.0
2017-09-15 11:30:00,141.08,141.36,140.9,141.27,219133.0,135.104,135.3721,134.9316,135.286,219133.0
2017-09-15 12:00:00,141.28,141.55,141.16,141.49,158892.0,135.2955,135.5541,135.1806,135.4966,158892.0
2017-09-15 12:30:00,141.48,141.52,140.86,140.94,179969.0,135.4871,135.5254,134.8933,134.9699,179969.0
2017-09-15 13:00:00,140.95,141.05,140.83,140.94,279292.0,134.9795,135.0753,134.8646,134.9699,279292.0
2017-09-15 13:30:00,140.92,141.14,140.84,141.14,262838.0,134.9508,135.1615,134.8742,135.1615,262838.0
2017-09-15 14:00:00,141.14,141.41,141.13,141.25,314498.0,135.1615,135.42,135.1519,135.2668,314498.0
2017-09-15 14:30:00,141.26,141.27,141.12,141.17,85835.0,135.2764,135.286,135.1423,135.1902,85835.0
2017-09-15 15:00:00,141.18,141.43,141.16,141.38,198677.0,135.1998,135.4392,135.1806,135.3913,198677.0
2017-09-15 15:30:00,141.38,141.7,141.36,141.58,685325.0,135.3913,135.6977,135.3721,135.5828,685325.0
2017-09-18 09:30:00,141.66,141.69,140.51,141.01,480659.0,135.6594,135.6882,134.5582,135.037,480659.0
2017-09-18 10:00:00,141.0,141.14,140.55,141.06,303871.0,135.0274,135.1615,134.5965,135.0849,303871.0
2017-09-18 10:30:00,141.09,141.26,141.01,141.2,112689.0,135.1136,135.2764,135.037,135.2189,112689.0
2017-09-18 11:00:00,141.2,141.34,141.11,141.22,154027.0,135.2189,135.353,135.1327,135.2381,154027.0
2017-09-18 11:30:00,141.22,141.41,141.14,141.33,68626.0,135.2381,135.42,135.1615,135.3434,68626.0
2017-09-18 12:00:00,141.34,141.46,141.31,141.36,57214.0,135.353,135.4679,135.3243,135.3721,57214.0
2017-09-18 12:30:00,141.37,141.46,141.23,141.46,81335.0,135.3817,135.4679,135.2477,135.4679,81335.0
2017-09-18 13:00:00,141.47,141.48,141.33,141.44,50485.0,135.4775,135.4871,135.3434,135.4488,50485.0
2017-09-18 13:30:00,141.43,141.49,141.33,141.44,113793.0,135.4392,135.4966,135.3434,135.4488,113793.0
2017-09-18 14:00:00,141.44,141.44,141.07,141.19,86420.0,135.4488,135.4488,135.0944,135.2093,86420.0
2017-09-18 14:30:00,141.2,141.23,141.01,141.18,107659.0,135.2189,135.2477,135.037,135.1998,107659.0
2017-09-18 15:00:00,141.17,141.43,141.17,141.3,89552.0,135.1902,135.4392,135.1902,135.3147,89552.0
2017-09-18 15:30:00,141.3,141.6,141.28,141.55,316889.0,135.3147,135.602,135.2955,135.5541,316889.0
2017-09-19 09:30:00,141.93,143.59,141.87,142.74,528886.0,135.918,137.5077,135.8605,136.6937,528886.0
2017-09-19 10:00:00,142.76,143.04,142.4,142.58,311341.0,136.7128,136.981,136.3681,136.5405,311341.0
2017-09-19 10:30:00,142.57,143.02,142.39,142.96,241118.0,136.5309,136.9618,136.3585,136.9044,241118.0
2017-09-19 11:00:00,142.97,143.07,142.57,142.99,245512.0,136.9139,137.0097,136.5309,136.9331,245512.0
2017-09-19 11:30:00,142.97,143.16,142.83,142.93,77154.0,136.9139,137.0959,136.7799,136.8756,77154.0
2017-09-19 12:00:00,142.93,143.24,142.93,142.97,81710.0,136.8756,137.1725,136.8756,136.9139,81710.0
2017-09-19 12:30:00,142.98,143.23,142.97,143.16,80457.0,136.9235,137.1629,136.9139,137.0959,80457.0
2017-09-19 13:00:00,143.17,143.24,143.13,143.19,72548.0,137.1055,137.1725,137.0672,137.1246,72548.0
2017-09-19 13:30:00,143.18,143.34,143.1,143.1,99129.0,137.1151,137.2683,137.0384,137.0384,99129.0
2017-09-19 14:00:00,143.1,143.15,142.84,142.84,191640.0,137.0384,137.0863,136.7895,136.7895,191640.0
2017-09-19 14:30:00,142.82,142.9,142.52,142.59,317596.0,136.7703,136.8469,136.483,136.55,317596.0
2017-09-19 15:00:00,142.6,142.85,142.38,142.38,378595.0,136.5596,136.799,136.3489,136.3489,378595.0
2017-09-19 15:30:00,142.38,142.69,142.08,142.62,750613.0,136.3489,136.6458,136.0616,136.5788,750613.0
2017-09-20 09:30:00,142.27,142.99,142.18,142.79,196367.0,136.2436,136.9331,136.1574,136.7416,196367.0
2017-09-20 10:00:00,142.81,142.92,142.73,142.83,188724.0,136.7607,136.8661,136.6841,136.7799,188724.0
2017-09-20 10:30:00,142.87,143.08,142.76,142.78,90898.0,136.8182,137.0193,136.7128,136.732,90898.0
2017-09-20 11:00:00,142.79,142.89,142.7,142.85,222075.0,136.7416,136.8373,136.6554,136.799,222075.0
2017-09-20 11:30:00,142.86,143.0,142.85,142.91,80554.0,136.8086,136.9427,136.799,136.8565,80554.0
2017-09-20 12:00:00,142.91,142.99,142.88,142.92,57429.0,136.8565,136.9331,136.8278,136.8661,57429.0
2017-09-20 12:30:00,142.9,142.92,142.76,142.78,68946.0,136.8469,136.8661,136.7128,136.732,68946.0
2017-09-20 13:00:00,142.78,142.8,142.57,142.72,85650.0,136.732,136.7512,136.5309,136.6745,85650.0
2017-09-20 13:30:00,142.71,142.9,142.7,142.84,63185.0,136.665,136.8469,136.6554,136.7895,63185.0
2017-09-20 14:00:00,142.81,142.84,141.72,141.85,245547.0,136.7607,136.7895,135.7169,135.8414,245547.0
2017-09-20 14:30:00,141.87,141.89,141.42,141.71,167816.0,135.8605,135.8797,135.4296,135.7073,167816.0
2017-09-20 15:00:00,141.7,142.01,141.64,141.99,205246.0,135.6977,135.9946,135.6403,135.9755,205246.0
2017-09-20 15:30:00,141.99,142.28,141.89,142.22,332514.0,135.9755,136.2532,135.8797,136.1957,332514.0
2017-09-21 09:30:00,141.69,141.88,141.2,141.3,233701.0,135.6882,135.8701,135.2189,135.3147,233701.0
2017-09-21 10:00:00,141.27,141.59,141.19,141.56,141430.0,135.286,135.5924,135.2093,135.5637,141430.0
2017-09-21 10:30:00,141.58,142.07,141.56,142.0,178390.0,135.5828,136.0521,135.5637,135.985,178390.0
2017-09-21 11:00:00,141.96,142.14,141.93,142.02,107969.0,135.9467,136.1191,135.918,136.0042,107969.0
2017-09-21 11:30:00,142.02,142.11,141.96,142.0,90390.0,136.0042,136.0904,135.9467,135.985,90390.0
2017-09-21 12:00:00,142.02,142.1,141.78,141.94,230448.0,136.0042,136.0808,135.7744,135.9276,230448.0
2017-09-21 12:30:00,141.89,142.02,141.73,141.99,158877.0,135.8797,136.0042,135.7265,135.9755,158877.0
2017-09-21 13:00:00,141.98,142.18,141.94,142.04,58045.0,135.9659,136.1574,135.9276,136.0233,58045.0
2017-09-21 13:30:00,142.01,142.06,141.84,141.84,130995.0,135.9946,136.0425,135.8318,135.8318,130995.0
2017-09-21 14:00:00,141.83,142.08,141.82,142.01,138651.0,135.8222,136.0616,135.8127,135.9946,138651.0
2017-09-21 14:30:00,141.99,142.04,141.82,141.9,208466.0,135.9755,136.0233,135.8127,135.8893,208466.0
2017-09-21 15:00:00,141.9,142.03,141.85,141.98,120486.0,135.8893,136.0138,135.8414,135.9659,120486.0
2017-09-21 15:30:00,141.98,142.06,141.71,141.73,378979.0,135.9659,136.0425,135.7073,135.7265,378979.0
2017-09-22 09:30:00,141.5,142.36,141.5,141.96,204257.0,135.5062,136.3298,135.5062,135.9467,204257.0
2017-09-22 10:00:00,141.96,142.4,141.88,141.98,88649.0,135.9467,136.3681,135.8701,135.9659,88649.0
2017-09-22 10:30:00,141.97,142.07,141.88,141.98,118561.0,135.9563,136.0521,135.8701,135.9659,118561.0
2017-09-22 11:00:00,141.99,142.13,141.94,142.04,87946.0,135.9755,136.1095,135.9276,136.0233,87946.0
2017-09-22 11:30:00,142.03,142.23,142.02,142.07,70754.0,136.0138,136.2053,136.0042,136.0521,70754.0
2017-09-22 12:00:00,142.1,142.18,141.99,142.15,60470.0,136.0808,136.1574,135.9755,136.1287,60470.0
2017-09-22 12:30:00,142.16,142.2,142.01,142.03,52097.0,136.1383,136.1766,135.9946,136.0138,52097.0
2017-09-22 13:00:00,142.03,142.11,141.87,142.08,50343.0,136.0138,136.0904,135.8605,136.0616,50343.0
2017-09-22 13:30:00,142.09,142.18,142.02,142.03,50105.0,136.0712,136.1574,136.0042,136.0138,50105.0
2017-09-22 14:00:00,142.04,142.07,141.92,141.93,63667.0,136.0233,136.0521,135.9084,135.918,63667.0
2017-09-22 14:30:00,141.93,142.03,141.92,141.98,49219.0,135.918,136.0138,135.9084,135.9659,49219.0
2017-09-22 15:00:00,141.99,142.09,141.92,142.06,68816.0,135.9755,136.0712,135.9084,136.0425,68816.0
2017-09-22 15:30:00,142.06,142.12,141.89,141.91,240401.0,136.0425,136.1,135.8797,135.8988,240401.0
2017-09-25 09:30:00,142.07,142.1,139.9,139.93,345634.0,136.0521,136.0808,133.974,134.0027,345634.0
2017-09-25 10:00:00,139.94,140.4,139.62,139.81,333051.0,134.0123,134.4528,133.7059,133.8878,333051.0
2017-09-25 10:30:00,139.81,139.81,138.76,139.04,445428.0,133.8878,133.8878,132.8823,133.1504,445428.0
2017-09-25 11:00:00,139.06,139.43,138.58,139.31,356784.0,133.1696,133.5239,132.7099,133.409,356784.0
2017-09-25 11:30:00,139.28,139.36,138.91,138.94,199683.0,133.3803,133.4569,133.0259,133.0547,199683.0
2017-09-25 12:00:00,138.95,138.95,138.5,138.84,191615.0,133.0642,133.0642,132.6333,132.9589,191615.0
2017-09-25 12:30:00,138.85,138.99,138.76,138.92,187440.0,132.9685,133.1025,132.8823,133.0355,187440.0
2017-09-25 13:00:00,138.91,138.99,138.79,138.94,256561.0,133.0259,133.1025,132.911,133.0547,256561.0
2017-09-25 13:30:00,138.94,139.27,138.89,139.12,163993.0,133.0547,133.3707,133.0068,133.227,163993.0
2017-09-25 14:00:00,139.13,139.27,138.84,138.88,253385.0,133.2366,133.3707,132.9589,132.9972,253385.0
2017-09-25 14:30:00,138.86,138.93,138.55,138.81,273106.0,132.978,133.0451,132.6812,132.9302,273106.0
2017-09-25 15:00:00,138.81,138.82,138.45,138.58,394499.0,132.9302,132.9397,132.5854,132.7099,394499.0
2017-09-25 15:30:00,138.58,138.73,138.44,138.59,957170.0,132.7099,132.8536,132.5758,132.7195,957170.0
2017-09-26 09:30:00,139.02,139.38,138.8,139.06,282372.0,133.1313,133.476,132.9206,133.1696,282372.0
2017-09-26 10:00:00,139.06,139.24,138.62,138.64,166690.0,133.1696,133.3419,132.7482,132.7674,166690.0
2017-09-26 10:30:00,138.65,138.7,138.2,138.21,184677.0,132.7769,132.8248,132.346,132.3556,184677.0
2017-09-26 11:00:00,138.22,138.49,137.75,138.11,352833.0,132.3652,132.6237,131.9151,132.2598,352833.0
2017-09-26 11:30:00,138.13,138.24,137.9,138.04,148511.0,132.279,132.3843,132.0587,132.1928,148511.0
2017-09-26 12:00:00,138.03,138.17,137.78,137.99,150181.0,132.1832,132.3173,131.9438,132.1449,150181.0
2017-09-26 12:30:00,138.0,138.25,137.89,138.25,97960.0,132.1545,132.3939,132.0491,132.3939,97960.0
2017-09-26 13:00:00,138.25,138.55,138.21,138.46,120212.0,132.3939,132.6812,132.3556,132.595,120212.0
2017-09-26 13:30:00,138.46,138.65,138.17,138.17,98369.0,132.595,132.7769,132.3173,132.3173,98369.0
2017-09-26 14:00:00,138.2,138.45,138.13,138.21,158453.0,132.346,132.5854,132.279,132.3556,158453.0
2017-09-26 14:30:00,138.19,138.45,138.11,138.4,145889.0,132.3364,132.5854,132.2598,132.5375,145889.0
2017-09-26 15:00:00,138.38,138.47,138.29,138.36,143663.0,132.5184,132.6046,132.4322,132.4992,143663.0
2017-09-26 15:30:00,138.37,138.47,138.25,138.35,311482.0,132.5088,132.6046,132.3939,132.4896,311482.0
2017-09-27 09:30:00,138.8,139.87,138.55,139.64,224747.0,132.9206,133.9453,132.6812,133.725,224747.0
2017-09-27 10:00:00,139.64,140.05,139.62,139.96,179873.0,133.725,134.1176,133.7059,134.0314,179873.0
2017-09-27 10:30:00,139.97,140.0,139.51,139.75,181093.0,134.041,134.0698,133.6005,133.8303,181093.0
2017-09-27 11:00:00,139.73,140.05,139.61,139.94,147629.0,133.8112,134.1176,133.6963,134.0123,147629.0
2017-09-27 11:30:00,139.96,140.08,139.9,140.01,135225.0,134.0314,134.1464,133.974,134.0793,135225.0
2017-09-27 12:00:00,140.01,140.05,139.74,140.01,145953.0,134.0793,134.1176,133.8208,134.0793,145953.0
2017-09-27 12:30:00,140.01,140.05,139.93,140.02,142989.0,134.0793,134.1176,134.0027,134.0889,142989.0
2017-09-27 13:00:00,140.02,140.07,139.98,140.04,115623.0,134.0889,134.1368,134.0506,134.1081,115623.0
2017-09-27 13:30:00,140.03,140.18,140.0,140.03,146931.0,134.0985,134.2421,134.0698,134.0985,146931.0
2017-09-27 14:00:00,140.03,140.18,139.94,139.99,204863.0,134.0985,134.2421,134.0123,134.0602,204863.0
2017-09-27 14:30:00,139.99,140.02,139.8,139.93,229922.0,134.0602,134.0889,133.8782,134.0027,229922.0
2017-09-27 15:00:00,139.94,140.1,139.89,140.03,404887.0,134.0123,134.1655,133.9644,134.0985,404887.0
2017-09-27 15:30:00,140.03,140.07,139.62,139.69,568274.0,134.0985,134.1368,133.7059,133.7729,568274.0
2017-09-28 09:30:00,139.44,139.62,138.85,138.91,249964.0,133.5335,133.7059,132.9685,133.0259,249964.0
2017-09-28 10:00:00,138.91,139.25,138.84,139.22,230360.0,133.0259,133.3515,132.9589,133.3228,230360.0
2017-09-28 10:30:00,139.24,139.74,139.22,139.28,180200.0,133.3419,133.8208,133.3228,133.3803,180200.0
2017-09-28 11:00:00,139.26,139.57,139.15,139.32,165062.0,133.3611,133.658,133.2558,133.4186,165062.0
2017-09-28 11:30:00,139.34,139.44,139.14,139.26,142366.0,133.4377,133.5335,133.2462,133.3611,142366.0
2017-09-28 12:00:00,139.26,139.59,139.23,139.5,110490.0,133.3611,133.6771,133.3324,133.5909,110490.0
2017-09-28 12:30:00,139.49,139.69,139.47,139.69,114332.0,133.5814,133.7729,133.5622,133.7729,114332.0
2017-09-28 13:00:00,139.69,139.81,139.65,139.8,133473.0,133.7729,133.8878,133.7346,133.8782,133473.0
2017-09-28 13:30:00,139.8,140.06,139.75,140.06,104296.0,133.8782,134.1272,133.8303,134.1272,104296.0
2017-09-28 14:00:00,140.06,140.07,139.76,139.78,116306.0,134.1272,134.1368,133.8399,133.8591,116306.0
2017-09-28 14:30:00,139.77,139.99,139.75,139.97,106127.0,133.8495,134.0602,133.8303,134.041,106127.0
2017-09-28 15:00:00,139.97,140.1,139.92,140.04,141882.0,134.041,134.1655,133.9931,134.1081,141882.0
2017-09-28 15:30:00,140.04,140.21,139.96,140.14,309081.0,134.1081,134.2709,134.0314,134.2038,309081.0
2017-09-29 09:30:00,140.83,141.49,140.42,141.06,242630.0,134.8646,135.4966,134.472,135.0849,242630.0
2017-09-29 10:00:00,141.08,141.53,140.97,141.51,153962.0,135.104,135.5349,134.9987,135.5158,153962.0
2017-09-29 10:30:00,141.48,141.5,141.2,141.38,99611.0,135.4871,135.5062,135.2189,135.3913,99611.0
2017-09-29 11:00:00,141.39,141.41,141.19,141.34,75868.0,135.4009,135.42,135.2093,135.353,75868.0
2017-09-29 11:30:00,141.34,141.47,141.31,141.41,67323.0,135.353,135.4775,135.3243,135.42,67323.0
2017-09-29 12:00:00,141.41,141.42,141.11,141.18,54497.0,135.42,135.4296,135.1327,135.1998,54497.0
2017-09-29 12:30:00,141.2,141.45,141.15,141.41,53328.0,135.2189,135.4583,135.171,135.42,53328.0
2017-09-29 13:00:00,141.4,141.74,141.39,141.61,81023.0,135.4105,135.7361,135.4009,135.6116,81023.0
2017-09-29 13:30:00,141.61,141.65,141.16,141.29,100144.0,135.6116,135.6499,135.1806,135.3051,100144.0
2017-09-29 14:00:00,141.28,141.33,140.97,141.08,68835.0,135.2955,135.3434,134.9987,135.104,68835.0
2017-09-29 14:30:00,141.09,141.15,140.93,140.97,86566.0,135.1136,135.171,134.9604,134.9987,86566.0
2017-09-29 15:00:00,140.98,141.13,140.81,140.91,141028.0,135.0082,135.1519,134.8454,134.9412,141028.0
2017-09-29 15:30:00,140.91,141.26,140.91,141.16,455033.0,134.9412,135.2764,134.9412,135.1806,455033.0
2017-10-02 09:30:00,141.9,142.79,141.81,142.65,251059.0,135.8893,136.7416,135.8031,136.6075,251059.0
2017-10-02 10:00:00,142.64,142.89,142.56,142.67,170817.0,136.5979,136.8373,136.5213,136.6267,170817.0
2017-10-02 10:30:00,142.67,142.93,142.6,142.67,125995.0,136.6267,136.8756,136.5596,136.6267,125995.0
2017-10-02 11:00:00,142.66,142.67,142.2,142.24,89483.0,136.6171,136.6267,136.1766,136.2149,89483.0
2017-10-02 11:30:00,142.23,142.38,141.77,141.77,94964.0,136.2053,136.3489,135.7648,135.7648,94964.0
2017-10-02 12:00:00,141.7,142.17,141.47,142.1,110965.0,135.6977,136.1478,135.4775,136.0808,110965.0
2017-10-02 12:30:00,142.09,142.34,142.05,142.33,95697.0,136.0712,136.3106,136.0329,136.3011,95697.0
2017-10-02 13:00:00,142.31,142.52,142.27,142.46,70584.0,136.2819,136.483,136.2436,136.4256,70584.0
2017-10-02 13:30:00,142.47,142.55,142.06,142.09,84185.0,136.4351,136.5117,136.0425,136.0712,84185.0
2017-10-02 14:00:00,142.08,142.12,141.9,142.08,74725.0,136.0616,136.1,135.8893,136.0616,74725.0
2017-10-02 14:30:00,142.09,142.1,141.95,142.01,78819.0,136.0712,136.0808,135.9372,135.9946,78819.0
2017-10-02 15:00:00,142.01,142.06,141.84,141.88,103044.0,135.9946,136.0425,135.8318,135.8701,103044.0
2017-10-02 15:30:00,141.85,142.01,141.73,141.99,332110.0,135.8414,135.9946,135.7265,135.9755,332110.0
2017-10-03 09:30:00,141.99,142.4,141.83,142.22,151221.0,135.9755,136.3681,135.8222,136.1957,151221.0
2017-10-03 10:00:00,142.25,142.4,141.79,141.81,124001.0,136.2244,136.3681,135.7839,135.8031,124001.0
2017-10-03 10:30:00,141.79,142.05,141.77,141.88,179450.0,135.7839,136.0329,135.7648,135.8701,179450.0
2017-10-03 11:00:00,141.86,141.86,141.7,141.83,128088.0,135.851,135.851,135.6977,135.8222,128088.0
2017-10-03 11:30:00,141.81,142.0,141.72,141.91,129880.0,135.8031,135.985,135.7169,135.8988,129880.0
2017-10-03 12:00:00,141.93,142.43,141.92,142.39,119667.0,135.918,136.3968,135.9084,136.3585,119667.0
2017-10-03 12:30:00,142.4,142.48,142.14,142.35,67614.0,136.3681,136.4447,136.1191,136.3202,67614.0
2017-10-03 13:00:00,142.36,142.44,142.25,142.37,54111.0,136.3298,136.4064,136.2244,136.3394,54111.0
2017-10-03 13:30:00,142.37,142.52,142.3,142.5,42133.0,136.3394,136.483,136.2723,136.4639,42133.0
2017-10-03 14:00:00,142.49,142.85,142.46,142.8,80822.0,136.4543,136.799,136.4256,136.7512,80822.0
2017-10-03 14:30:00,142.84,143.18,142.79,143.17,112445.0,136.7895,137.1151,136.7416,137.1055,112445.0
2017-10-03 15:00:00,143.17,143.17,143.02,143.06,134490.0,137.1055,137.1055,136.9618,137.0001,134490.0
2017-10-03 15:30:00,143.06,143.11,142.75,143.0,354198.0,137.0001,137.048,136.7033,136.9427,354198.0
2017-10-04 09:30:00,142.73,143.0,141.8,142.03,261233.0,136.6841,136.9427,135.7935,136.0138,261233.0
2017-10-04 10:00:00,142.02,142.14,141.34,141.38,242939.0,136.0042,136.1191,135.353,135.3913,242939.0
2017-10-04 10:30:00,141.36,141.92,141.32,141.76,158676.0,135.3721,135.9084,135.3338,135.7552,158676.0
2017-10-04 11:00:00,141.76,141.9,141.66,141.8,153004.0,135.7552,135.8893,135.6594,135.7935,153004.0
2017-10-04 11:30:00,141.79,141.95,141.49,141.51,178046.0,135.7839,135.9372,135.4966,135.5158,178046.0
2017-10-04 12:00:00,141.51,142.07,141.51,142.05,154751.0,135.5158,136.0521,135.5158,136.0329,154751.0
2017-10-04 12:30:00,142.07,142.18,141.92,142.1,257994.0,136.0521,136.1574,135.9084,136.0808,257994.0
2017-10-04 13:00:00,142.1,142.15,141.82,141.89,187455.0,136.0808,136.1287,135.8127,135.8797,187455.0
2017-10-04 13:30:00,141.9,142.0,141.76,141.89,132425.0,135.8893,135.985,135.7552,135.8797,132425.0
2017-10-04 14:00:00,141.89,142.07,141.85,142.04,133613.0,135.8797,136.0521,135.8414,136.0233,133613.0
2017-10-04 14:30:00,142.04,142.39,141.98,142.24,186044.0,136.0233,136.3585,135.9659,136.2149,186044.0
2017-10-04 15:00:00,142.24,142.28,142.07,142.08,140123.0,136.2149,136.2532,136.0521,136.0616,140123.0
2017-10-04 15:30:00,142.09,142.19,142.02,142.12,326626.0,136.0712,136.167,136.0042,136.1,326626.0
2017-10-05 09:30:00,142.56,142.95,142.43,142.81,201599.0,136.7303,137.1043,136.6056,136.97,201599.0
2017-10-05 10:00:00,142.82,142.92,142.64,142.7,214836.0,136.9796,137.0755,136.807,136.8645,214836.0
2017-10-05 10:30:00,142.66,142.8,142.5,142.76,132038.0,136.8262,136.9604,136.6727,136.9221,132038.0
2017-10-05 11:00:00,142.76,142.98,142.72,142.88,141111.0,136.9221,137.1331,136.8837,137.0372,141111.0
2017-10-05 11:30:00,142.87,143.16,142.85,143.16,115033.0,137.0276,137.3057,137.0084,137.3057,115033.0
2017-10-05 12:00:00,143.15,143.57,143.13,143.41,208161.0,137.2961,137.699,137.2769,137.5455,208161.0
2017-10-05 12:30:00,143.42,143.44,143.25,143.36,100917.0,137.5551,137.5743,137.392,137.4975,100917.0
2017-10-05 13:00:00,143.35,143.45,143.02,143.04,125291.0,137.4879,137.5839,137.1714,137.1906,125291.0
2017-10-05 13:30:00,143.03,143.21,142.95,143.16,94573.0,137.181,137.3537,137.1043,137.3057,94573.0
2017-10-05 14:00:00,143.17,143.7,143.17,143.64,99251.0,137.3153,137.8236,137.3153,137.7661,99251.0
2017-10-05 14:30:00,143.64,143.75,143.56,143.72,105308.0,137.7661,137.8716,137.6894,137.8428,105308.0
2017-10-05 15:00:00,143.73,143.75,143.5,143.6,110757.0,137.8524,137.8716,137.6318,137.7277,110757.0
2017-10-05 15:30:00,143.59,143.78,143.56,143.76,298417.0,137.7181,137.9004,137.6894,137.8812,298417.0
2017-10-06 09:30:00,143.5,143.71,143.09,143.32,174623.0,137.6318,137.8332,137.2386,137.4592,174623.0
2017-10-06 10:00:00,143.34,143.78,143.32,143.7,237264.0,137.4784,137.9004,137.4592,137.8236,237264.0
2017-10-06 10:30:00,143.7,143.75,143.37,143.43,188236.0,137.8236,137.8716,137.5071,137.5647,188236.0
2017-10-06 11:00:00,143.42,143.54,143.38,143.4,152109.0,137.5551,137.6702,137.5167,137.5359,152109.0
2017-10-06 11:30:00,143.4,143.43,143.01,143.08,125203.0,137.5359,137.5647,137.1619,137.229,125203.0
2017-10-06 12:00:00,143.07,143.14,142.86,143.03,90712.0,137.2194,137.2865,137.018,137.181,90712.0
2017-10-06 12:30:00,143.02,143.22,142.97,142.99,90580.0,137.1714,137.3633,137.1235,137.1427,90580.0
2017-10-06 13:00:00,142.99,143.05,142.77,142.99,113346.0,137.1427,137.2002,136.9317,137.1427,113346.0
2017-10-06 13:30:00,143.0,143.27,143.0,143.2,94526.0,137.1523,137.4112,137.1523,137.3441,94526.0
2017-10-06 14:00:00,143.21,143.43,143.15,143.4,106862.0,137.3537,137.5647,137.2961,137.5359,106862.0
2017-10-06 14:30:00,143.4,143.68,143.36,143.63,115643.0,137.5359,137.8045,137.4975,137.7565,115643.0
2017-10-06 15:00:00,143.63,143.67,143.58,143.62,145495.0,137.7565,137.7949,137.7085,137.7469,145495.0
2017-10-06 15:30:00,143.62,143.72,143.46,143.52,376992.0,137.7469,137.8428,137.5934,137.651,376992.0
2017-10-09 09:30:00,143.48,143.77,142.9,143.71,170838.0,137.6126,137.8908,137.0563,137.8332,170838.0
2017-10-09 10:00:00,143.73,144.07,143.66,144.04,118358.0,137.8524,138.1785,137.7853,138.1497,118358.0
2017-10-09 10:30:00,144.09,144.53,144.09,144.45,146807.0,138.1977,138.6197,138.1977,138.543,146807.0
2017-10-09 11:00:00,144.45,144.66,144.45,144.58,66318.0,138.543,138.7444,138.543,138.6676,66318.0
2017-10-09 11:30:00,144.57,144.77,144.47,144.76,57965.0,138.6581,138.8499,138.5621,138.8403,57965.0
2017-10-09 12:00:00,144.75,145.09,144.75,144.83,123373.0,138.8307,139.1568,138.8307,138.9074,123373.0
2017-10-09 12:30:00,144.85,145.07,144.85,145.05,68912.0,138.9266,139.1376,138.9266,139.1184,68912.0
2017-10-09 13:00:00,145.04,145.06,144.9,145.02,64703.0,139.1088,139.128,138.9746,139.0897,64703.0
2017-10-09 13:30:00,145.03,145.06,144.88,145.01,98766.0,139.0992,139.128,138.9554,139.0801,98766.0
2017-10-09 14:00:00,145.02,145.18,144.98,145.14,104292.0,139.0897,139.2431,139.0513,139.2047,104292.0
2017-10-09 14:30:00,145.14,145.15,144.85,144.86,74668.0,139.2047,139.2143,138.9266,138.9362,74668.0
2017-10-09 15:00:00,144.87,144.87,144.55,144.68,118634.0,138.9458,138.9458,138.6389,138.7636,118634.0
2017-10-09 15:30:00,144.67,144.67,144.33,144.5,270984.0,138.754,138.754,138.4279,138.5909,270984.0
2017-10-10 09:30:00,144.78,146.37,144.78,145.42,473318.0,138.8595,140.3844,138.8595,139.4733,473318.0
2017-10-10 10:00:00,145.44,145.58,145.13,145.48,206802.0,139.4925,139.6268,139.1952,139.5308,206802.0
2017-10-10 10:30:00,145.47,145.91,145.43,145.89,194495.0,139.5213,139.9433,139.4829,139.9241,194495.0
2017-10-10 11:00:00,145.88,145.96,145.63,145.66,144042.0,139.9145,139.9912,139.6747,139.7035,144042.0
2017-10-10 11:30:00,145.65,145.69,145.09,145.17,96575.0,139.6939,139.7323,139.1568,139.2335,96575.0
2017-10-10 12:00:00,145.15,145.16,144.84,144.94,73715.0,139.2143,139.2239,138.917,139.0129,73715.0
2017-10-10 12:30:00,144.9,145.12,144.86,144.98,54080.0,138.9746,139.1856,138.9362,139.0513,54080.0
2017-10-10 13:00:00,144.96,145.22,144.96,145.08,52442.0,139.0321,139.2815,139.0321,139.1472,52442.0
2017-10-10 13:30:00,145.06,145.29,145.04,145.19,82075.0,139.128,139.3486,139.1088,139.2527,82075.0
2017-10-10 14:00:00,145.21,145.3,145.09,145.15,111229.0,139.2719,139.3582,139.1568,139.2143,111229.0
2017-10-10 14:30:00,145.16,145.47,145.16,145.27,167001.0,139.2239,139.5213,139.2239,139.3294,167001.0
2017-10-10 15:00:00,145.28,145.57,145.28,145.5,114160.0,139.339,139.6172,139.339,139.55,114160.0
2017-10-10 15:30:00,145.5,145.68,145.48,145.66,331023.0,139.55,139.7227,139.5308,139.7035,331023.0
2017-10-11 09:30:00,145.6,146.55,145.6,146.44,253522.0,139.6459,140.5571,139.6459,140.4516,253522.0
2017-10-11 10:00:00,146.46,147.12,146.31,146.39,279752.0,140.4708,141.1038,140.3269,140.4036,279752.0
2017-10-11 10:30:00,146.37,146.53,146.02,146.06,171096.0,140.3844,140.5379,140.0488,140.0871,171096.0
2017-10-11 11:00:00,146.03,146.1,145.85,145.85,147396.0,140.0584,140.1255,139.8857,139.8857,147396.0
2017-10-11 11:30:00,145.84,146.25,145.83,146.18,126119.0,139.8761,140.2694,139.8665,140.2022,126119.0
2017-10-11 12:00:00,146.19,146.58,146.19,146.54,125803.0,140.2118,140.5859,140.2118,140.5475,125803.0
2017-10-11 12:30:00,146.55,146.62,146.35,146.59,109578.0,140.5571,140.6242,140.3653,140.5955,109578.0
2017-10-11 13:00:00,146.58,146.91,146.42,146.42,238935.0,140.5859,140.9024,140.4324,140.4324,238935.0
2017-10-11 13:30:00,146.43,146.52,146.27,146.44,86203.0,140.442,140.5283,140.2885,140.4516,86203.0
2017-10-11 14:00:00,146.42,146.87,146.36,146.85,107287.0,140.4324,140.864,140.3749,140.8448,107287.0
2017-10-11 14:30:00,146.84,147.1,146.69,146.88,207108.0,140.8352,141.0846,140.6914,140.8736,207108.0
2017-10-11 15:00:00,146.87,146.97,146.74,146.77,157263.0,140.864,140.9599,140.7393,140.7681,157263.0
2017-10-11 15:30:00,146.76,146.86,146.58,146.83,415482.0,140.7585,140.8544,140.5859,140.8256,415482.0
2017-10-12 09:30:00,146.83,147.93,146.83,147.87,292156.0,140.8256,141.8807,140.8256,141.8231,292156.0
2017-10-12 10:00:00,147.84,148.16,147.68,147.9,302787.0,141.7943,142.1013,141.6409,141.8519,302787.0
2017-10-12 10:30:00,147.9,148.07,147.36,147.47,143377.0,141.8519,142.0149,141.334,141.4395,143377.0
2017-10-12 11:00:00,147.47,147.5,147.04,147.1,126571.0,141.4395,141.4682,141.0271,141.0846,126571.0
2017-10-12 11:30:00,147.1,147.62,147.09,147.51,157129.0,141.0846,141.5833,141.075,141.4778,157129.0
2017-10-12 12:00:00,147.51,147.58,147.28,147.46,208026.0,141.4778,141.545,141.2572,141.4299,208026.0
2017-10-12 12:30:00,147.43,147.47,146.87,146.98,178734.0,141.4011,141.4395,140.864,140.9695,178734.0
2017-10-12 13:00:00,147.0,147.08,146.91,146.96,82102.0,140.9887,141.0654,140.9024,140.9503,82102.0
2017-10-12 13:30:00,146.94,147.12,146.92,147.11,97330.0,140.9311,141.1038,140.912,141.0942,97330.0
2017-10-12 14:00:00,147.11,147.22,147.06,147.06,114768.0,141.0942,141.1997,141.0462,141.0462,114768.0
2017-10-12 14:30:00,147.07,147.12,146.86,146.97,200130.0,141.0558,141.1038,140.8544,140.9599,200130.0
2017-10-12 15:00:00,146.97,147.14,146.96,147.02,118314.0,140.9599,141.123,140.9503,141.0079,118314.0
2017-10-12 15:30:00,147.02,147.04,146.44,146.66,429606.0,141.0079,141.0271,140.4516,140.6626,429606.0
2017-10-13 09:30:00,147.51,148.45,147.29,148.19,297326.0,141.4778,142.3794,141.2668,142.13,297326.0
2017-10-13 10:00:00,148.23,148.36,148.05,148.31,131048.0,142.1684,142.2931,141.9957,142.2451,131048.0
2017-10-13 10:30:00,148.33,148.33,147.73,147.88,118954.0,142.2643,142.2643,141.6888,141.8327,118954.0
2017-10-13 11:00:00,147.9,147.91,147.63,147.75,115589.0,141.8519,141.8615,141.5929,141.708,115589.0
2017-10-13 11:30:00,147.79,147.9,147.71,147.83,132575.0,141.7464,141.8519,141.6697,141.7847,132575.0
2017-10-13 12:00:00,147.82,148.05,147.79,148.04,119635.0,141.7752,141.9957,141.7464,141.9862,119635.0
2017-10-13 12:30:00,148.03,148.05,147.86,147.87,62141.0,141.9766,141.9957,141.8135,141.8231,62141.0
2017-10-13 13:00:00,147.86,148.11,147.85,148.09,79308.0,141.8135,142.0533,141.8039,142.0341,79308.0
2017-10-13 13:30:00,148.09,148.09,147.7,147.71,79122.0,142.0341,142.0341,141.6601,141.6697,79122.0
2017-10-13 14:00:00,147.7,147.7,147.47,147.59,96020.0,141.6601,141.6601,141.4395,141.5546,96020.0
2017-10-13 14:30:00,147.58,147.65,147.5,147.61,62854.0,141.545,141.6121,141.4682,141.5737,62854.0
2017-10-13 15:00:00,147.62,147.66,147.56,147.57,95486.0,141.5833,141.6217,141.5258,141.5354,95486.0
2017-10-13 15:30:00,147.58,147.59,147.3,147.41,310395.0,141.545,141.5546,141.2764,141.3819,310395.0
2017-10-16 09:30:00,148.04,148.04,145.69,145.87,276732.0,141.9862,141.9862,139.7323,139.9049,276732.0
2017-10-16 10:00:00,145.93,146.24,145.16,145.46,234009.0,139.9624,140.2598,139.2239,139.5117,234009.0
2017-10-16 10:30:00,145.45,145.89,145.36,145.46,173408.0,139.5021,139.9241,139.4158,139.5117,173408.0
2017-10-16 11:00:00,145.46,145.73,145.27,145.73,138489.0,139.5117,139.7706,139.3294,139.7706,138489.0
2017-10-16 11:30:00,145.74,146.06,145.72,145.95,86287.0,139.7802,140.0871,139.761,139.9816,86287.0
2017-10-16 12:00:00,145.93,146.09,145.6,145.75,84989.0,139.9624,140.1159,139.6459,139.7898,84989.0
2017-10-16 12:30:00,145.79,145.91,145.75,145.91,67029.0,139.8282,139.9433,139.7898,139.9433,67029.0
2017-10-16 13:00:00,145.92,146.21,145.81,146.08,85501.0,139.9529,140.231,139.8474,140.1063,85501.0
2017-10-16 13:30:00,146.07,146.28,146.07,146.19,83390.0,140.0967,140.2981,140.0967,140.2118,83390.0
2017-10-16 14:00:00,146.2,146.46,146.16,146.44,106114.0,140.2214,140.4708,140.183,140.4516,106114.0
2017-10-16 14:30:00,146.47,146.49,146.34,146.36,78437.0,140.4804,140.4995,140.3557,140.3749,78437.0
2017-10-16 15:00:00,146.36,146.38,146.26,146.34,142705.0,140.3749,140.394,140.2789,140.3557,142705.0
2017-10-16 15:30:00,146.34,146.44,145.96,146.17,431512.0,140.3557,140.4516,139.9912,140.1926,431512.0
2017-10-17 09:30:00,146.33,146.46,145.98,146.11,182109.0,140.3461,140.4708,140.0104,140.1351,182109.0
2017-10-17 10:00:00,146.1,146.46,145.92,145.94,171975.0,140.1255,140.4708,139.9529,139.972,171975.0
2017-10-17 10:30:00,145.93,146.27,145.89,146.19,156545.0,139.9624,140.2885,139.9241,140.2118,156545.0
2017-10-17 11:00:00,146.19,146.4,146.08,146.17,185338.0,140.2118,140.4132,140.1063,140.1926,185338.0
2017-10-17 11:30:00,146.17,146.2,145.97,145.98,171876.0,140.1926,140.2214,140.0008,140.0104,171876.0
2017-10-17 12:00:00,145.98,146.15,145.77,145.81,139285.0,140.0104,140.1734,139.809,139.8474,139285.0
2017-10-17 12:30:00,145.8,145.87,145.55,145.56,73325.0,139.8378,139.9049,139.598,139.6076,73325.0
2017-10-17 13:00:00,145.56,145.72,145.53,145.63,56369.0,139.6076,139.761,139.5788,139.6747,56369.0
2017-10-17 13:30:00,145.61,145.84,145.59,145.76,126172.0,139.6555,139.8761,139.6363,139.7994,126172.0
2017-10-17 14:00:00,145.77,145.78,145.58,145.63,109673.0,139.809,139.8186,139.6268,139.6747,109673.0
2017-10-17 14:30:00,145.63,145.89,145.63,145.89,111925.0,139.6747,139.9241,139.6747,139.9241,111925.0
2017-10-17 15:00:00,145.89,145.93,145.73,145.87,105256.0,139.9241,139.9624,139.7706,139.9049,105256.0
2017-10-17 15:30:00,145.87,145.96,145.76,145.89,305492.0,139.9049,139.9912,139.7994,139.9241,305492.0
2017-10-18 09:30:00,145.83,146.48,145.6,146.48,204404.0,139.8665,140.49,139.6459,140.49,204404.0
2017-10-18 10:00:00,146.45,146.75,146.42,146.6,264773.0,140.4612,140.7489,140.4324,140.605,264773.0
2017-10-18 10:30:00,146.66,146.77,146.26,146.36,109947.0,140.6626,140.7681,140.2789,140.3749,109947.0
2017-10-18 11:00:00,146.36,146.53,146.27,146.41,133661.0,140.3749,140.5379,140.2885,140.4228,133661.0
2017-10-18 11:30:00,146.44,146.67,146.36,146.6,138488.0,140.4516,140.6722,140.3749,140.605,138488.0
2017-10-18 12:00:00,146.61,146.69,146.37,146.62,120054.0,140.6146,140.6914,140.3844,140.6242,120054.0
2017-10-18 12:30:00,146.62,146.66,146.48,146.56,78331.0,140.6242,140.6626,140.49,140.5667,78331.0
2017-10-18 13:00:00,146.57,146.65,146.51,146.56,65509.0,140.5763,140.653,140.5187,140.5667,65509.0
2017-10-18 13:30:00,146.55,146.57,146.37,146.55,78414.0,140.5571,140.5763,140.3844,140.5571,78414.0
2017-10-18 14:00:00,146.58,146.59,146.47,146.5,100628.0,140.5859,140.5955,140.4804,140.5091,100628.0
2017-10-18 14:30:00,146.5,146.58,146.4,146.4,77731.0,140.5091,140.5859,140.4132,140.4132,77731.0
2017-10-18 15:00:00,146.42,146.49,146.31,146.39,86817.0,140.4324,140.4995,140.3269,140.4036,86817.0
2017-10-18 15:30:00,146.39,146.46,146.1,146.2,312762.0,140.4036,140.4708,140.1255,140.2214,312762.0
2017-10-19 09:30:00,145.39,146.12,145.2,145.26,197259.0,139.4445,140.1447,139.2623,139.3198,197259.0
2017-10-19 10:00:00,145.25,145.41,144.91,145.31,204111.0,139.3103,139.4637,138.9842,139.3678,204111.0
2017-10-19 10:30:00,145.33,145.72,145.09,145.63,149631.0,139.387,139.761,139.1568,139.6747,149631.0
2017-10-19 11:00:00,145.64,145.84,145.61,145.63,101026.0,139.6843,139.8761,139.6555,139.6747,101026.0
2017-10-19 11:30:00,145.61,145.77,145.41,145.44,121781.0,139.6555,139.809,139.4637,139.4925,121781.0
2017-10-19 12:00:00,145.45,145.63,145.33,145.59,71849.0,139.5021,139.6747,139.387,139.6363,71849.0
2017-10-19 12:30:00,145.59,145.59,145.1,145.12,82895.0,139.6363,139.6363,139.1664,139.1856,82895.0
2017-10-19 13:00:00,145.12,145.26,144.93,144.93,136787.0,139.1856,139.3198,139.0033,139.0033,136787.0
2017-10-19 13:30:00,144.94,145.13,144.92,145.0,147829.0,139.0129,139.1952,138.9937,139.0705,147829.0
2017-10-19 14:00:00,145.0,145.06,144.88,144.88,101157.0,139.0705,139.128,138.9554,138.9554,101157.0
2017-10-19 14:30:00,144.88,145.01,144.84,144.89,108452.0,138.9554,139.0801,138.917,138.965,108452.0
2017-10-19 15:00:00,144.89,144.99,144.69,144.7,232107.0,138.965,139.0609,138.7732,138.7827,232107.0
2017-10-19 15:30:00,144.71,145.04,144.66,145.0,675501.0,138.7923,139.1088,138.7444,139.0705,675501.0
2017-10-20 09:30:00,145.63,145.73,145.02,145.31,461840.0,139.6747,139.7706,139.0897,139.3678,461840.0
2017-10-20 10:00:00,145.32,145.62,145.23,145.31,209755.0,139.3774,139.6651,139.2911,139.3678,209755.0
2017-10-20 10:30:00,145.31,145.37,145.16,145.18,145795.0,139.3678,139.4253,139.2239,139.2431,145795.0
2017-10-20 11:00:00,145.18,145.2,144.68,144.68,171404.0,139.2431,139.2623,138.7636,138.7636,171404.0
2017-10-20 11:30:00,144.68,144.77,144.57,144.61,183774.0,138.7636,138.8499,138.6581,138.6964,183774.0
2017-10-20 12:00:00,144.62,145.17,144.61,145.17,190177.0,138.706,139.2335,138.6964,139.2335,190177.0
2017-10-20 12:30:00,145.16,145.29,144.98,145.28,150190.0,139.2239,139.3486,139.0513,139.339,150190.0
2017-10-20 13:00:00,145.29,145.41,145.26,145.38,86899.0,139.3486,139.4637,139.3198,139.4349,86899.0
2017-10-20 13:30:00,145.38,145.4,145.26,145.27,110883.0,139.4349,139.4541,139.3198,139.3294,110883.0
2017-10-20 14:00:00,145.28,145.3,145.09,145.2,157273.0,139.339,139.3582,139.1568,139.2623,157273.0
2017-10-20 14:30:00,145.21,145.42,145.11,145.41,134664.0,139.2719,139.4733,139.176,139.4637,134664.0
2017-10-20 15:00:00,145.41,145.68,145.36,145.47,177568.0,139.4637,139.7227,139.4158,139.5213,177568.0
2017-10-20 15:30:00,145.48,145.58,145.31,145.38,581004.0,139.5308,139.6268,139.3678,139.4349,581004.0
2017-10-23 09:30:00,146.0,146.5,145.82,145.94,166066.0,140.0296,140.5091,139.8569,139.972,166066.0
2017-10-23 10:00:00,145.91,146.0,145.44,145.9,162034.0,139.9433,140.0296,139.4925,139.9337,162034.0
2017-10-23 10:30:00,145.89,145.92,145.67,145.78,85510.0,139.9241,139.9529,139.7131,139.8186,85510.0
2017-10-23 11:00:00,145.8,145.95,145.67,145.92,123732.0,139.8378,139.9816,139.7131,139.9529,123732.0
2017-10-23 11:30:00,145.9,146.0,145.82,145.98,71254.0,139.9337,140.0296,139.8569,140.0104,71254.0
2017-10-23 12:00:00,145.98,146.07,145.85,146.01,65847.0,140.0104,140.0967,139.8857,140.0392,65847.0
2017-10-23 12:30:00,146.02,146.04,145.8,146.02,101104.0,140.0488,140.0679,139.8378,140.0488,101104.0
2017-10-23 13:00:00,146.03,146.28,146.02,146.25,53325.0,140.0584,140.2981,140.0488,140.2694,53325.0
2017-10-23 13:30:00,146.26,146.36,146.05,146.24,70086.0,140.2789,140.3749,140.0775,140.2598,70086.0
2017-10-23 14:00:00,146.24,146.3,146.02,146.13,80378.0,140.2598,140.3173,140.0488,140.1543,80378.0
2017-10-23 14:30:00,146.14,146.15,145.97,146.07,107681.0,140.1639,140.1734,140.0008,140.0967,107681.0
2017-10-23 15:00:00,146.07,146.07,145.57,145.63,150674.0,140.0967,140.0967,139.6172,139.6747,150674.0
2017-10-23 15:30:00,145.64,145.69,145.3,145.58,409728.0,139.6843,139.7323,139.3582,139.6268,409728.0
2017-10-24 09:30:00,146.19,146.31,145.35,145.65,192053.0,140.2118,140.3269,139.4062,139.6939,192053.0
2017-10-24 10:00:00,145.65,146.12,145.64,146.11,166855.0,139.6939,140.1447,139.6843,140.1351,166855.0
2017-10-24 10:30:00,146.11,146.28,146.07,146.19,163517.0,140.1351,140.2981,140.0967,140.2118,163517.0
2017-10-24 11:00:00,146.19,146.32,146.14,146.24,140086.0,140.2118,140.3365,140.1639,140.2598,140086.0
2017-10-24 11:30:00,146.25,146.44,146.12,146.36,108676.0,140.2694,140.4516,140.1447,140.3749,108676.0
2017-10-24 12:00:00,146.36,146.41,146.25,146.38,89513.0,140.3749,140.4228,140.2694,140.394,89513.0
2017-10-24 12:30:00,146.39,146.49,145.6,145.71,197297.0,140.4036,140.4995,139.6459,139.7514,197297.0
2017-10-24 13:00:00,145.65,146.02,145.65,145.92,93342.0,139.6939,140.0488,139.6939,139.9529,93342.0
2017-10-24 13:30:00,145.92,145.97,145.76,145.94,110174.0,139.9529,140.0008,139.7994,139.972,110174.0
2017-10-24 14:00:00,145.95,145.99,145.8,145.8,143728.0,139.9816,140.02,139.8378,139.8378,143728.0
2017-10-24 14:30:00,145.81,145.85,145.68,145.8,111179.0,139.8474,139.8857,139.7227,139.8378,111179.0
2017-10-24 15:00:00,145.8,145.88,145.55,145.58,199162.0,139.8378,139.9145,139.598,139.6268,199162.0
2017-10-24 15:30:00,145.57,145.79,145.44,145.77,480190.0,139.6172,139.8282,139.4925,139.809,480190.0
2017-10-25 09:30:00,146.5,146.98,146.12,146.13,368297.0,140.5091,140.9695,140.1447,140.1543,368297.0
2017-10-25 10:00:00,146.18,146.53,145.9,146.46,222253.0,140.2022,140.5379,139.9337,140.4708,222253.0
2017-10-25 10:30:00,146.46,146.53,145.97,146.12,131053.0,140.4708,140.5379,140.0008,140.1447,131053.0
2017-10-25 11:00:00,146.11,146.2,145.21,145.71,172745.0,140.1351,140.2214,139.2719,139.7514,172745.0
2017-10-25 11:30:00,145.66,146.0,145.66,145.9,108580.0,139.7035,140.0296,139.7035,139.9337,108580.0
2017-10-25 12:00:00,145.89,146.03,145.29,145.34,119313.0,139.9241,140.0584,139.3486,139.3966,119313.0
2017-10-25 12:30:00,145.34,146.06,145.25,146.02,99027.0,139.3966,140.0871,139.3103,140.0488,99027.0
2017-10-25 13:00:00,145.99,146.14,145.82,145.86,113313.0,140.02,140.1639,139.8569,139.8953,113313.0
2017-10-25 13:30:00,145.86,146.07,145.71,146.05,142867.0,139.8953,140.0967,139.7514,140.0775,142867.0
2017-10-25 14:00:00,146.05,146.19,145.93,146.19,202466.0,140.0775,140.2118,139.9624,140.2118,202466.0
2017-10-25 14:30:00,146.18,146.19,145.95,146.08,104595.0,140.2022,140.2118,139.9816,140.1063,104595.0
2017-10-25 15:00:00,146.09,146.45,146.04,146.43,142056.0,140.1159,140.4612,140.0679,140.442,142056.0
2017-10-25 15:30:00,146.43,146.44,146.06,146.26,326212.0,140.442,140.4516,140.0871,140.2789,326212.0
2017-10-26 09:30:00,146.95,147.37,146.35,146.62,305542.0,140.9407,141.3436,140.3653,140.6242,305542.0
2017-10-26 10:00:00,146.58,146.81,146.36,146.79,196558.0,140.5859,140.8065,140.3749,140.7873,196558.0
2017-10-26 10:30:00,146.81,147.07,146.73,147.0,138777.0,140.8065,141.0558,140.7297,140.9887,138777.0
2017-10-26 11:00:00,146.99,147.12,146.74,146.95,170604.0,140.9791,141.1038,140.7393,140.9407,170604.0
2017-10-26 11:30:00,146.97,147.07,146.66,146.93,121427.0,140.9599,141.0558,140.6626,140.9215,121427.0
2017-10-26 12:00:00,146.93,147.08,146.79,146.97,105118.0,140.9215,141.0654,140.7873,140.9599,105118.0
2017-10-26 12:30:00,146.96,146.96,146.62,146.83,90586.0,140.9503,140.9503,140.6242,140.8256,90586.0
2017-10-26 13:00:00,146.79,147.08,146.78,146.85,164042.0,140.7873,141.0654,140.7777,140.8448,164042.0
2017-10-26 13:30:00,146.86,146.92,146.63,146.89,78745.0,140.8544,140.912,140.6338,140.8832,78745.0
2017-10-26 14:00:00,146.89,146.99,146.82,146.9,84230.0,140.8832,140.9791,140.816,140.8928,84230.0
2017-10-26 14:30:00,146.91,147.05,146.87,146.99,71037.0,140.9024,141.0366,140.864,140.9791,71037.0
2017-10-26 15:00:00,146.99,147.05,146.93,147.01,109901.0,140.9791,141.0366,140.9215,140.9983,109901.0
2017-10-26 15:30:00,147.01,147.03,146.55,146.6,333574.0,140.9983,141.0175,140.5571,140.605,333574.0
2017-10-27 09:30:00,146.84,147.0,146.06,146.61,255579.0,140.8352,140.9887,140.0871,140.6146,255579.0
2017-10-27 10:00:00,146.68,147.81,146.67,147.51,303629.0,140.6818,141.7656,140.6722,141.4778,303629.0
2017-10-27 10:30:00,147.53,147.53,146.85,146.99,198611.0,141.497,141.497,140.8448,140.9791,198611.0
2017-10-27 11:00:00,146.98,147.5,146.95,147.26,196428.0,140.9695,141.4682,140.9407,141.2381,196428.0
2017-10-27 11:30:00,147.27,147.61,147.22,147.37,198305.0,141.2476,141.5737,141.1997,141.3436,198305.0
2017-10-27 12:00:00,147.38,147.73,147.38,147.68,166620.0,141.3531,141.6888,141.3531,141.6409,166620.0
2017-10-27 12:30:00,147.67,147.93,147.59,147.62,135566.0,141.6313,141.8807,141.5546,141.5833,135566.0
2017-10-27 13:00:00,147.62,147.7,147.44,147.52,111896.0,141.5833,141.6601,141.4107,141.4874,111896.0
2017-10-27 13:30:00,147.52,147.79,147.49,147.78,105938.0,141.4874,141.7464,141.4586,141.7368,105938.0
2017-10-27 14:00:00,147.79,148.23,147.73,148.0,160707.0,141.7464,142.1684,141.6888,141.9478,160707.0
2017-10-27 14:30:00,148.02,148.18,147.95,148.05,138414.0,141.967,142.1204,141.8998,141.9957,138414.0
2017-10-27 15:00:00,148.04,148.12,147.97,148.06,220135.0,141.9862,142.0629,141.919,142.0053,220135.0
2017-10-27 15:30:00,148.06,148.52,147.86,148.49,522760.0,142.0053,142.4465,141.8135,142.4178,522760.0
2017-10-30 09:30:00,151.3,151.48,148.84,149.22,832368.0,145.1128,145.2855,142.7534,143.1179,832368.0
2017-10-30 10:00:00,149.23,149.32,148.58,149.21,361766.0,143.1275,143.2138,142.5041,143.1083,361766.0
2017-10-30 10:30:00,149.22,149.49,149.02,149.27,335937.0,143.1179,143.3769,142.9261,143.1659,335937.0
2017-10-30 11:00:00,149.24,149.49,149.04,149.11,391470.0,143.1371,143.3769,142.9453,143.0124,391470.0
2017-10-30 11:30:00,149.13,149.35,148.77,149.28,295899.0,143.0316,143.2426,142.6863,143.1755,295899.0
2017-10-30 12:00:00,149.27,149.35,148.83,148.91,290541.0,143.1659,143.2426,142.7439,142.8206,290541.0
2017-10-30 12:30:00,148.94,149.15,148.68,148.96,301298.0,142.8494,143.0508,142.6,142.8685,301298.0
2017-10-30 13:00:00,148.99,149.61,148.97,149.25,260389.0,142.8973,143.492,142.8781,143.1467,260389.0
2017-10-30 13:30:00,149.26,149.31,148.89,148.92,284348.0,143.1563,143.2042,142.8014,142.8302,284348.0
2017-10-30 14:00:00,148.92,149.06,148.81,148.9,245009.0,142.8302,142.9644,142.7247,142.811,245009.0
2017-10-30 14:30:00,148.89,148.92,148.72,148.86,271394.0,142.8014,142.8302,142.6384,142.7726,271394.0
2017-10-30 15:00:00,148.86,149.25,148.74,149.13,456692.0,142.7726,143.1467,142.6575,143.0316,456692.0
2017-10-30 15:30:00,149.14,149.25,148.86,148.92,1145434.0,143.0412,143.1467,142.7726,142.8302,1145434.0
2017-10-31 09:30:00,150.63,152.0,147.64,149.08,1659416.0,144.4702,145.7842,141.6025,142.9836,1659416.0
2017-10-31 10:00:00,149.11,149.23,146.15,148.12,809297.0,143.0124,143.1275,140.1734,142.0629,809297.0
2017-10-31 10:30:00,148.12,148.2,146.53,146.6,466570.0,142.0629,142.1396,140.5379,140.605,466570.0
2017-10-31 11:00:00,146.56,146.98,146.18,146.85,471880.0,140.5667,140.9695,140.2022,140.8448,471880.0
2017-10-31 11:30:00,146.85,146.91,146.43,146.65,362573.0,140.8448,140.9024,140.442,140.653,362573.0
2017-10-31 12:00:00,146.67,147.54,146.61,147.16,237087.0,140.6722,141.5066,140.6146,141.1421,237087.0
2017-10-31 12:30:00,147.19,148.07,147.08,147.95,206807.0,141.1709,142.0149,141.0654,141.8998,206807.0
2017-10-31 13:00:00,147.95,149.4,147.92,148.79,412702.0,141.8998,143.2905,141.8711,142.7055,412702.0
2017-10-31 13:30:00,148.75,148.95,148.07,148.34,177062.0,142.6671,142.8589,142.0149,142.2739,177062.0
2017-10-31 14:00:00,148.38,148.82,148.38,148.71,198620.0,142.3123,142.7343,142.3123,142.6288,198620.0
2017-10-31 14:30:00,148.69,148.92,148.01,148.2,264929.0,142.6096,142.8302,141.9574,142.1396,264929.0
2017-10-31 15:00:00,148.22,148.67,148.22,148.37,230131.0,142.1588,142.5904,142.1588,142.3027,230131.0
2017-10-31 15:30:00,148.38,148.91,148.36,148.73,527139.0,142.3123,142.8206,142.2931,142.6479,527139.0
2017-11-01 09:30:00,149.95,151.49,149.5,150.86,938271.0,143.8181,145.2951,143.3865,144.6908,938271.0
2017-11-01 10:00:00,150.82,151.3,150.3,150.61,410690.0,144.6525,145.1128,144.1537,144.4511,410690.0
2017-11-01 10:30:00,150.58,150.76,149.83,149.85,290879.0,144.4223,144.5949,143.703,143.7221,290879.0
2017-11-01 11:00:00,149.84,150.19,149.73,149.77,196223.0,143.7126,144.0482,143.607,143.6454,196223.0
2017-11-01 11:30:00,149.74,149.8,149.1,149.12,248088.0,143.6166,143.6742,143.0028,143.022,248088.0
2017-11-01 12:00:00,149.12,149.78,149.08,149.65,139961.0,143.022,143.655,142.9836,143.5303,139961.0
2017-11-01 12:30:00,149.66,149.67,149.27,149.39,116857.0,143.5399,143.5495,143.1659,143.281,116857.0
2017-11-01 13:00:00,149.39,149.39,148.96,149.18,123289.0,143.281,143.281,142.8685,143.0795,123289.0
2017-11-01 13:30:00,149.19,149.61,149.12,149.45,135865.0,143.0891,143.492,143.022,143.3385,135865.0
2017-11-01 14:00:00,149.44,149.7,149.01,149.13,229918.0,143.3289,143.5783,142.9165,143.0316,229918.0
2017-11-01 14:30:00,149.15,149.22,148.92,149.02,192424.0,143.0508,143.1179,142.8302,142.9261,192424.0
2017-11-01 15:00:00,149.02,149.2,148.92,149.13,222881.0,142.9261,143.0987,142.8302,143.0316,222881.0
2017-11-01 15:30:00,149.13,149.18,148.78,148.86,427269.0,143.0316,143.0795,142.6959,142.7726,427269.0
2017-11-02 09:30:00,148.33,149.21,147.57,149.02,326622.0,142.2643,143.1083,141.5354,142.9261,326622.0
2017-11-02 10:00:00,149.06,149.13,147.98,148.66,217242.0,142.9644,143.0316,141.9286,142.5808,217242.0
2017-11-02 10:30:00,148.66,148.85,147.91,148.31,188719.0,142.5808,142.763,141.8615,142.2451,188719.0
2017-11-02 11:00:00,148.34,148.53,147.89,147.93,164527.0,142.2739,142.4561,141.8423,141.8807,164527.0
2017-11-02 11:30:00,147.9,147.91,147.47,147.72,193305.0,141.8519,141.8615,141.4395,141.6792,193305.0
2017-11-02 12:00:00,147.76,148.13,147.68,147.95,166544.0,141.7176,142.0725,141.6409,141.8998,166544.0
2017-11-02 12:30:00,147.96,148.0,147.74,147.95,161632.0,141.9094,141.9478,141.6984,141.8998,161632.0
2017-11-02 13:00:00,147.93,148.34,147.93,148.1,123736.0,141.8807,142.2739,141.8807,142.0437,123736.0
2017-11-02 13:30:00,148.11,148.16,147.81,147.84,95300.0,142.0533,142.1013,141.7656,141.7943,95300.0
2017-11-02 14:00:00,147.84,148.41,147.76,148.37,123736.0,141.7943,142.341,141.7176,142.3027,123736.0
2017-11-02 14:30:00,148.35,148.35,148.06,148.07,157057.0,142.2835,142.2835,142.0053,142.0149,157057.0
2017-11-02 15:00:00,148.06,148.11,147.82,147.99,192786.0,142.0053,142.0533,141.7752,141.9382,192786.0
2017-11-02 15:30:00,148.0,148.39,147.81,148.25,681058.0,141.9478,142.3218,141.7656,142.1876,681058.0
2017-11-03 09:30:00,148.41,148.79,148.06,148.3,149900.0,142.341,142.7055,142.0053,142.2355,149900.0
2017-11-03 10:00:00,148.28,148.35,147.71,147.96,132246.0,142.2163,142.2835,141.6697,141.9094,132246.0
2017-11-03 10:30:00,147.98,148.34,147.94,148.26,113540.0,141.9286,142.2739,141.8902,142.1972,113540.0
2017-11-03 11:00:00,148.26,148.66,148.15,148.64,82506.0,142.1972,142.5808,142.0917,142.5616,82506.0
2017-11-03 11:30:00,148.64,148.87,148.44,148.87,86232.0,142.5616,142.7822,142.3698,142.7822,86232.0
2017-11-03 12:00:00,148.88,149.29,148.83,149.29,116848.0,142.7918,143.185,142.7439,143.185,116848.0
2017-11-03 12:30:00,149.29,149.36,149.02,149.1,166692.0,143.185,143.2522,142.9261,143.0028,166692.0
2017-11-03 13:00:00,149.11,149.18,148.85,148.89,224967.0,143.0124,143.0795,142.763,142.8014,224967.0
2017-11-03 13:30:00,148.9,148.95,148.78,148.8,104486.0,142.811,142.8589,142.6959,142.7151,104486.0
2017-11-03 14:00:00,148.8,149.32,148.78,149.23,116842.0,142.7151,143.2138,142.6959,143.1275,116842.0
2017-11-03 14:30:00,149.23,149.28,149.05,149.19,64458.0,143.1275,143.1755,142.9549,143.0891,64458.0
2017-11-03 15:00:00,149.2,149.22,148.92,148.98,116643.0,143.0987,143.1179,142.8302,142.8877,116643.0
2017-11-03 15:30:00,148.99,149.3,148.97,149.28,301147.0,142.8973,143.1946,142.8781,143.1755,301147.0
2017-11-06 09:30:00,149.21,150.3,148.96,150.22,291474.0,143.1083,144.1537,142.8685,144.077,291474.0
2017-11-06 10:00:00,150.22,150.44,149.83,150.02,197918.0,144.077,144.288,143.703,143.8852,197918.0
2017-11-06 10:30:00,150.04,150.14,149.94,149.97,121640.0,143.9044,144.0003,143.8085,143.8372,121640.0
2017-11-06 11:00:00,149.96,150.28,149.92,150.25,118913.0,143.8276,144.1346,143.7893,144.1058,118913.0
2017-11-06 11:30:00,150.27,150.43,150.21,150.27,90801.0,144.125,144.2784,144.0674,144.125,90801.0
2017-11-06 12:00:00,150.28,150.31,149.99,150.0,179190.0,144.1346,144.1633,143.8564,143.866,179190.0
2017-11-06 12:30:00,150.0,150.2,150.0,150.16,66604.0,143.866,144.0578,143.866,144.0195,66604.0
2017-11-06 13:00:00,150.15,150.16,149.83,149.93,72799.0,144.0099,144.0195,143.703,143.7989,72799.0
2017-11-06 13:30:00,149.9,150.08,149.83,150.01,86288.0,143.7701,143.9427,143.703,143.8756,86288.0
2017-11-06 14:00:00,150.02,150.2,149.95,150.13,229971.0,143.8852,144.0578,143.8181,143.9907,229971.0
2017-11-06 14:30:00,150.12,150.22,149.96,150.12,233752.0,143.9811,144.077,143.8276,143.9811,233752.0
2017-11-06 15:00:00,150.12,150.41,150.0,150.41,416783.0,143.9811,144.2592,143.866,144.2592,416783.0
2017-11-06 15:30:00,150.42,150.46,150.01,150.1,350519.0,144.2688,144.3072,143.8756,143.9619,350519.0
2017-11-07 09:30:00,150.31,150.48,148.92,149.34,322348.0,144.1633,144.3264,142.8302,143.233,322348.0
2017-11-07 10:00:00,149.38,149.68,149.02,149.22,281857.0,143.2714,143.5591,142.9261,143.1179,281857.0
2017-11-07 10:30:00,149.24,149.62,148.95,149.4,147160.0,143.1371,143.5015,142.8589,143.2905,147160.0
2017-11-07 11:00:00,149.38,149.78,149.35,149.53,87138.0,143.2714,143.655,143.2426,143.4152,87138.0
2017-11-07 11:30:00,149.53,149.69,149.42,149.46,70741.0,143.4152,143.5687,143.3097,143.3481,70741.0
2017-11-07 12:00:00,149.45,149.63,149.27,149.34,129363.0,143.3385,143.5111,143.1659,143.233,129363.0
2017-11-07 12:30:00,149.33,149.43,149.02,149.05,281762.0,143.2234,143.3193,142.9261,142.9549,281762.0
2017-11-07 13:00:00,149.06,149.61,149.01,149.57,193082.0,142.9644,143.492,142.9165,143.4536,193082.0
2017-11-07 13:30:00,149.55,149.67,149.53,149.54,67241.0,143.4344,143.5495,143.4152,143.4248,67241.0
2017-11-07 14:00:00,149.53,149.72,149.43,149.69,98451.0,143.4152,143.5975,143.3193,143.5687,98451.0
2017-11-07 14:30:00,149.68,149.83,149.51,149.76,112681.0,143.5591,143.703,143.396,143.6358,112681.0
2017-11-07 15:00:00,149.77,149.94,149.63,149.73,135511.0,143.6454,143.8085,143.5111,143.607,135511.0
2017-11-07 15:30:00,149.75,149.99,149.63,149.95,248325.0,143.6262,143.8564,143.5111,143.8181,248325.0
2017-11-08 09:30:00,149.47,149.96,148.2,148.5,347438.0,143.3577,143.8276,142.1396,142.4273,347438.0
2017-11-08 10:00:00,148.52,149.01,148.44,148.93,416236.0,142.4465,142.9165,142.3698,142.8398,416236.0
2017-11-08 10:30:00,148.95,149.96,148.91,149.96,319990.0,142.8589,143.8276,142.8206,143.8276,319990.0
2017-11-08 11:00:00,149.97,150.24,149.82,149.93,200089.0,143.8372,144.0962,143.6934,143.7989,200089.0
2017-11-08 11:30:00,149.96,150.19,149.57,150.02,164394.0,143.8276,144.0482,143.4536,143.8852,164394.0
2017-11-08 12:00:00,150.02,150.02,149.79,149.92,103403.0,143.8852,143.8852,143.6646,143.7893,103403.0
2017-11-08 12:30:00,149.92,149.97,149.72,149.81,108245.0,143.7893,143.8372,143.5975,143.6838,108245.0
2017-11-08 13:00:00,149.82,149.92,149.52,149.6,98675.0,143.6934,143.7893,143.4056,143.4824,98675.0
2017-11-08 13:30:00,149.61,149.83,149.53,149.8,120474.0,143.492,143.703,143.4152,143.6742,120474.0
2017-11-08 14:00:00,149.79,149.79,149.52,149.59,152589.0,143.6646,143.6646,143.4056,143.4728,152589.0
2017-11-08 14:30:00,149.58,150.09,149.58,150.04,117933.0,143.4632,143.9523,143.4632,143.9044,117933.0
2017-11-08 15:00:00,150.04,150.24,149.99,150.12,123372.0,143.9044,144.0962,143.8564,143.9811,123372.0
2017-11-08 15:30:00,150.13,150.24,149.83,149.98,315204.0,143.9907,144.0962,143.703,143.8468,315204.0
2017-11-09 09:30:00,149.27,149.72,148.12,148.71,222280.0,143.1659,143.5975,142.0629,142.6288,222280.0
2017-11-09 10:00:00,148.78,149.87,148.78,149.7,145634.0,142.6959,143.7413,142.6959,143.5783,145634.0
2017-11-09 10:30:00,149.67,149.74,149.26,149.35,125817.0,143.5495,143.6166,143.1563,143.2426,125817.0
2017-11-09 11:00:00,149.32,149.38,148.51,148.55,230748.0,143.2138,143.2714,142.4369,142.4753,230748.0
2017-11-09 11:30:00,148.56,148.61,148.15,148.37,131451.0,142.4849,142.5328,142.0917,142.3027,131451.0
2017-11-09 12:00:00,148.36,148.47,147.8,147.81,113056.0,142.2931,142.3986,141.756,141.7656,113056.0
2017-11-09 12:30:00,147.81,148.08,147.59,148.05,121423.0,141.7656,142.0245,141.5546,141.9957,121423.0
2017-11-09 13:00:00,148.07,148.53,147.99,148.53,79308.0,142.0149,142.4561,141.9382,142.4561,79308.0
2017-11-09 13:30:00,148.49,148.69,148.31,148.52,71636.0,142.4178,142.6096,142.2451,142.4465,71636.0
2017-11-09 14:00:00,148.53,149.0,148.52,148.89,89866.0,142.4561,142.9069,142.4465,142.8014,89866.0
2017-11-09 14:30:00,148.9,149.14,148.85,149.05,74648.0,142.811,143.0412,142.763,142.9549,74648.0
2017-11-09 15:00:00,149.06,149.32,149.0,149.2,89105.0,142.9644,143.2138,142.9069,143.0987,89105.0
2017-11-09 15:30:00,149.22,149.4,149.05,149.28,291054.0,143.1179,143.2905,142.9549,143.1755,291054.0
2017-11-10 09:30:00,149.0,149.34,148.94,149.15,166314.0,142.9069,143.233,142.8494,143.0508,166314.0
2017-11-10 10:00:00,149.19,149.24,148.71,148.97,176660.0,143.0891,143.1371,142.6288,142.8781,176660.0
2017-11-10 10:30:00,149.05,149.29,148.83,149.24,86076.0,142.9549,143.185,142.7439,143.1371,86076.0
2017-11-10 11:00:00,149.25,149.38,149.15,149.29,86580.0,143.1467,143.2714,143.0508,143.185,86580.0
2017-11-10 11:30:00,149.25,149.62,149.24,149.55,50258.0,143.1467,143.5015,143.1371,143.4344,50258.0
2017-11-10 12:00:00,149.57,149.61,149.4,149.49,54705.0,143.4536,143.492,143.2905,143.3769,54705.0
2017-11-10 12:30:00,149.52,149.64,149.45,149.46,55977.0,143.4056,143.5207,143.3385,143.3481,55977.0
2017-11-10 13:00:00,149.43,149.66,149.36,149.64,66869.0,143.3193,143.5399,143.2522,143.5207,66869.0
2017-11-10 13:30:00,149.65,149.71,149.38,149.39,79991.0,143.5303,143.5879,143.2714,143.281,79991.0
2017-11-10 14:00:00,149.4,149.68,149.35,149.59,103698.0,143.2905,143.5591,143.2426,143.4728,103698.0
2017-11-10 14:30:00,149.6,149.72,149.53,149.69,62211.0,143.4824,143.5975,143.4152,143.5687,62211.0
2017-11-10 15:00:00,149.7,149.76,149.59,149.72,102551.0,143.5783,143.6358,143.4728,143.5975,102551.0
2017-11-10 15:30:00,149.72,149.72,149.49,149.55,269099.0,143.5975,143.5975,143.3769,143.4344,269099.0
2017-11-13 09:30:00,148.76,149.76,148.74,149.64,227649.0,142.6767,143.6358,142.6575,143.5207,227649.0
2017-11-13 10:00:00,149.54,149.8,149.37,149.56,116280.0,143.4248,143.6742,143.2618,143.444,116280.0
2017-11-13 10:30:00,149.58,149.62,149.18,149.42,85373.0,143.4632,143.5015,143.0795,143.3097,85373.0
2017-11-13 11:00:00,149.42,149.58,149.39,149.5,80143.0,143.3097,143.4632,143.281,143.3865,80143.0
2017-11-13 11:30:00,149.52,149.75,149.49,149.68,88301.0,143.4056,143.6262,143.3769,143.5591,88301.0
2017-11-13 12:00:00,149.71,150.03,149.71,150.02,100263.0,143.5879,143.8948,143.5879,143.8852,100263.0
2017-11-13 12:30:00,150.02,150.2,150.01,150.16,75818.0,143.8852,144.0578,143.8756,144.0195,75818.0
2017-11-13 13:00:00,150.19,150.19,149.47,149.72,85085.0,144.0482,144.0482,143.3577,143.5975,85085.0
2017-11-13 13:30:00,149.7,149.74,149.57,149.67,64233.0,143.5783,143.6166,143.4536,143.5495,64233.0
2017-11-13 14:00:00,149.68,149.83,149.58,149.66,94542.0,143.5591,143.703,143.4632,143.5399,94542.0
2017-11-13 14:30:00,149.66,149.72,149.62,149.65,55278.0,143.5399,143.5975,143.5015,143.5303,55278.0
2017-11-13 15:00:00,149.67,149.8,149.6,149.69,59701.0,143.5495,143.6742,143.4824,143.5687,59701.0
2017-11-13 15:30:00,149.69,149.79,149.63,149.74,199051.0,143.5687,143.6646,143.5111,143.6166,199051.0
2017-11-14 09:30:00,149.28,149.59,149.05,149.33,183841.0,143.1755,143.4728,142.9549,143.2234,183841.0
2017-11-14 10:00:00,149.41,149.6,149.14,149.31,129993.0,143.3001,143.4824,143.0412,143.2042,129993.0
2017-11-14 10:30:00,149.33,150.07,149.22,149.95,146372.0,143.2234,143.9331,143.1179,143.8181,146372.0
2017-11-14 11:00:00,149.96,150.34,149.85,150.1,99143.0,143.8276,144.1921,143.7221,143.9619,99143.0
2017-11-14 11:30:00,150.11,150.32,149.8,150.28,110196.0,143.9715,144.1729,143.6742,144.1346,110196.0
2017-11-14 12:00:00,150.25,150.46,150.04,150.39,87456.0,144.1058,144.3072,143.9044,144.2401,87456.0
2017-11-14 12:30:00,150.4,150.49,150.03,150.13,76191.0,144.2496,144.336,143.8948,143.9907,76191.0
2017-11-14 13:00:00,150.1,150.39,149.98,150.36,62826.0,143.9619,144.2401,143.8468,144.2113,62826.0
2017-11-14 13:30:00,150.36,150.47,150.17,150.21,87573.0,144.2113,144.3168,144.0291,144.0674,87573.0
2017-11-14 14:00:00,150.22,150.41,150.04,150.08,89910.0,144.077,144.2592,143.9044,143.9427,89910.0
2017-11-14 14:30:00,150.1,150.1,149.79,149.84,150080.0,143.9619,143.9619,143.6646,143.7126,150080.0
2017-11-14 15:00:00,149.84,149.89,149.73,149.74,163013.0,143.7126,143.7605,143.607,143.6166,163013.0
2017-11-14 15:30:00,149.74,150.01,149.71,149.98,328165.0,143.6166,143.8756,143.5879,143.8468,328165.0
2017-11-15 09:30:00,149.37,149.51,148.4,148.56,234582.0,143.2618,143.396,142.3314,142.4849,234582.0
2017-11-15 10:00:00,148.51,149.25,148.41,148.95,139700.0,142.4369,143.1467,142.341,142.8589,139700.0
2017-11-15 10:30:00,148.96,149.2,148.91,149.0,149126.0,142.8685,143.0987,142.8206,142.9069,149126.0
2017-11-15 11:00:00,149.02,149.34,148.96,149.03,131552.0,142.9261,143.233,142.8685,142.9357,131552.0
2017-11-15 11:30:00,149.05,149.09,148.56,148.56,122035.0,142.9549,142.9932,142.4849,142.4849,122035.0
2017-11-15 12:00:00,148.58,148.65,148.1,148.57,168352.0,142.5041,142.5712,142.0437,142.4945,168352.0
2017-11-15 12:30:00,148.58,148.77,148.5,148.77,78862.0,142.5041,142.6863,142.4273,142.6863,78862.0
2017-11-15 13:00:00,148.77,148.87,148.59,148.78,64947.0,142.6863,142.7822,142.5137,142.6959,64947.0
2017-11-15 13:30:00,148.78,148.9,148.52,148.56,78017.0,142.6959,142.811,142.4465,142.4849,78017.0
2017-11-15 14:00:00,148.57,148.8,148.37,148.79,101625.0,142.4945,142.7151,142.3027,142.7055,101625.0
2017-11-15 14:30:00,148.77,148.82,148.64,148.74,91190.0,142.6863,142.7343,142.5616,142.6575,91190.0
2017-11-15 15:00:00,148.74,148.85,148.42,148.46,124834.0,142.6575,142.763,142.3506,142.389,124834.0
2017-11-15 15:30:00,148.46,148.64,148.18,148.36,349936.0,142.389,142.5616,142.1204,142.2931,349936.0
2017-11-16 09:30:00,149.0,149.58,148.6,149.19,257216.0,142.9069,143.4632,142.5233,143.0891,257216.0
2017-11-16 10:00:00,149.15,149.97,149.12,149.77,183334.0,143.0508,143.8372,143.022,143.6454,183334.0
2017-11-16 10:30:00,149.76,149.81,149.52,149.53,111853.0,143.6358,143.6838,143.4056,143.4152,111853.0
2017-11-16 11:00:00,149.58,149.93,149.51,149.83,106137.0,143.4632,143.7989,143.396,143.703,106137.0
2017-11-16 11:30:00,149.8,149.89,149.61,149.66,103381.0,143.6742,143.7605,143.492,143.5399,103381.0
2017-11-16 12:00:00,149.65,150.05,149.55,150.01,115072.0,143.5303,143.914,143.4344,143.8756,115072.0
2017-11-16 12:30:00,150.0,150.09,149.83,150.05,72507.0,143.866,143.9523,143.703,143.914,72507.0
2017-11-16 13:00:00,150.06,150.32,150.02,150.06,70838.0,143.9236,144.1729,143.8852,143.9236,70838.0
2017-11-16 13:30:00,150.05,150.17,149.87,150.14,64684.0,143.914,144.0291,143.7413,144.0003,64684.0
2017-11-16 14:00:00,150.15,150.31,150.09,150.27,92401.0,144.0099,144.1633,143.9523,144.125,92401.0
2017-11-16 14:30:00,150.27,150.27,150.11,150.23,115376.0,144.125,144.125,143.9715,144.0866,115376.0
2017-11-16 15:00:00,150.23,150.54,150.22,150.43,180337.0,144.0866,144.3839,144.077,144.2784,180337.0
2017-11-16 15:30:00,150.42,150.54,150.29,150.34,414316.0,144.2688,144.3839,144.1441,144.1921,414316.0
2017-11-17 09:30:00,149.33,149.52,148.84,148.97,460106.0,143.2234,143.4056,142.7534,142.8781,460106.0
2017-11-17 10:00:00,148.97,149.15,148.68,148.95,216749.0,142.8781,143.0508,142.6,142.8589,216749.0
2017-11-17 10:30:00,148.92,148.94,148.42,148.54,227649.0,142.8302,142.8494,142.3506,142.4657,227649.0
2017-11-17 11:00:00,148.53,148.72,148.28,148.72,143249.0,142.4561,142.6384,142.2163,142.6384,143249.0
2017-11-17 11:30:00,148.69,148.78,148.52,148.59,74390.0,142.6096,142.6959,142.4465,142.5137,74390.0
2017-11-17 12:00:00,148.61,148.84,148.56,148.77,73696.0,142.5328,142.7534,142.4849,142.6863,73696.0
2017-11-17 12:30:00,148.76,148.91,148.73,148.87,73279.0,142.6767,142.8206,142.6479,142.7822,73279.0
2017-11-17 13:00:00,148.87,148.92,148.78,148.84,62514.0,142.7822,142.8302,142.6959,142.7534,62514.0
2017-11-17 13:30:00,148.84,149.02,148.81,148.99,107711.0,142.7534,142.9261,142.7247,142.8973,107711.0
2017-11-17 14:00:00,149.01,149.04,148.9,148.91,87624.0,142.9165,142.9453,142.811,142.8206,87624.0
2017-11-17 14:30:00,148.91,149.09,148.91,149.07,79704.0,142.8206,142.9932,142.8206,142.974,79704.0
2017-11-17 15:00:00,149.06,149.23,149.05,149.07,226656.0,142.9644,143.1275,142.9549,142.974,226656.0
2017-11-17 15:30:00,149.06,149.28,148.94,149.08,674968.0,142.9644,143.1755,142.8494,142.9836,674968.0
2017-11-20 09:30:00,149.33,150.17,149.22,150.04,180117.0,143.2234,144.0291,143.1179,143.9044,180117.0
2017-11-20 10:00:00,150.06,150.13,149.7,149.89,175248.0,143.9236,143.9907,143.5783,143.7605,175248.0
2017-11-20 10:30:00,149.88,150.01,149.74,149.93,111091.0,143.7509,143.8756,143.6166,143.7989,111091.0
2017-11-20 11:00:00,149.93,150.25,149.88,150.23,125418.0,143.7989,144.1058,143.7509,144.0866,125418.0
2017-11-20 11:30:00,150.24,150.29,150.07,150.08,97556.0,144.0962,144.1441,143.9331,143.9427,97556.0
2017-11-20 12:00:00,150.08,150.15,149.88,149.94,89771.0,143.9427,144.0099,143.7509,143.8085,89771.0
2017-11-20 12:30:00,149.9,150.12,149.9,150.07,76022.0,143.7701,143.9811,143.7701,143.9331,76022.0
2017-11-20 13:00:00,150.08,150.18,150.04,150.09,71616.0,143.9427,144.0386,143.9044,143.9523,71616.0
2017-11-20 13:30:00,150.09,150.13,150.04,150.05,61667.0,143.9523,143.9907,143.9044,143.914,61667.0
2017-11-20 14:00:00,150.06,150.08,149.91,149.95,61426.0,143.9236,143.9427,143.7797,143.8181,61426.0
2017-11-20 14:30:00,149.96,150.01,149.7,149.7,90368.0,143.8276,143.8756,143.5783,143.5783,90368.0
2017-11-20 15:00:00,149.71,149.83,149.63,149.8,95358.0,143.5879,143.703,143.5111,143.6742,95358.0
2017-11-20 15:30:00,149.8,149.8,149.47,149.59,217022.0,143.6742,143.6742,143.3577,143.4728,217022.0
2017-11-21 09:30:00,149.97,152.2,149.93,152.18,358832.0,143.8372,145.976,143.7989,145.9569,358832.0
2017-11-21 10:00:00,152.16,152.44,151.93,152.19,218551.0,145.9377,146.2062,145.7171,145.9665,218551.0
2017-11-21 10:30:00,152.15,152.36,151.95,152.14,187037.0,145.9281,146.1295,145.7363,145.9185,187037.0
2017-11-21 11:00:00,152.11,152.3,151.96,152.07,139470.0,145.8897,146.072,145.7459,145.8514,139470.0
2017-11-21 11:30:00,152.03,152.15,151.98,152.1,130246.0,145.813,145.9281,145.765,145.8801,130246.0
2017-11-21 12:00:00,152.1,152.52,152.08,152.52,121546.0,145.8801,146.283,145.8609,146.283,121546.0
2017-11-21 12:30:00,152.48,152.52,151.92,152.13,182867.0,146.2446,146.283,145.7075,145.9089,182867.0
2017-11-21 13:00:00,152.14,152.19,151.99,152.03,164354.0,145.9185,145.9665,145.7746,145.813,164354.0
2017-11-21 13:30:00,152.06,152.26,152.04,152.14,118822.0,145.8418,146.0336,145.8226,145.9185,118822.0
2017-11-21 14:00:00,152.13,152.61,152.03,152.56,199377.0,145.9089,146.3693,145.813,146.3213,199377.0
2017-11-21 14:30:00,152.55,152.55,152.25,152.3,175154.0,146.3117,146.3117,146.024,146.072,175154.0
2017-11-21 15:00:00,152.29,152.34,152.17,152.21,163566.0,146.0624,146.1103,145.9473,145.9856,163566.0
2017-11-21 15:30:00,152.22,152.63,152.21,152.53,503753.0,145.9952,146.3885,145.9856,146.2925,503753.0
2017-11-22 09:30:00,152.56,152.56,151.41,151.67,361154.0,146.3213,146.3213,145.2183,145.4677,361154.0
2017-11-22 10:00:00,151.67,151.76,150.95,151.3,216590.0,145.4677,145.554,144.7772,145.1128,216590.0
2017-11-22 10:30:00,151.32,151.5,151.14,151.24,142978.0,145.132,145.3047,144.9594,145.0553,142978.0
2017-11-22 11:00:00,151.23,151.41,151.19,151.24,105248.0,145.0457,145.2183,145.0073,145.0553,105248.0
2017-11-22 11:30:00,151.24,151.28,150.95,151.15,105243.0,145.0553,145.0937,144.7772,144.969,105243.0
2017-11-22 12:00:00,151.16,151.23,150.95,151.15,109243.0,144.9786,145.0457,144.7772,144.969,109243.0
2017-11-22 12:30:00,151.13,151.17,150.99,151.01,118141.0,144.9498,144.9882,144.8155,144.8347,118141.0
2017-11-22 13:00:00,151.01,151.23,150.95,151.16,88867.0,144.8347,145.0457,144.7772,144.9786,88867.0
2017-11-22 13:30:00,151.16,151.22,151.05,151.08,59867.0,144.9786,145.0361,144.8731,144.9018,59867.0
2017-11-22 14:00:00,151.08,151.26,151.07,151.16,79592.0,144.9018,145.0745,144.8923,144.9786,79592.0
2017-11-22 14:30:00,151.16,151.47,151.14,151.39,128513.0,144.9786,145.2759,144.9594,145.1992,128513.0
2017-11-22 15:00:00,151.38,151.48,151.26,151.37,125507.0,145.1896,145.2855,145.0745,145.18,125507.0
2017-11-22 15:30:00,151.36,151.53,151.25,151.26,280680.0,145.1704,145.3334,145.0649,145.0745,280680.0
2017-11-24 09:30:00,151.4,152.37,151.2,151.87,208935.0,145.2088,146.1391,145.0169,145.6595,208935.0
2017-11-24 10:00:00,151.91,152.1,151.73,152.0,135291.0,145.6979,145.8801,145.5253,145.7842,135291.0
2017-11-24 10:30:00,152.01,152.5,151.86,152.3,144192.0,145.7938,146.2638,145.6499,146.072,144192.0
2017-11-24 11:00:00,152.31,152.7,152.27,152.56,97313.0,146.0815,146.4556,146.0432,146.3213,97313.0
2017-11-24 11:30:00,152.56,152.79,152.56,152.78,79721.0,146.3213,146.5419,146.3213,146.5323,79721.0
2017-11-24 12:00:00,152.78,152.89,152.69,152.79,111009.0,146.5323,146.6378,146.446,146.5419,111009.0
2017-11-24 12:30:00,152.8,153.0,152.6,152.79,322879.0,146.5515,146.7433,146.3597,146.5419,322879.0
2017-11-27 09:30:00,153.07,153.94,152.98,153.37,267499.0,146.8105,147.6449,146.7241,147.0982,267499.0
2017-11-27 10:00:00,153.39,153.68,153.23,153.42,135122.0,147.1174,147.3955,146.9639,147.1462,135122.0
2017-11-27 10:30:00,153.44,153.57,153.26,153.36,153341.0,147.1653,147.29,146.9927,147.0886,153341.0
2017-11-27 11:00:00,153.37,153.48,152.8,152.94,145309.0,147.0982,147.2037,146.5515,146.6858,145309.0
2017-11-27 11:30:00,152.91,153.28,152.72,153.28,108072.0,146.657,147.0119,146.4748,147.0119,108072.0
2017-11-27 12:00:00,153.3,153.54,153.2,153.48,131981.0,147.0311,147.2612,146.9351,147.2037,131981.0
2017-11-27 12:30:00,153.49,153.52,153.14,153.21,112501.0,147.2133,147.2421,146.8776,146.9447,112501.0
2017-11-27 13:00:00,153.21,153.53,153.21,153.34,96156.0,146.9447,147.2517,146.9447,147.0694,96156.0
2017-11-27 13:30:00,153.33,153.45,153.26,153.35,86531.0,147.0598,147.1749,146.9927,147.079,86531.0
2017-11-27 14:00:00,153.37,153.39,153.21,153.21,87059.0,147.0982,147.1174,146.9447,146.9447,87059.0
2017-11-27 14:30:00,153.21,153.5,153.21,153.44,88120.0,146.9447,147.2229,146.9447,147.1653,88120.0
2017-11-27 15:00:00,153.44,153.46,153.19,153.19,141145.0,147.1653,147.1845,146.9256,146.9256,141145.0
2017-11-27 15:30:00,153.19,153.26,152.96,152.98,381269.0,146.9256,146.9927,146.705,146.7241,381269.0
2017-11-28 09:30:00,153.51,154.01,153.36,153.76,251516.0,147.2325,147.712,147.0886,147.4722,251516.0
2017-11-28 10:00:00,153.79,154.33,153.76,154.07,279111.0,147.501,148.0189,147.4722,147.7696,279111.0
2017-11-28 10:30:00,154.06,154.22,154.0,154.03,118346.0,147.76,147.9134,147.7024,147.7312,118346.0
2017-11-28 11:00:00,154.03,154.19,153.92,154.16,153905.0,147.7312,147.8847,147.6257,147.8559,153905.0
2017-11-28 11:30:00,154.18,154.53,154.15,154.25,127044.0,147.8751,148.2108,147.8463,147.9422,127044.0
2017-11-28 12:00:00,154.26,154.52,154.25,154.51,116927.0,147.9518,148.2012,147.9422,148.1916,116927.0
2017-11-28 12:30:00,154.49,154.49,154.2,154.32,83891.0,148.1724,148.1724,147.8943,148.0093,83891.0
2017-11-28 13:00:00,154.31,154.65,154.16,154.24,212068.0,147.9998,148.3259,147.8559,147.9326,212068.0
2017-11-28 13:30:00,154.23,154.37,153.81,153.86,203137.0,147.923,148.0573,147.5202,147.5682,203137.0
2017-11-28 14:00:00,153.82,154.09,153.69,154.05,159990.0,147.5298,147.7888,147.4051,147.7504,159990.0
2017-11-28 14:30:00,154.06,154.37,154.02,154.11,196546.0,147.76,148.0573,147.7216,147.8079,196546.0
2017-11-28 15:00:00,154.13,154.45,154.05,154.1,286704.0,147.8271,148.134,147.7504,147.7983,286704.0
2017-11-28 15:30:00,154.09,154.18,153.95,154.17,447322.0,147.7888,147.8751,147.6545,147.8655,447322.0
2017-11-29 09:30:00,154.35,154.47,150.3,150.4,537486.0,148.0381,148.1532,144.1537,144.2496,537486.0
2017-11-29 10:00:00,150.27,150.37,148.81,149.23,653715.0,144.125,144.2209,142.7247,143.1275,653715.0
2017-11-29 10:30:00,149.27,149.54,148.14,148.19,489684.0,143.1659,143.4248,142.0821,142.13,489684.0
2017-11-29 11:00:00,148.16,148.35,147.51,147.74,346874.0,142.1013,142.2835,141.4778,141.6984,346874.0
2017-11-29 11:30:00,147.75,147.76,146.11,146.14,616780.0,141.708,141.7176,140.1351,140.1639,616780.0
2017-11-29 12:00:00,146.09,148.02,145.28,147.92,513460.0,140.1159,141.967,139.339,141.8711,513460.0
2017-11-29 12:30:00,147.94,148.24,147.61,147.99,347200.0,141.8902,142.178,141.5737,141.9382,347200.0
2017-11-29 13:00:00,148.0,149.03,147.95,148.94,340537.0,141.9478,142.9357,141.8998,142.8494,340537.0
2017-11-29 13:30:00,148.99,149.17,148.55,148.92,203375.0,142.8973,143.0699,142.4753,142.8302,203375.0
2017-11-29 14:00:00,148.94,149.1,148.17,148.54,226931.0,142.8494,143.0028,142.1108,142.4657,226931.0
2017-11-29 14:30:00,148.54,148.55,148.08,148.08,218791.0,142.4657,142.4753,142.0245,142.0245,218791.0
2017-11-29 15:00:00,148.1,148.35,147.82,148.09,443300.0,142.0437,142.2835,141.7752,142.0341,443300.0
2017-11-29 15:30:00,148.11,148.49,147.9,148.34,722736.0,142.0533,142.4178,141.8519,142.2739,722736.0
2017-11-30 09:30:00,149.32,149.52,148.21,148.95,342337.0,143.2138,143.4056,142.1492,142.8589,342337.0
2017-11-30 10:00:00,148.94,149.73,148.93,149.49,233700.0,142.8494,143.607,142.8398,143.3769,233700.0
2017-11-30 10:30:00,149.5,150.34,149.49,149.84,221032.0,143.3865,144.1921,143.3769,143.7126,221032.0
2017-11-30 11:00:00,149.85,150.13,149.18,149.32,193362.0,143.7221,143.9907,143.0795,143.2138,193362.0
2017-11-30 11:30:00,149.32,149.57,149.11,149.35,228269.0,143.2138,143.4536,143.0124,143.2426,228269.0
2017-11-30 12:00:00,149.38,150.45,149.35,150.42,166615.0,143.2714,144.2976,143.2426,144.2688,166615.0
2017-11-30 12:30:00,150.4,150.91,150.2,150.78,179965.0,144.2496,144.7388,144.0578,144.6141,179965.0
2017-11-30 13:00:00,150.81,150.98,150.5,150.87,139226.0,144.6429,144.8059,144.3456,144.7004,139226.0
2017-11-30 13:30:00,150.86,151.17,149.9,150.22,234862.0,144.6908,144.9882,143.7701,144.077,234862.0
2017-11-30 14:00:00,150.21,150.35,149.92,150.28,232384.0,144.0674,144.2017,143.7893,144.1346,232384.0
2017-11-30 14:30:00,150.29,150.34,149.75,149.91,190108.0,144.1441,144.1921,143.6262,143.7797,190108.0
2017-11-30 15:00:00,149.91,150.23,149.64,150.22,377216.0,143.7797,144.0866,143.5207,144.077,377216.0
2017-11-30 15:30:00,150.24,150.72,149.84,150.29,885166.0,144.0962,144.5566,143.7126,144.1441,885166.0
2017-12-01 09:30:00,150.4,150.99,149.08,150.18,388213.0,144.2496,144.8155,142.9836,144.0386,388213.0
2017-12-01 10:00:00,150.09,150.48,149.85,150.15,178471.0,143.9523,144.3264,143.7221,144.0099,178471.0
2017-12-01 10:30:00,150.14,150.58,150.12,150.23,132240.0,144.0003,144.4223,143.9811,144.0866,132240.0
2017-12-01 11:00:00,150.21,150.36,148.23,148.24,301133.0,144.0674,144.2113,142.1684,142.178,301133.0
2017-12-01 11:30:00,148.24,148.89,147.35,148.49,360139.0,142.178,142.8014,141.3244,142.4178,360139.0
2017-12-01 12:00:00,148.56,149.57,148.41,149.0,133163.0,142.4849,143.4536,142.341,142.9069,133163.0
2017-12-01 12:30:00,149.04,149.6,148.62,149.4,163852.0,142.9453,143.4824,142.5424,143.2905,163852.0
2017-12-01 13:00:00,149.42,149.75,148.96,149.04,201638.0,143.3097,143.6262,142.8685,142.9453,201638.0
2017-12-01 13:30:00,149.1,149.14,148.83,149.09,130933.0,143.0028,143.0412,142.7439,142.9932,130933.0
2017-12-01 14:00:00,149.08,149.4,148.96,149.31,120983.0,142.9836,143.2905,142.8685,143.2042,120983.0
2017-12-01 14:30:00,149.32,149.55,149.02,149.27,121403.0,143.2138,143.4344,142.9261,143.1659,121403.0
2017-12-01 15:00:00,149.25,149.33,149.03,149.15,126936.0,143.1467,143.2234,142.9357,143.0508,126936.0
2017-12-01 15:30:00,149.16,149.78,149.15,149.7,457236.0,143.0604,143.655,143.0508,143.5783,457236.0
2017-12-04 09:30:00,149.92,150.59,148.26,148.91,457710.0,143.7893,144.4319,142.1972,142.8206,457710.0
2017-12-04 10:00:00,148.85,148.89,146.58,147.21,496302.0,142.763,142.8014,140.5859,141.1901,496302.0
2017-12-04 10:30:00,147.2,147.2,145.36,145.67,481430.0,141.1805,141.1805,139.4158,139.7131,481430.0
2017-12-04 11:00:00,145.71,145.86,144.24,144.69,617769.0,139.7514,139.8953,138.3416,138.7732,617769.0
2017-12-04 11:30:00,144.69,145.33,144.26,144.7,463093.0,138.7732,139.387,138.3607,138.7827,463093.0
2017-12-04 12:00:00,144.75,145.57,144.72,145.16,451337.0,138.8307,139.6172,138.8019,139.2239,451337.0
2017-12-04 12:30:00,145.15,145.83,145.04,145.77,309531.0,139.2143,139.8665,139.1088,139.809,309531.0
2017-12-04 13:00:00,145.74,146.28,145.61,145.75,297224.0,139.7802,140.2981,139.6555,139.7898,297224.0
2017-12-04 13:30:00,145.71,145.97,145.61,145.75,182702.0,139.7514,140.0008,139.6555,139.7898,182702.0
2017-12-04 14:00:00,145.73,145.75,144.96,145.06,299274.0,139.7706,139.7898,139.0321,139.128,299274.0
2017-12-04 14:30:00,145.06,145.29,144.41,144.55,403556.0,139.128,139.3486,138.5046,138.6389,403556.0
2017-12-04 15:00:00,144.53,144.58,144.14,144.16,403596.0,138.6197,138.6676,138.2456,138.2648,403596.0
2017-12-04 15:30:00,144.15,144.26,143.38,143.4,1047416.0,138.2552,138.3607,137.5167,137.5359,1047416.0
2017-12-05 09:30:00,143.7,144.81,140.61,144.31,1345025.0,137.8236,138.8882,134.86,138.4087,1345025.0
2017-12-05 10:00:00,144.31,145.04,143.48,144.89,701924.0,138.4087,139.1088,137.6126,138.965,701924.0
2017-12-05 10:30:00,144.87,145.27,144.72,145.14,442605.0,138.9458,139.3294,138.8019,139.2047,442605.0
2017-12-05 11:00:00,145.11,145.88,144.98,145.64,429921.0,139.176,139.9145,139.0513,139.6843,429921.0
2017-12-05 11:30:00,145.62,145.8,145.3,145.38,351565.0,139.6651,139.8378,139.3582,139.4349,351565.0
2017-12-05 12:00:00,145.38,145.83,145.25,145.73,304575.0,139.4349,139.8665,139.3103,139.7706,304575.0
2017-12-05 12:30:00,145.73,146.25,145.66,145.83,269942.0,139.7706,140.2694,139.7035,139.8665,269942.0
2017-12-05 13:00:00,145.83,146.32,145.46,146.0,239896.0,139.8665,140.3365,139.5117,140.0296,239896.0
2017-12-05 13:30:00,145.99,146.19,145.96,146.03,174031.0,140.02,140.2118,139.9912,140.0584,174031.0
2017-12-05 14:00:00,146.02,146.06,145.33,145.59,180132.0,140.0488,140.0871,139.387,139.6363,180132.0
2017-12-05 14:30:00,145.59,145.65,145.13,145.34,186440.0,139.6363,139.6939,139.1952,139.3966,186440.0
2017-12-05 15:00:00,145.34,145.58,145.09,145.46,270324.0,139.3966,139.6268,139.1568,139.5117,270324.0
2017-12-05 15:30:00,145.44,145.51,144.95,145.14,646291.0,139.4925,139.5596,139.0225,139.2047,646291.0
2017-12-06 09:30:00,145.07,146.65,144.62,146.14,328717.0,139.1376,140.653,138.706,140.1639,328717.0
2017-12-06 10:00:00,146.16,146.65,146.06,146.38,250499.0,140.183,140.653,140.0871,140.394,250499.0
2017-12-06 10:30:00,146.39,146.45,145.61,146.37,212116.0,140.4036,140.4612,139.6555,140.3844,212116.0
2017-12-06 11:00:00,146.36,146.65,146.12,146.27,158654.0,140.3749,140.653,140.1447,140.2885,158654.0
2017-12-06 11:30:00,146.25,146.76,146.13,146.75,159589.0,140.2694,140.7585,140.1543,140.7489,159589.0
2017-12-06 12:00:00,146.76,147.13,146.64,146.8,158795.0,140.7585,141.1134,140.6434,140.7969,158795.0
2017-12-06 12:30:00,146.8,147.33,146.76,147.25,158351.0,140.7969,141.3052,140.7585,141.2285,158351.0
2017-12-06 13:00:00,147.26,147.49,147.05,147.39,134678.0,141.2381,141.4586,141.0366,141.3627,134678.0
2017-12-06 13:30:00,147.42,147.68,147.2,147.61,104739.0,141.3915,141.6409,141.1805,141.5737,104739.0
2017-12-06 14:00:00,147.61,147.87,147.51,147.78,127327.0,141.5737,141.8231,141.4778,141.7368,127327.0
2017-12-06 14:30:00,147.79,148.03,147.67,148.0,150054.0,141.7464,141.9766,141.6313,141.9478,150054.0
2017-12-06 15:00:00,148.03,148.07,147.46,147.5,149168.0,141.9766,142.0149,141.4299,141.4682,149168.0
2017-12-06 15:30:00,147.47,147.71,147.36,147.43,409083.0,141.4395,141.6697,141.334,141.4011,409083.0
2017-12-07 09:30:00,147.51,149.24,147.51,149.21,242412.0,141.4778,143.1371,141.4778,143.1083,242412.0
2017-12-07 10:00:00,149.24,149.59,148.84,149.57,219628.0,143.1371,143.4728,142.7534,143.4536,219628.0
2017-12-07 10:30:00,149.55,149.84,149.51,149.75,243238.0,143.4344,143.7126,143.396,143.6262,243238.0
2017-12-07 11:00:00,149.76,149.9,149.47,149.83,136792.0,143.6358,143.7701,143.3577,143.703,136792.0
2017-12-07 11:30:00,149.85,150.41,149.83,150.29,181687.0,143.7221,144.2592,143.703,144.1441,181687.0
2017-12-07 12:00:00,150.29,150.29,149.78,149.88,80492.0,144.1441,144.1441,143.655,143.7509,80492.0
2017-12-07 12:30:00,149.85,150.02,149.81,149.94,61718.0,143.7221,143.8852,143.6838,143.8085,61718.0
2017-12-07 13:00:00,149.95,150.05,149.72,149.8,59204.0,143.8181,143.914,143.5975,143.6742,59204.0
2017-12-07 13:30:00,149.85,149.89,149.55,149.75,67989.0,143.7221,143.7605,143.4344,143.6262,67989.0
2017-12-07 14:00:00,149.75,149.8,149.44,149.45,96038.0,143.6262,143.6742,143.3289,143.3385,96038.0
2017-12-07 14:30:00,149.41,149.65,149.23,149.65,134248.0,143.3001,143.5303,143.1275,143.5303,134248.0
2017-12-07 15:00:00,149.65,149.69,149.48,149.59,129137.0,143.5303,143.5687,143.3673,143.4728,129137.0
2017-12-07 15:30:00,149.6,149.66,149.21,149.49,498133.0,143.4824,143.5399,143.1083,143.3769,498133.0
2017-12-08 09:30:00,150.42,150.42,149.48,150.12,279188.0,144.2688,144.2688,143.3673,143.9811,279188.0
2017-12-08 10:00:00,150.12,150.44,149.88,150.12,120817.0,143.9811,144.288,143.7509,143.9811,120817.0
2017-12-08 10:30:00,150.12,150.26,149.89,150.05,92205.0,143.9811,144.1154,143.7605,143.914,92205.0
2017-12-08 11:00:00,150.01,150.03,149.38,149.4,106977.0,143.8756,143.8948,143.2714,143.2905,106977.0
2017-12-08 11:30:00,149.39,149.6,149.18,149.26,121332.0,143.281,143.4824,143.0795,143.1563,121332.0
2017-12-08 12:00:00,149.3,149.5,149.17,149.5,112331.0,143.1946,143.3865,143.0699,143.3865,112331.0
2017-12-08 12:30:00,149.47,149.82,149.47,149.64,85237.0,143.3577,143.6934,143.3577,143.5207,85237.0
2017-12-08 13:00:00,149.64,150.06,149.63,149.83,57431.0,143.5207,143.9236,143.5111,143.703,57431.0
2017-12-08 13:30:00,149.86,149.96,149.69,149.78,46265.0,143.7317,143.8276,143.5687,143.655,46265.0
2017-12-08 14:00:00,149.79,149.81,149.31,149.55,63791.0,143.6646,143.6838,143.2042,143.4344,63791.0
2017-12-08 14:30:00,149.53,149.72,149.32,149.59,51775.0,143.4152,143.5975,143.2138,143.4728,51775.0
2017-12-08 15:00:00,149.62,149.8,149.49,149.7,66449.0,143.5015,143.6742,143.3769,143.5783,66449.0
2017-12-08 15:30:00,149.7,149.92,149.55,149.85,296092.0,143.5783,143.7893,143.4344,143.7221,296092.0
2017-12-11 09:30:00,150.22,150.87,150.1,150.77,237445.0,144.077,144.7004,143.9619,144.6045,237445.0
2017-12-11 10:00:00,150.8,151.1,150.67,151.0,173368.0,144.6333,144.921,144.5086,144.8251,173368.0
2017-12-11 10:30:00,150.99,151.25,150.6,150.73,118544.0,144.8155,145.0649,144.4415,144.5662,118544.0
2017-12-11 11:00:00,150.72,150.88,150.57,150.58,121726.0,144.5566,144.71,144.4127,144.4223,121726.0
2017-12-11 11:30:00,150.56,150.92,150.56,150.78,83329.0,144.4031,144.7484,144.4031,144.6141,83329.0
2017-12-11 12:00:00,150.79,151.17,150.77,151.15,129974.0,144.6237,144.9882,144.6045,144.969,129974.0
2017-12-11 12:30:00,151.15,151.2,150.87,151.17,108011.0,144.969,145.0169,144.7004,144.9882,108011.0
2017-12-11 13:00:00,151.16,151.16,150.73,150.88,67633.0,144.9786,144.9786,144.5662,144.71,67633.0
2017-12-11 13:30:00,150.88,150.93,150.64,150.83,85425.0,144.71,144.758,144.4798,144.6621,85425.0
2017-12-11 14:00:00,150.83,150.99,150.69,150.86,91631.0,144.6621,144.8155,144.5278,144.6908,91631.0
2017-12-11 14:30:00,150.86,150.86,150.73,150.78,127493.0,144.6908,144.6908,144.5662,144.6141,127493.0
2017-12-11 15:00:00,150.77,150.78,150.42,150.42,132842.0,144.6045,144.6141,144.2688,144.2688,132842.0
2017-12-11 15:30:00,150.42,150.97,150.36,150.87,425646.0,144.2688,144.7963,144.2113,144.7004,425646.0
2017-12-12 09:30:00,150.83,152.23,150.61,152.23,252719.0,144.6621,146.0048,144.4511,146.0048,252719.0
2017-12-12 10:00:00,152.24,152.26,151.44,151.61,141749.0,146.0144,146.0336,145.2471,145.4102,141749.0
2017-12-12 10:30:00,151.62,152.14,151.44,152.05,133596.0,145.4198,145.9185,145.2471,145.8322,133596.0
2017-12-12 11:00:00,152.03,153.0,152.03,153.0,210224.0,145.813,146.7433,145.813,146.7433,210224.0
2017-12-12 11:30:00,152.97,153.73,152.97,153.58,263547.0,146.7146,147.4435,146.7146,147.2996,263547.0
2017-12-12 12:00:00,153.57,153.61,153.05,153.17,114581.0,147.29,147.3284,146.7913,146.9064,114581.0
2017-12-12 12:30:00,153.17,153.54,153.06,153.31,103796.0,146.9064,147.2612,146.8009,147.0407,103796.0
2017-12-12 13:00:00,153.32,153.51,153.11,153.4,86506.0,147.0502,147.2325,146.8488,147.127,86506.0
2017-12-12 13:30:00,153.4,153.43,152.93,153.03,108983.0,147.127,147.1557,146.6762,146.7721,108983.0
2017-12-12 14:00:00,153.05,153.42,152.96,153.34,141121.0,146.7913,147.1462,146.705,147.0694,141121.0
2017-12-12 14:30:00,153.33,153.46,153.2,153.3,168254.0,147.0598,147.1845,146.9351,147.0311,168254.0
2017-12-12 15:00:00,153.3,153.36,152.82,152.97,130506.0,147.0311,147.0886,146.5707,146.7146,130506.0
2017-12-12 15:30:00,152.97,153.0,152.36,152.52,436173.0,146.7146,146.7433,146.1295,146.283,436173.0
2017-12-13 09:30:00,152.5,153.44,152.3,152.93,316709.0,146.2638,147.1653,146.072,146.6762,316709.0
2017-12-13 10:00:00,152.9,153.1,152.59,152.82,183333.0,146.6474,146.8392,146.3501,146.5707,183333.0
2017-12-13 10:30:00,152.81,152.81,152.47,152.68,136631.0,146.5611,146.5611,146.235,146.4364,136631.0
2017-12-13 11:00:00,152.68,152.72,152.36,152.44,115134.0,146.4364,146.4748,146.1295,146.2062,115134.0
2017-12-13 11:30:00,152.44,152.62,152.04,152.19,141633.0,146.2062,146.3789,145.8226,145.9665,141633.0
2017-12-13 12:00:00,152.16,152.44,152.04,152.33,133099.0,145.9377,146.2062,145.8226,146.1007,133099.0
2017-12-13 12:30:00,152.35,152.43,152.02,152.2,70259.0,146.1199,146.1966,145.8034,145.976,70259.0
2017-12-13 13:00:00,152.2,152.28,151.81,151.91,82223.0,145.976,146.0528,145.602,145.6979,82223.0
2017-12-13 13:30:00,151.94,152.03,151.88,152.02,98553.0,145.7267,145.813,145.6691,145.8034,98553.0
2017-12-13 14:00:00,151.99,152.5,151.72,151.98,286742.0,145.7746,146.2638,145.5157,145.765,286742.0
2017-12-13 14:30:00,151.96,152.17,151.81,151.99,142099.0,145.7459,145.9473,145.602,145.7746,142099.0
2017-12-13 15:00:00,152.01,152.04,151.79,151.81,203744.0,145.7938,145.8226,145.5828,145.602,203744.0
2017-12-13 15:30:00,151.84,152.23,151.66,151.75,605950.0,145.6308,146.0048,145.4581,145.5444,605950.0
2017-12-14 09:30:00,151.92,153.31,151.92,153.31,211443.0,145.7075,147.0407,145.7075,147.0407,211443.0
2017-12-14 10:00:00,153.21,153.55,152.82,152.87,177079.0,146.9447,147.2708,146.5707,146.6186,177079.0
2017-12-14 10:30:00,152.85,153.36,152.72,153.06,150168.0,146.5995,147.0886,146.4748,146.8009,150168.0
2017-12-14 11:00:00,153.05,153.14,152.36,152.87,108464.0,146.7913,146.8776,146.1295,146.6186,108464.0
2017-12-14 11:30:00,152.9,153.2,152.82,152.97,95314.0,146.6474,146.9351,146.5707,146.7146,95314.0
2017-12-14 12:00:00,152.96,153.03,152.73,152.8,85376.0,146.705,146.7721,146.4844,146.5515,85376.0
2017-12-14 12:30:00,152.82,152.88,152.28,152.33,80892.0,146.5707,146.6282,146.0528,146.1007,80892.0
2017-12-14 13:00:00,152.33,152.37,151.94,152.21,172568.0,146.1007,146.1391,145.7267,145.9856,172568.0
2017-12-14 13:30:00,152.23,152.33,151.99,152.14,95184.0,146.0048,146.1007,145.7746,145.9185,95184.0
2017-12-14 14:00:00,152.2,152.64,152.16,152.21,93417.0,145.976,146.398,145.9377,145.9856,93417.0
2017-12-14 14:30:00,152.19,152.36,152.05,152.26,123266.0,145.9665,146.1295,145.8322,146.0336,123266.0
2017-12-14 15:00:00,152.26,152.38,152.08,152.17,147382.0,146.0336,146.1487,145.8609,145.9473,147382.0
2017-12-14 15:30:00,152.18,152.44,151.78,151.91,429107.0,145.9569,146.2062,145.5732,145.6979,429107.0
2017-12-15 09:30:00,152.65,153.59,150.86,150.98,989459.0,146.4076,147.3092,144.6908,144.8059,989459.0
2017-12-15 10:00:00,150.92,151.85,150.91,151.83,246839.0,144.7484,145.6404,144.7388,145.6212,246839.0
2017-12-15 10:30:00,151.85,152.18,151.73,152.15,137786.0,145.6404,145.9569,145.5253,145.9281,137786.0
2017-12-15 11:00:00,152.16,152.76,152.12,152.72,260596.0,145.9377,146.5131,145.8993,146.4748,260596.0
2017-12-15 11:30:00,152.73,153.03,152.63,152.84,208483.0,146.4844,146.7721,146.3885,146.5899,208483.0
2017-12-15 12:00:00,152.78,153.2,152.75,152.97,121001.0,146.5323,146.9351,146.5036,146.7146,121001.0
2017-12-15 12:30:00,153.01,153.06,152.6,152.61,71090.0,146.7529,146.8009,146.3597,146.3693,71090.0
2017-12-15 13:00:00,152.59,152.64,152.36,152.56,95926.0,146.3501,146.398,146.1295,146.3213,95926.0
2017-12-15 13:30:00,152.58,152.73,152.45,152.52,102248.0,146.3405,146.4844,146.2158,146.283,102248.0
2017-12-15 14:00:00,152.54,152.73,152.46,152.72,146491.0,146.3021,146.4844,146.2254,146.4748,146491.0
2017-12-15 14:30:00,152.73,153.17,152.72,153.07,109057.0,146.4844,146.9064,146.4748,146.8105,109057.0
2017-12-15 15:00:00,153.08,153.62,153.04,153.48,171294.0,146.8201,147.338,146.7817,147.2037,171294.0
2017-12-15 15:30:00,153.5,153.5,152.85,153.34,532593.0,147.2229,147.2229,146.5995,147.0694,532593.0
2017-12-18 09:30:00,154.14,154.65,153.57,153.57,315108.0,147.8367,148.3259,147.29,147.29,315108.0
2017-12-18 10:00:00,153.56,154.22,153.45,153.96,241144.0,147.2804,147.9134,147.1749,147.6641,241144.0
2017-12-18 10:30:00,153.92,153.94,153.24,153.26,149494.0,147.6257,147.6449,146.9735,146.9927,149494.0
2017-12-18 11:00:00,153.36,153.56,153.15,153.41,107286.0,147.0886,147.2804,146.8872,147.1366,107286.0
2017-12-18 11:30:00,153.43,153.79,153.37,153.68,142997.0,147.1557,147.501,147.0982,147.3955,142997.0
2017-12-18 12:00:00,153.72,153.92,153.68,153.79,84556.0,147.4339,147.6257,147.3955,147.501,84556.0
2017-12-18 12:30:00,153.8,153.89,153.66,153.74,56075.0,147.5106,147.5969,147.3763,147.4531,56075.0
2017-12-18 13:00:00,153.74,153.76,153.39,153.66,84000.0,147.4531,147.4722,147.1174,147.3763,84000.0
2017-12-18 13:30:00,153.65,153.8,153.51,153.8,122254.0,147.3667,147.5106,147.2325,147.5106,122254.0
2017-12-18 14:00:00,153.8,153.8,153.59,153.72,92534.0,147.5106,147.5106,147.3092,147.4339,92534.0
2017-12-18 14:30:00,153.73,153.78,153.49,153.64,119112.0,147.4435,147.4914,147.2133,147.3572,119112.0
2017-12-18 15:00:00,153.62,153.63,153.34,153.37,138372.0,147.338,147.3476,147.0694,147.0982,138372.0
2017-12-18 15:30:00,153.37,153.4,153.06,153.15,584008.0,147.0982,147.127,146.8009,146.8872,584008.0
2017-12-19 09:30:00,152.96,153.16,151.75,152.16,291390.0,146.705,146.8968,145.5444,145.9377,291390.0
2017-12-19 10:00:00,152.15,152.4,151.89,152.1,169623.0,145.9281,146.1679,145.6787,145.8801,169623.0
2017-12-19 10:30:00,152.09,152.2,151.43,151.9,121413.0,145.8705,145.976,145.2375,145.6883,121413.0
2017-12-19 11:00:00,151.93,152.18,151.84,152.02,119433.0,145.7171,145.9569,145.6308,145.8034,119433.0
2017-12-19 11:30:00,152.03,152.31,151.89,152.14,156317.0,145.813,146.0815,145.6787,145.9185,156317.0
2017-12-19 12:00:00,152.16,152.26,152.05,152.16,94184.0,145.9377,146.0336,145.8322,145.9377,94184.0
2017-12-19 12:30:00,152.17,152.43,152.15,152.4,61264.0,145.9473,146.1966,145.9281,146.1679,61264.0
2017-12-19 13:00:00,152.43,152.54,152.17,152.28,57307.0,146.1966,146.3021,145.9473,146.0528,57307.0
2017-12-19 13:30:00,152.34,152.72,152.33,152.6,90087.0,146.1103,146.4748,146.1007,146.3597,90087.0
2017-12-19 14:00:00,152.66,152.66,152.42,152.57,68624.0,146.4172,146.4172,146.187,146.3309,68624.0
2017-12-19 14:30:00,152.57,152.58,152.14,152.16,87648.0,146.3309,146.3405,145.9185,145.9377,87648.0
2017-12-19 15:00:00,152.17,152.2,151.88,152.02,106810.0,145.9473,145.976,145.6691,145.8034,106810.0
2017-12-19 15:30:00,152.03,152.05,151.63,151.68,428240.0,145.813,145.8322,145.4294,145.4773,428240.0
2017-12-20 09:30:00,152.51,152.73,151.8,151.89,235652.0,146.2734,146.4844,145.5924,145.6787,235652.0
2017-12-20 10:00:00,151.88,152.07,151.56,151.63,155875.0,145.6691,145.8514,145.3622,145.4294,155875.0
2017-12-20 10:30:00,151.61,151.7,151.2,151.31,79083.0,145.4102,145.4965,145.0169,145.1224,79083.0
2017-12-20 11:00:00,151.33,151.69,151.23,151.59,76702.0,145.1416,145.4869,145.0457,145.391,76702.0
2017-12-20 11:30:00,151.63,151.89,151.5,151.85,55536.0,145.4294,145.6787,145.3047,145.6404,55536.0
2017-12-20 12:00:00,151.84,151.97,151.74,151.91,41392.0,145.6308,145.7554,145.5349,145.6979,41392.0
2017-12-20 12:30:00,151.92,151.94,151.57,151.65,46367.0,145.7075,145.7267,145.3718,145.4485,46367.0
2017-12-20 13:00:00,151.65,151.86,151.63,151.7,66719.0,145.4485,145.6499,145.4294,145.4965,66719.0
2017-12-20 13:30:00,151.73,151.76,151.37,151.47,69246.0,145.5253,145.554,145.18,145.2759,69246.0
2017-12-20 14:00:00,151.46,151.51,151.14,151.14,71480.0,145.2663,145.3143,144.9594,144.9594,71480.0
2017-12-20 14:30:00,151.16,151.27,151.04,151.11,84753.0,144.9786,145.0841,144.8635,144.9306,84753.0
2017-12-20 15:00:00,151.11,151.49,151.08,151.42,84363.0,144.9306,145.2951,144.9018,145.2279,84363.0
2017-12-20 15:30:00,151.43,151.65,151.39,151.43,205431.0,145.2375,145.4485,145.1992,145.2375,205431.0
2017-12-21 09:30:00,151.45,152.23,151.13,151.13,143564.0,145.2567,146.0048,144.9498,144.9498,143564.0
2017-12-21 10:00:00,151.18,151.63,151.17,151.5,119632.0,144.9978,145.4294,144.9882,145.3047,119632.0
2017-12-21 10:30:00,151.56,151.59,151.02,151.12,112153.0,145.3622,145.391,144.8443,144.9402,112153.0
2017-12-21 11:00:00,151.14,151.56,151.04,151.41,124642.0,144.9594,145.3622,144.8635,145.2183,124642.0
2017-12-21 11:30:00,151.45,151.54,150.85,151.04,117127.0,145.2567,145.343,144.6812,144.8635,117127.0
2017-12-21 12:00:00,150.96,151.25,150.87,151.12,199773.0,144.7867,145.0649,144.7004,144.9402,199773.0
2017-12-21 12:30:00,151.12,151.32,150.86,150.9,110271.0,144.9402,145.132,144.6908,144.7292,110271.0
2017-12-21 13:00:00,150.88,151.21,150.84,150.99,82111.0,144.71,145.0265,144.6717,144.8155,82111.0
2017-12-21 13:30:00,151.0,151.08,150.89,150.89,87634.0,144.8251,144.9018,144.7196,144.7196,87634.0
2017-12-21 14:00:00,150.89,150.91,150.61,150.7,130980.0,144.7196,144.7388,144.4511,144.5374,130980.0
2017-12-21 14:30:00,150.7,150.72,150.47,150.7,102086.0,144.5374,144.5566,144.3168,144.5374,102086.0
2017-12-21 15:00:00,150.7,150.87,150.66,150.78,101066.0,144.5374,144.7004,144.499,144.6141,101066.0
2017-12-21 15:30:00,150.79,150.94,150.43,150.56,333259.0,144.6237,144.7676,144.2784,144.4031,333259.0
2017-12-22 09:30:00,150.94,151.0,150.31,150.92,146470.0,144.7676,144.8251,144.1633,144.7484,146470.0
2017-12-22 10:00:00,150.96,151.29,150.59,151.21,81315.0,144.7867,145.1033,144.4319,145.0265,81315.0
2017-12-22 10:30:00,151.21,151.52,151.1,151.13,73341.0,145.0265,145.3238,144.921,144.9498,73341.0
2017-12-22 11:00:00,151.16,151.32,150.97,151.13,85708.0,144.9786,145.132,144.7963,144.9498,85708.0
2017-12-22 11:30:00,151.14,151.24,150.64,150.65,84041.0,144.9594,145.0553,144.4798,144.4894,84041.0
2017-12-22 12:00:00,150.66,150.77,150.6,150.67,63327.0,144.499,144.6045,144.4415,144.5086,63327.0
2017-12-22 12:30:00,150.64,150.73,150.45,150.59,55370.0,144.4798,144.5662,144.2976,144.4319,55370.0
2017-12-22 13:00:00,150.61,150.66,150.45,150.47,54878.0,144.4511,144.499,144.2976,144.3168,54878.0
2017-12-22 13:30:00,150.51,150.61,150.43,150.54,79037.0,144.3552,144.4511,144.2784,144.3839,79037.0
2017-12-22 14:00:00,150.56,150.72,150.5,150.72,36665.0,144.4031,144.5566,144.3456,144.5566,36665.0
2017-12-22 14:30:00,150.74,150.77,150.6,150.72,52625.0,144.5757,144.6045,144.4415,144.5566,52625.0
2017-12-22 15:00:00,150.72,150.77,150.62,150.71,59474.0,144.5566,144.6045,144.4607,144.547,59474.0
2017-12-22 15:30:00,150.72,150.83,150.6,150.83,209523.0,144.5566,144.6621,144.4415,144.6621,209523.0
2017-12-26 09:30:00,150.58,150.7,149.89,150.32,164224.0,144.4223,144.5374,143.7605,144.1729,164224.0
2017-12-26 10:00:00,150.26,150.62,150.2,150.46,62489.0,144.1154,144.4607,144.0578,144.3072,62489.0
2017-12-26 10:30:00,150.5,150.63,150.24,150.36,93207.0,144.3456,144.4702,144.0962,144.2113,93207.0
2017-12-26 11:00:00,150.36,150.46,150.17,150.4,62933.0,144.2113,144.3072,144.0291,144.2496,62933.0
2017-12-26 11:30:00,150.39,150.61,150.35,150.51,46169.0,144.2401,144.4511,144.2017,144.3552,46169.0
2017-12-26 12:00:00,150.49,150.73,150.48,150.57,37546.0,144.336,144.5662,144.3264,144.4127,37546.0
2017-12-26 12:30:00,150.63,150.9,150.59,150.84,25688.0,144.4702,144.7292,144.4319,144.6717,25688.0
2017-12-26 13:00:00,150.84,150.99,150.77,150.99,34766.0,144.6717,144.8155,144.6045,144.8155,34766.0
2017-12-26 13:30:00,150.96,151.06,150.86,150.91,33680.0,144.7867,144.8827,144.6908,144.7388,33680.0
2017-12-26 14:00:00,150.93,151.22,150.92,151.21,28894.0,144.758,145.0361,144.7484,145.0265,28894.0
2017-12-26 14:30:00,151.19,151.34,151.17,151.26,44042.0,145.0073,145.1512,144.9882,145.0745,44042.0
2017-12-26 15:00:00,151.25,151.32,151.22,151.23,51074.0,145.0649,145.132,145.0361,145.0457,51074.0
2017-12-26 15:30:00,151.24,151.3,151.12,151.27,125054.0,145.0553,145.1128,144.9402,145.0841,125054.0
2017-12-27 09:30:00,151.56,151.78,151.1,151.41,115690.0,145.3622,145.5732,144.921,145.2183,115690.0
2017-12-27 10:00:00,151.37,151.56,151.1,151.32,114699.0,145.18,145.3622,144.921,145.132,114699.0
2017-12-27 10:30:00,151.32,151.66,151.12,151.61,118784.0,145.132,145.4581,144.9402,145.4102,118784.0
2017-12-27 11:00:00,151.64,151.75,151.4,151.51,54334.0,145.4389,145.5444,145.2088,145.3143,54334.0
2017-12-27 11:30:00,151.56,151.58,151.17,151.17,71671.0,145.3622,145.3814,144.9882,144.9882,71671.0
2017-12-27 12:00:00,151.18,151.41,151.11,151.18,52162.0,144.9978,145.2183,144.9306,144.9978,52162.0
2017-12-27 12:30:00,151.14,151.33,151.11,151.2,45990.0,144.9594,145.1416,144.9306,145.0169,45990.0
2017-12-27 13:00:00,151.22,151.39,151.16,151.29,47862.0,145.0361,145.1992,144.9786,145.1033,47862.0
2017-12-27 13:30:00,151.31,151.5,151.25,151.5,40291.0,145.1224,145.3047,145.0649,145.3047,40291.0
2017-12-27 14:00:00,151.51,151.51,151.27,151.32,59886.0,145.3143,145.3143,145.0841,145.132,59886.0
2017-12-27 14:30:00,151.32,151.38,151.25,151.34,44336.0,145.132,145.1896,145.0649,145.1512,44336.0
2017-12-27 15:00:00,151.34,151.44,151.31,151.39,87008.0,145.1512,145.2471,145.1224,145.1992,87008.0
2017-12-27 15:30:00,151.4,151.42,151.25,151.37,274392.0,145.2088,145.2279,145.0649,145.18,274392.0
2017-12-28 09:30:00,151.86,152.57,151.81,152.52,189728.0,145.6499,146.3309,145.602,146.283,189728.0
2017-12-28 10:00:00,152.55,152.62,152.21,152.25,77287.0,146.3117,146.3789,145.9856,146.024,77287.0
2017-12-28 10:30:00,152.23,152.27,151.69,151.95,120877.0,146.0048,146.0432,145.4869,145.7363,120877.0
2017-12-28 11:00:00,151.93,152.0,151.77,152.0,78153.0,145.7171,145.7842,145.5636,145.7842,78153.0
2017-12-28 11:30:00,152.0,152.0,151.5,151.53,73396.0,145.7842,145.7842,145.3047,145.3334,73396.0
2017-12-28 12:00:00,151.56,151.66,151.5,151.54,32646.0,145.3622,145.4581,145.3047,145.343,32646.0
2017-12-28 12:30:00,151.53,151.54,151.29,151.35,54298.0,145.3334,145.343,145.1033,145.1608,54298.0
2017-12-28 13:00:00,151.36,151.47,151.33,151.4,38585.0,145.1704,145.2759,145.1416,145.2088,38585.0
2017-12-28 13:30:00,151.39,151.46,151.26,151.34,29889.0,145.1992,145.2663,145.0745,145.1512,29889.0
2017-12-28 14:00:00,151.34,151.46,151.2,151.37,46721.0,145.1512,145.2663,145.0169,145.18,46721.0
2017-12-28 14:30:00,151.36,151.47,151.34,151.43,40914.0,145.1704,145.2759,145.1512,145.2375,40914.0
2017-12-28 15:00:00,151.45,151.61,151.41,151.54,59456.0,145.2567,145.4102,145.2183,145.343,59456.0
2017-12-28 15:30:00,151.54,151.88,151.49,151.75,222562.0,145.343,145.6691,145.2951,145.5444,222562.0
2017-12-29 09:30:00,152.09,152.9,152.01,152.48,163602.0,145.8705,146.6474,145.7938,146.2446,163602.0
2017-12-29 10:00:00,152.4,152.42,152.01,152.05,60740.0,146.1679,146.187,145.7938,145.8322,60740.0
2017-12-29 10:30:00,152.09,152.18,151.55,151.76,54759.0,145.8705,145.9569,145.3526,145.554,54759.0
2017-12-29 11:00:00,151.78,152.06,151.59,151.92,69708.0,145.5732,145.8418,145.391,145.7075,69708.0
2017-12-29 11:30:00,151.95,152.06,151.78,152.04,67837.0,145.7363,145.8418,145.5732,145.8226,67837.0
2017-12-29 12:00:00,152.06,152.24,151.97,152.14,62139.0,145.8418,146.0144,145.7554,145.9185,62139.0
2017-12-29 12:30:00,152.13,152.13,151.96,152.02,40417.0,145.9089,145.9089,145.7459,145.8034,40417.0
2017-12-29 13:00:00,152.02,152.23,151.95,152.19,57884.0,145.8034,146.0048,145.7363,145.9665,57884.0
2017-12-29 13:30:00,152.2,152.24,151.86,151.91,81592.0,145.976,146.0144,145.6499,145.6979,81592.0
2017-12-29 14:00:00,151.93,152.07,151.91,152.06,50503.0,145.7171,145.8514,145.6979,145.8418,50503.0
2017-12-29 14:30:00,152.05,152.22,152.04,152.12,55463.0,145.8322,145.9952,145.8226,145.8993,55463.0
2017-12-29 15:00:00,152.12,152.56,152.07,152.54,106278.0,145.8993,146.3213,145.8514,146.3021,106278.0
2017-12-29 15:30:00,152.54,152.54,151.67,151.83,328493.0,146.3021,146.3021,145.4677,145.6212,328493.0
2018-01-02 09:30:00,152.01,153.42,151.95,153.17,352848.0,145.7938,147.1462,145.7363,146.9064,352848.0
2018-01-02 10:00:00,153.17,153.22,152.02,152.15,162074.0,146.9064,146.9543,145.8034,145.9281,162074.0
2018-01-02 10:30:00,152.17,152.23,151.82,151.92,164812.0,145.9473,146.0048,145.6116,145.7075,164812.0
2018-01-02 11:00:00,151.91,151.94,151.55,151.66,141573.0,145.6979,145.7267,145.3526,145.4581,141573.0
2018-01-02 11:30:00,151.68,151.69,151.12,151.27,119563.0,145.4773,145.4869,144.9402,145.0841,119563.0
2018-01-02 12:00:00,151.28,151.52,151.27,151.38,107066.0,145.0937,145.3238,145.0841,145.1896,107066.0
2018-01-02 12:30:00,151.36,151.44,151.28,151.34,74974.0,145.1704,145.2471,145.0937,145.1512,74974.0
2018-01-02 13:00:00,151.34,151.58,151.34,151.55,70771.0,145.1512,145.3814,145.1512,145.3526,70771.0
2018-01-02 13:30:00,151.54,151.67,151.47,151.62,84653.0,145.343,145.4677,145.2759,145.4198,84653.0
2018-01-02 14:00:00,151.61,151.74,151.5,151.53,106035.0,145.4102,145.5349,145.3047,145.3334,106035.0
2018-01-02 14:30:00,151.55,151.59,151.37,151.53,95138.0,145.3526,145.391,145.18,145.3334,95138.0
2018-01-02 15:00:00,151.53,151.78,151.42,151.78,119809.0,145.3334,145.5732,145.2279,145.5732,119809.0
2018-01-02 15:30:00,151.79,151.99,151.61,151.93,375734.0,145.5828,145.7746,145.4102,145.7171,375734.0
2018-01-03 09:30:00,152.29,153.83,152.16,153.65,333392.0,146.0624,147.5394,145.9377,147.3667,333392.0
2018-01-03 10:00:00,153.71,153.8,153.36,153.45,195199.0,147.4243,147.5106,147.0886,147.1749,195199.0
2018-01-03 10:30:00,153.45,153.64,153.03,153.13,138542.0,147.1749,147.3572,146.7721,146.868,138542.0
2018-01-03 11:00:00,153.11,153.23,152.9,153.19,109390.0,146.8488,146.9639,146.6474,146.9256,109390.0
2018-01-03 11:30:00,153.18,153.31,152.86,152.94,170616.0,146.916,147.0407,146.6091,146.6858,170616.0
2018-01-03 12:00:00,152.94,153.29,152.94,153.1,122441.0,146.6858,147.0215,146.6858,146.8392,122441.0
2018-01-03 12:30:00,153.1,153.61,153.08,153.54,100381.0,146.8392,147.3284,146.8201,147.2612,100381.0
2018-01-03 13:00:00,153.53,153.7,153.52,153.53,89031.0,147.2517,147.4147,147.2421,147.2517,89031.0
2018-01-03 13:30:00,153.52,153.63,153.3,153.5,91270.0,147.2421,147.3476,147.0311,147.2229,91270.0
2018-01-03 14:00:00,153.47,153.88,153.42,153.85,102944.0,147.1941,147.5873,147.1462,147.5586,102944.0
2018-01-03 14:30:00,153.85,153.94,153.59,153.67,98084.0,147.5586,147.6449,147.3092,147.3859,98084.0
2018-01-03 15:00:00,153.67,153.84,153.55,153.81,122071.0,147.3859,147.549,147.2708,147.5202,122071.0
2018-01-03 15:30:00,153.81,153.98,153.69,153.83,307034.0,147.5202,147.6833,147.4051,147.5394,307034.0
2018-01-04 09:30:00,154.54,156.36,154.32,156.15,343127.0,148.2204,149.9659,148.0093,149.7645,343127.0
2018-01-04 10:00:00,156.17,157.08,156.06,157.08,212411.0,149.7837,150.6565,149.6782,150.6565,212411.0
2018-01-04 10:30:00,157.1,157.33,156.9,157.06,165666.0,150.6757,150.8963,150.4838,150.6373,165666.0
2018-01-04 11:00:00,157.06,157.21,156.93,157.03,124502.0,150.6373,150.7812,150.5126,150.6085,124502.0
2018-01-04 11:30:00,157.03,157.4,156.63,156.75,160496.0,150.6085,150.9634,150.2249,150.34,160496.0
2018-01-04 12:00:00,156.75,157.06,156.15,156.17,218415.0,150.34,150.6373,149.7645,149.7837,218415.0
2018-01-04 12:30:00,156.16,156.17,155.48,155.74,183735.0,149.7741,149.7837,149.1219,149.3713,183735.0
2018-01-04 13:00:00,155.72,155.92,155.61,155.92,85393.0,149.3521,149.5439,149.2466,149.5439,85393.0
2018-01-04 13:30:00,155.92,156.05,155.77,155.89,121206.0,149.5439,149.6686,149.4001,149.5151,121206.0
2018-01-04 14:00:00,155.88,156.0,155.62,155.73,124471.0,149.5056,149.6206,149.2562,149.3617,124471.0
2018-01-04 14:30:00,155.73,156.17,155.71,156.16,136111.0,149.3617,149.7837,149.3425,149.7741,136111.0
2018-01-04 15:00:00,156.18,156.24,155.97,156.09,131066.0,149.7933,149.8508,149.5919,149.707,131066.0
2018-01-04 15:30:00,156.1,156.15,155.78,155.8,350387.0,149.7166,149.7645,149.4096,149.4288,350387.0
2018-01-05 09:30:00,156.2,156.94,156.19,156.62,164083.0,149.8125,150.5222,149.8029,150.2153,164083.0
2018-01-05 10:00:00,156.72,156.94,156.46,156.92,98302.0,150.3112,150.5222,150.0618,150.503,98302.0
2018-01-05 10:30:00,156.94,157.28,156.86,157.2,151682.0,150.5222,150.8483,150.4455,150.7716,151682.0
2018-01-05 11:00:00,157.2,158.05,157.2,157.86,193907.0,150.7716,151.5868,150.7716,151.4046,193907.0
2018-01-05 11:30:00,157.86,158.02,157.65,157.86,98960.0,151.4046,151.558,151.2032,151.4046,98960.0
2018-01-05 12:00:00,157.87,157.93,157.7,157.85,69297.0,151.4142,151.4717,151.2511,151.395,69297.0
2018-01-05 12:30:00,157.9,157.9,157.51,157.72,95914.0,151.443,151.443,151.0689,151.2703,95914.0
2018-01-05 13:00:00,157.72,157.89,157.67,157.74,77411.0,151.2703,151.4334,151.2224,151.2895,77411.0
2018-01-05 13:30:00,157.72,158.04,157.72,157.94,82773.0,151.2703,151.5772,151.2703,151.4813,82773.0
2018-01-05 14:00:00,157.95,158.38,157.93,158.37,134392.0,151.4909,151.9033,151.4717,151.8937,134392.0
2018-01-05 14:30:00,158.35,158.44,158.14,158.37,189186.0,151.8745,151.9609,151.6731,151.8937,189186.0
2018-01-05 15:00:00,158.36,158.61,158.33,158.57,147905.0,151.8841,152.1239,151.8554,152.0856,147905.0
2018-01-05 15:30:00,158.57,158.99,158.52,158.81,458235.0,152.0856,152.4884,152.0376,152.3157,458235.0
2018-01-08 09:30:00,158.58,159.0,158.08,158.85,314387.0,152.3339,152.7373,151.8536,152.5932,314387.0
2018-01-08 10:00:00,158.89,159.58,158.7,159.4,161788.0,152.6317,153.2945,152.4492,153.1216,161788.0
2018-01-08 10:30:00,159.45,159.96,159.36,159.82,193179.0,153.1696,153.6595,153.0832,153.525,193179.0
2018-01-08 11:00:00,159.82,160.38,159.8,160.3,170236.0,153.525,154.063,153.5058,153.9861,170236.0
2018-01-08 11:30:00,160.3,160.48,159.68,159.76,203146.0,153.9861,154.159,153.3906,153.4674,203146.0
2018-01-08 12:00:00,159.76,159.88,159.38,159.61,150204.0,153.4674,153.5827,153.1024,153.3233,150204.0
2018-01-08 12:30:00,159.59,159.61,158.91,159.1,167637.0,153.3041,153.3233,152.6509,152.8334,167637.0
2018-01-08 13:00:00,159.12,159.16,159.01,159.13,209438.0,152.8526,152.891,152.7469,152.8622,209438.0
2018-01-08 13:30:00,159.13,159.44,159.1,159.37,113255.0,152.8622,153.16,152.8334,153.0928,113255.0
2018-01-08 14:00:00,159.36,159.65,159.36,159.59,106240.0,153.0832,153.3617,153.0832,153.3041,106240.0
2018-01-08 14:30:00,159.6,159.65,159.35,159.41,115995.0,153.3137,153.3617,153.0736,153.1312,115995.0
2018-01-08 15:00:00,159.41,159.48,159.27,159.44,164794.0,153.1312,153.1984,152.9967,153.16,164794.0
2018-01-08 15:30:00,159.44,159.44,159.22,159.27,346262.0,153.16,153.16,152.9487,152.9967,346262.0
2018-01-09 09:30:00,159.65,160.0,158.84,158.93,204380.0,153.3617,153.6979,152.5836,152.6701,204380.0
2018-01-09 10:00:00,158.93,159.15,158.65,158.84,192555.0,152.6701,152.8814,152.4011,152.5836,192555.0
2018-01-09 10:30:00,158.83,159.07,158.54,159.03,106352.0,152.574,152.8046,152.2955,152.7662,106352.0
2018-01-09 11:00:00,159.03,159.9,159.02,159.87,109637.0,152.7662,153.6019,152.7566,153.5731,109637.0
2018-01-09 11:30:00,159.86,159.89,159.56,159.75,75487.0,153.5635,153.5923,153.2753,153.4578,75487.0
2018-01-09 12:00:00,159.73,159.73,159.27,159.3,72088.0,153.4386,153.4386,152.9967,153.0255,72088.0
2018-01-09 12:30:00,159.3,159.58,159.18,159.51,77140.0,153.0255,153.2945,152.9102,153.2272,77140.0
2018-01-09 13:00:00,159.52,159.74,159.48,159.72,71785.0,153.2369,153.4482,153.1984,153.429,71785.0
2018-01-09 13:30:00,159.73,159.75,159.41,159.55,78542.0,153.4386,153.4578,153.1312,153.2657,78542.0
2018-01-09 14:00:00,159.54,159.6,159.39,159.58,90135.0,153.2561,153.3137,153.112,153.2945,90135.0
2018-01-09 14:30:00,159.6,159.95,159.5,159.83,87271.0,153.3137,153.6499,153.2176,153.5346,87271.0
2018-01-09 15:00:00,159.84,160.02,159.69,159.72,123282.0,153.5443,153.7172,153.4002,153.429,123282.0
2018-01-09 15:30:00,159.73,160.11,159.39,159.52,336764.0,153.4386,153.8036,153.112,153.2369,336764.0
2018-01-10 09:30:00,159.23,159.46,157.57,158.3,338054.0,152.9583,153.1792,151.3637,152.0649,338054.0
2018-01-10 10:00:00,158.3,159.05,158.1,158.65,182146.0,152.0649,152.7854,151.8728,152.4011,182146.0
2018-01-10 10:30:00,158.6,159.38,158.47,159.31,148697.0,152.3531,153.1024,152.2282,153.0351,148697.0
2018-01-10 11:00:00,159.35,159.54,159.07,159.35,117849.0,153.0736,153.2561,152.8046,153.0736,117849.0
2018-01-10 11:30:00,159.35,159.68,159.16,159.38,93495.0,153.0736,153.3906,152.891,153.1024,93495.0
2018-01-10 12:00:00,159.39,159.45,159.01,159.23,58754.0,153.112,153.1696,152.7469,152.9583,58754.0
2018-01-10 12:30:00,159.24,159.29,159.08,159.26,66364.0,152.9679,153.0159,152.8142,152.9871,66364.0
2018-01-10 13:00:00,159.28,159.46,159.0,159.05,78409.0,153.0063,153.1792,152.7373,152.7854,78409.0
2018-01-10 13:30:00,159.06,159.59,159.06,159.46,48227.0,152.795,153.3041,152.795,153.1792,48227.0
2018-01-10 14:00:00,159.48,159.57,159.07,159.08,79642.0,153.1984,153.2849,152.8046,152.8142,79642.0
2018-01-10 14:30:00,159.07,159.46,159.02,159.37,68913.0,152.8046,153.1792,152.7566,153.0928,68913.0
2018-01-10 15:00:00,159.4,159.65,159.38,159.65,83441.0,153.1216,153.3617,153.1024,153.3617,83441.0
2018-01-10 15:30:00,159.64,159.97,159.57,159.84,282458.0,153.3521,153.6691,153.2849,153.5443,282458.0
2018-01-11 09:30:00,160.17,161.13,159.44,159.74,255385.0,153.8613,154.7834,153.16,153.4482,255385.0
2018-01-11 10:00:00,159.72,160.02,159.51,159.71,227557.0,153.429,153.7172,153.2272,153.4194,227557.0
2018-01-11 10:30:00,159.7,160.1,159.63,160.06,129169.0,153.4098,153.794,153.3425,153.7556,129169.0
2018-01-11 11:00:00,160.05,160.49,160.04,160.43,97985.0,153.746,154.1686,153.7364,154.111,97985.0
2018-01-11 11:30:00,160.45,160.47,160.1,160.39,82019.0,154.1302,154.1494,153.794,154.0726,82019.0
2018-01-11 12:00:00,160.37,160.46,160.21,160.39,61402.0,154.0534,154.1398,153.8997,154.0726,61402.0
2018-01-11 12:30:00,160.4,160.63,160.36,160.49,61403.0,154.0822,154.3031,154.0438,154.1686,61403.0
2018-01-11 13:00:00,160.5,160.61,160.33,160.33,65845.0,154.1783,154.2839,154.015,154.015,65845.0
2018-01-11 13:30:00,160.34,160.36,160.14,160.18,91953.0,154.0246,154.0438,153.8324,153.8709,91953.0
2018-01-11 14:00:00,160.17,160.27,160.0,160.06,92953.0,153.8613,153.9573,153.6979,153.7556,92953.0
2018-01-11 14:30:00,160.08,160.41,160.05,160.3,112995.0,153.7748,154.0918,153.746,153.9861,112995.0
2018-01-11 15:00:00,160.31,160.65,160.29,160.6,100158.0,153.9957,154.3223,153.9765,154.2743,100158.0
2018-01-11 15:30:00,160.59,161.04,160.53,160.92,346158.0,154.2647,154.697,154.2071,154.5817,346158.0
2018-01-12 09:30:00,161.5,161.5,160.25,160.63,198910.0,155.1389,155.1389,153.9381,154.3031,198910.0
2018-01-12 10:00:00,160.63,161.12,160.52,161.0,136337.0,154.3031,154.7738,154.1975,154.6586,136337.0
2018-01-12 10:30:00,160.99,161.74,160.9,161.61,110497.0,154.649,155.3694,154.5625,155.2445,110497.0
2018-01-12 11:00:00,161.6,161.75,161.49,161.74,90705.0,155.2349,155.379,155.1293,155.3694,90705.0
2018-01-12 11:30:00,161.75,161.83,161.57,161.82,89149.0,155.379,155.4559,155.2061,155.4463,89149.0
2018-01-12 12:00:00,161.84,161.9,161.6,161.62,99500.0,155.4655,155.5231,155.2349,155.2541,99500.0
2018-01-12 12:30:00,161.61,161.83,161.54,161.76,50928.0,155.2445,155.4559,155.1773,155.3886,50928.0
2018-01-12 13:00:00,161.8,161.83,161.66,161.78,51524.0,155.4271,155.4559,155.2926,155.4078,51524.0
2018-01-12 13:30:00,161.76,161.83,161.68,161.81,54120.0,155.3886,155.4559,155.3118,155.4367,54120.0
2018-01-12 14:00:00,161.81,162.25,161.79,162.23,129297.0,155.4367,155.8593,155.4174,155.8401,129297.0
2018-01-12 14:30:00,162.24,162.52,162.23,162.36,162690.0,155.8497,156.1187,155.8401,155.965,162690.0
2018-01-12 15:00:00,162.36,162.41,161.97,162.13,118072.0,155.965,156.013,155.5904,155.7441,118072.0
2018-01-12 15:30:00,162.14,162.47,161.96,162.2,388176.0,155.7537,156.0707,155.5807,155.8113,388176.0
2018-01-16 09:30:00,163.64,163.64,162.41,162.42,308233.0,157.1946,157.1946,156.013,156.0226,308233.0
2018-01-16 10:00:00,162.44,163.89,162.43,163.35,279306.0,156.0418,157.4347,156.0322,156.916,279306.0
2018-01-16 10:30:00,163.34,163.63,162.87,163.37,267743.0,156.9064,157.185,156.4549,156.9352,267743.0
2018-01-16 11:00:00,163.4,163.42,162.69,163.2,197044.0,156.964,156.9832,156.282,156.7719,197044.0
2018-01-16 11:30:00,163.24,163.8,163.13,163.28,190232.0,156.8103,157.3483,156.7047,156.8488,190232.0
2018-01-16 12:00:00,163.31,163.94,163.3,163.71,134271.0,156.8776,157.4828,156.868,157.2618,134271.0
2018-01-16 12:30:00,163.7,163.86,163.08,163.12,137586.0,157.2522,157.4059,156.6566,156.6951,137586.0
2018-01-16 13:00:00,163.12,163.22,162.47,162.7,154786.0,156.6951,156.7911,156.0707,156.2916,154786.0
2018-01-16 13:30:00,162.68,162.96,162.45,162.46,250824.0,156.2724,156.5414,156.0514,156.0611,250824.0
2018-01-16 14:00:00,162.48,162.55,162.09,162.14,307377.0,156.0803,156.1475,155.7056,155.7537,307377.0
2018-01-16 14:30:00,162.15,162.31,161.31,161.96,186212.0,155.7633,155.917,154.9564,155.5807,186212.0
2018-01-16 15:00:00,161.99,162.66,161.94,162.41,183233.0,155.6096,156.2532,155.5615,156.013,183233.0
2018-01-16 15:30:00,162.46,162.52,162.12,162.28,358758.0,156.0611,156.1187,155.7344,155.8881,358758.0
2018-01-17 09:30:00,163.12,163.79,162.88,163.25,242816.0,156.6951,157.3387,156.4645,156.8199,242816.0
2018-01-17 10:00:00,163.25,163.63,162.89,163.03,182922.0,156.8199,157.185,156.4741,156.6086,182922.0
2018-01-17 10:30:00,163.02,163.59,163.0,163.57,134043.0,156.599,157.1465,156.5798,157.1273,134043.0
2018-01-17 11:00:00,163.6,163.75,163.14,163.45,138671.0,157.1562,157.3002,156.7143,157.0121,138671.0
2018-01-17 11:30:00,163.49,163.57,163.31,163.36,137953.0,157.0505,157.1273,156.8776,156.9256,137953.0
2018-01-17 12:00:00,163.36,163.61,163.36,163.55,155531.0,156.9256,157.1658,156.9256,157.1081,155531.0
2018-01-17 12:30:00,163.55,163.6,163.36,163.52,102547.0,157.1081,157.1562,156.9256,157.0793,102547.0
2018-01-17 13:00:00,163.53,163.71,163.49,163.63,111390.0,157.0889,157.2618,157.0505,157.185,111390.0
2018-01-17 13:30:00,163.63,164.16,163.58,163.89,200557.0,157.185,157.6941,157.1369,157.4347,200557.0
2018-01-17 14:00:00,163.88,164.28,163.88,164.16,185691.0,157.4251,157.8094,157.4251,157.6941,185691.0
2018-01-17 14:30:00,164.14,164.4,164.12,164.25,131387.0,157.6749,157.9246,157.6557,157.7806,131387.0
2018-01-17 15:00:00,164.25,164.5,164.24,164.46,180727.0,157.7806,158.0207,157.7709,157.9823,180727.0
2018-01-17 15:30:00,164.45,164.48,164.05,164.31,418059.0,157.9727,158.0015,157.5884,157.8382,418059.0
2018-01-18 09:30:00,164.83,164.83,164.11,164.69,216384.0,158.3377,158.3377,157.6461,158.2032,216384.0
2018-01-18 10:00:00,164.75,164.92,164.39,164.88,112374.0,158.2609,158.4242,157.915,158.3857,112374.0
2018-01-18 10:30:00,164.93,165.78,164.86,165.27,136447.0,158.4338,159.2503,158.3665,158.7604,136447.0
2018-01-18 11:00:00,165.25,165.69,165.05,165.11,108389.0,158.7412,159.1638,158.549,158.6067,108389.0
2018-01-18 11:30:00,165.1,165.29,164.77,164.96,69084.0,158.5971,158.7796,158.2801,158.4626,69084.0
2018-01-18 12:00:00,165.04,165.47,165.01,165.43,87604.0,158.5394,158.9525,158.5106,158.9141,87604.0
2018-01-18 12:30:00,165.43,165.6,165.27,165.28,62690.0,158.9141,159.0774,158.7604,158.77,62690.0
2018-01-18 13:00:00,165.31,165.52,165.15,165.45,40521.0,158.7988,159.0005,158.6451,158.9333,40521.0
2018-01-18 13:30:00,165.43,165.59,165.28,165.59,41981.0,158.9141,159.0678,158.77,159.0678,41981.0
2018-01-18 14:00:00,165.6,165.89,165.48,165.84,113941.0,159.0774,159.356,158.9621,159.3079,113941.0
2018-01-18 14:30:00,165.85,165.98,165.51,165.59,85006.0,159.3175,159.4424,158.9909,159.0678,85006.0
2018-01-18 15:00:00,165.57,165.6,165.38,165.44,103169.0,159.0486,159.0774,158.866,158.9237,103169.0
2018-01-18 15:30:00,165.42,165.71,165.22,165.5,300628.0,158.9045,159.183,158.7123,158.9813,300628.0
2018-01-19 09:30:00,166.3,166.9,165.71,166.1,578630.0,159.7498,160.3262,159.183,159.5577,578630.0
2018-01-19 10:00:00,166.09,166.2,165.65,165.96,147472.0,159.5481,159.6537,159.1254,159.4232,147472.0
2018-01-19 10:30:00,165.89,165.98,165.16,165.52,93192.0,159.356,159.4424,158.6547,159.0005,93192.0
2018-01-19 11:00:00,165.5,165.82,165.16,165.74,95680.0,158.9813,159.2887,158.6547,159.2119,95680.0
2018-01-19 11:30:00,165.81,166.0,165.69,165.93,106032.0,159.2791,159.4616,159.1638,159.3944,106032.0
2018-01-19 12:00:00,165.95,166.13,165.74,166.13,74721.0,159.4136,159.5865,159.2119,159.5865,74721.0
2018-01-19 12:30:00,166.14,166.23,166.03,166.12,57112.0,159.5961,159.6826,159.4904,159.5769,57112.0
2018-01-19 13:00:00,166.16,166.28,165.98,166.28,61658.0,159.6153,159.7306,159.4424,159.7306,61658.0
2018-01-19 13:30:00,166.3,166.47,166.17,166.31,71442.0,159.7498,159.9131,159.6249,159.7594,71442.0
2018-01-19 14:00:00,166.32,166.95,166.31,166.8,107662.0,159.769,160.3742,159.7594,160.2301,107662.0
2018-01-19 14:30:00,166.82,166.94,166.54,166.66,97015.0,160.2493,160.3646,159.9804,160.0956,97015.0
2018-01-19 15:00:00,166.67,166.85,166.52,166.85,83401.0,160.1052,160.2781,159.9611,160.2781,83401.0
2018-01-19 15:30:00,166.83,166.91,166.54,166.82,257906.0,160.2589,160.3358,159.9804,160.2493,257906.0
2018-01-22 09:30:00,166.58,167.17,166.43,166.5,157247.0,160.0188,160.5855,159.8747,159.9419,157247.0
2018-01-22 10:00:00,166.5,167.4,166.29,167.4,95314.0,159.9419,160.8065,159.7402,160.8065,95314.0
2018-01-22 10:30:00,167.44,168.0,167.39,167.63,112355.0,160.8449,161.3828,160.7969,161.0274,112355.0
2018-01-22 11:00:00,167.54,167.66,167.22,167.22,70930.0,160.941,161.0562,160.6336,160.6336,70930.0
2018-01-22 11:30:00,167.21,167.39,166.94,167.39,93910.0,160.624,160.7969,160.3646,160.7969,93910.0
2018-01-22 12:00:00,167.34,167.69,167.31,167.58,66006.0,160.7488,161.0851,160.72,160.9794,66006.0
2018-01-22 12:30:00,167.59,167.72,167.48,167.54,65056.0,160.989,161.1139,160.8833,160.941,65056.0
2018-01-22 13:00:00,167.56,167.61,167.36,167.47,56537.0,160.9602,161.0082,160.7681,160.8737,56537.0
2018-01-22 13:30:00,167.46,167.49,167.3,167.32,48229.0,160.8641,160.8929,160.7104,160.7296,48229.0
2018-01-22 14:00:00,167.37,167.51,167.31,167.43,84444.0,160.7777,160.9121,160.72,160.8353,84444.0
2018-01-22 14:30:00,167.42,167.54,167.3,167.47,56734.0,160.8257,160.941,160.7104,160.8737,56734.0
2018-01-22 15:00:00,167.47,168.0,167.47,167.75,89677.0,160.8737,161.3828,160.8737,161.1427,89677.0
2018-01-22 15:30:00,167.77,168.33,167.59,168.33,292607.0,161.1619,161.6998,160.989,161.6998,292607.0
2018-01-23 09:30:00,168.5,168.95,167.78,168.02,230369.0,161.8632,162.2954,161.1715,161.4021,230369.0
2018-01-23 10:00:00,168.0,168.5,167.83,168.18,147611.0,161.3828,161.8632,161.2195,161.5558,147611.0
2018-01-23 10:30:00,168.16,168.71,168.13,168.31,99918.0,161.5365,162.0649,161.5077,161.6806,99918.0
2018-01-23 11:00:00,168.34,168.39,168.1,168.15,82187.0,161.7095,161.7575,161.4789,161.5269,82187.0
2018-01-23 11:30:00,168.15,168.23,167.43,167.51,108888.0,161.5269,161.6038,160.8353,160.9121,108888.0
2018-01-23 12:00:00,167.5,167.78,167.3,167.71,109124.0,160.9025,161.1715,160.7104,161.1043,109124.0
2018-01-23 12:30:00,167.71,167.8,167.4,167.66,109367.0,161.1043,161.1907,160.8065,161.0562,109367.0
2018-01-23 13:00:00,167.67,167.67,166.91,167.24,150960.0,161.0658,161.0658,160.3358,160.6528,150960.0
2018-01-23 13:30:00,167.23,167.41,167.19,167.25,89272.0,160.6432,160.8161,160.6048,160.6624,89272.0
2018-01-23 14:00:00,167.27,167.33,166.65,166.82,130673.0,160.6816,160.7392,160.086,160.2493,130673.0
2018-01-23 14:30:00,166.83,167.45,166.77,167.41,143917.0,160.2589,160.8545,160.2013,160.8161,143917.0
2018-01-23 15:00:00,167.39,167.52,167.17,167.43,105715.0,160.7969,160.9218,160.5855,160.8353,105715.0
2018-01-23 15:30:00,167.43,167.46,167.08,167.21,445828.0,160.8353,160.8641,160.4991,160.624,445828.0
2018-01-24 09:30:00,167.94,168.1,167.43,168.07,264792.0,161.3252,161.4789,160.8353,161.4501,264792.0
2018-01-24 10:00:00,168.01,168.1,167.76,167.81,249985.0,161.3925,161.4789,161.1523,161.2003,249985.0
2018-01-24 10:30:00,167.9,167.9,167.03,167.18,191727.0,161.2868,161.2868,160.4511,160.5951,191727.0
2018-01-24 11:00:00,167.15,167.39,166.41,166.73,194722.0,160.5663,160.7969,159.8555,160.1629,194722.0
2018-01-24 11:30:00,166.73,167.43,165.95,167.15,226183.0,160.1629,160.8353,159.4136,160.5663,226183.0
2018-01-24 12:00:00,167.15,167.33,166.86,167.0,101933.0,160.5663,160.7392,160.2877,160.4222,101933.0
2018-01-24 12:30:00,167.02,167.1,166.09,166.69,130974.0,160.4414,160.5183,159.5481,160.1244,130974.0
2018-01-24 13:00:00,166.65,167.14,166.32,167.0,62074.0,160.086,160.5567,159.769,160.4222,62074.0
2018-01-24 13:30:00,166.98,167.39,166.89,167.22,95292.0,160.403,160.7969,160.3166,160.6336,95292.0
2018-01-24 14:00:00,167.22,167.68,167.14,167.46,103902.0,160.6336,161.0755,160.5567,160.8641,103902.0
2018-01-24 14:30:00,167.5,167.91,167.31,167.74,81316.0,160.9025,161.2964,160.72,161.1331,81316.0
2018-01-24 15:00:00,167.71,167.72,167.44,167.5,98298.0,161.1043,161.1139,160.8449,160.9025,98298.0
2018-01-24 15:30:00,167.5,167.67,167.02,167.12,385977.0,160.9025,161.0658,160.4414,160.5375,385977.0
2018-01-25 09:30:00,168.01,168.41,167.16,167.16,244757.0,161.3925,161.7767,160.5759,160.5759,244757.0
2018-01-25 10:00:00,167.17,168.39,167.13,168.08,107407.0,160.5855,161.7575,160.5471,161.4597,107407.0
2018-01-25 10:30:00,168.08,168.32,167.83,168.18,69933.0,161.4597,161.6902,161.2195,161.5558,69933.0
2018-01-25 11:00:00,168.17,168.41,168.04,168.28,76402.0,161.5462,161.7767,161.4213,161.6518,76402.0
2018-01-25 11:30:00,168.29,168.65,168.28,168.64,83133.0,161.6614,162.0072,161.6518,161.9976,83133.0
2018-01-25 12:00:00,168.65,168.93,168.46,168.53,94504.0,162.0072,162.2762,161.8247,161.892,94504.0
2018-01-25 12:30:00,168.51,168.78,168.34,168.34,54287.0,161.8728,162.1321,161.7095,161.7095,54287.0
2018-01-25 13:00:00,168.39,168.68,168.26,168.59,78474.0,161.7575,162.0361,161.6326,161.9496,78474.0
2018-01-25 13:30:00,168.57,168.87,168.45,168.7,70496.0,161.9304,162.2186,161.8151,162.0553,70496.0
2018-01-25 14:00:00,168.69,168.81,168.4,168.49,83064.0,162.0457,162.1609,161.7671,161.8535,83064.0
2018-01-25 14:30:00,168.54,168.59,168.0,168.09,78187.0,161.9016,161.9496,161.3828,161.4693,78187.0
2018-01-25 15:00:00,168.09,168.55,167.89,168.44,103748.0,161.4693,161.9112,161.2772,161.8055,103748.0
2018-01-25 15:30:00,168.42,168.7,168.26,168.59,264958.0,161.7863,162.0553,161.6326,161.9496,264958.0
2018-01-26 09:30:00,169.01,169.45,168.79,169.01,154275.0,162.3531,162.7757,162.1417,162.3531,154275.0
2018-01-26 10:00:00,169.06,169.22,168.94,169.08,94078.0,162.4011,162.5548,162.2858,162.4203,94078.0
2018-01-26 10:30:00,169.09,169.68,169.03,169.53,84906.0,162.4299,162.9967,162.3723,162.8526,84906.0
2018-01-26 11:00:00,169.54,169.6,169.32,169.37,53960.0,162.8622,162.9198,162.6509,162.6989,53960.0
2018-01-26 11:30:00,169.39,169.59,169.14,169.14,46684.0,162.7181,162.9102,162.4779,162.4779,46684.0
2018-01-26 12:00:00,169.14,169.43,169.07,169.39,67766.0,162.4779,162.7565,162.4107,162.7181,67766.0
2018-01-26 12:30:00,169.39,169.5,169.28,169.39,58052.0,162.7181,162.8238,162.6124,162.7181,58052.0
2018-01-26 13:00:00,169.4,169.45,169.21,169.24,50565.0,162.7277,162.7757,162.5452,162.574,50565.0
2018-01-26 13:30:00,169.23,169.51,169.23,169.4,77276.0,162.5644,162.8334,162.5644,162.7277,77276.0
2018-01-26 14:00:00,169.4,169.61,169.32,169.32,60264.0,162.7277,162.9294,162.6509,162.6509,60264.0
2018-01-26 14:30:00,169.31,169.49,169.24,169.41,82298.0,162.6412,162.8142,162.574,162.7373,82298.0
2018-01-26 15:00:00,169.4,169.73,169.4,169.7,133588.0,162.7277,163.0447,162.7277,163.0159,133588.0
2018-01-26 15:30:00,169.72,170.36,169.67,170.31,345468.0,163.0351,163.6499,162.9871,163.6019,345468.0
2018-01-29 09:30:00,170.12,170.81,169.37,170.61,190431.0,163.4193,164.0822,162.6989,163.89,190431.0
2018-01-29 10:00:00,170.62,170.66,169.58,170.57,197500.0,163.8997,163.9381,162.9006,163.8516,197500.0
2018-01-29 10:30:00,170.57,170.63,169.83,169.95,99698.0,163.8516,163.9093,163.1408,163.256,99698.0
2018-01-29 11:00:00,169.94,169.98,169.08,169.31,187662.0,163.2464,163.2849,162.4203,162.6412,187662.0
2018-01-29 11:30:00,169.34,170.18,169.3,169.78,251525.0,162.6701,163.477,162.6316,163.0927,251525.0
2018-01-29 12:00:00,169.75,169.8,169.4,169.68,88640.0,163.0639,163.1119,162.7277,162.9967,88640.0
2018-01-29 12:30:00,169.72,169.88,169.42,169.81,85907.0,163.0351,163.1888,162.7469,163.1216,85907.0
2018-01-29 13:00:00,169.79,169.83,169.57,169.58,43449.0,163.1023,163.1408,162.891,162.9006,43449.0
2018-01-29 13:30:00,169.57,169.6,169.42,169.49,53971.0,162.891,162.9198,162.7469,162.8142,53971.0
2018-01-29 14:00:00,169.47,169.61,169.37,169.43,90769.0,162.7949,162.9294,162.6989,162.7565,90769.0
2018-01-29 14:30:00,169.43,169.46,169.11,169.22,86273.0,162.7565,162.7853,162.4491,162.5548,86273.0
2018-01-29 15:00:00,169.22,169.23,168.56,168.56,236458.0,162.5548,162.5644,161.9208,161.9208,236458.0
2018-01-29 15:30:00,168.56,168.95,168.29,168.52,446280.0,161.9208,162.2954,161.6614,161.8824,446280.0
2018-01-30 09:30:00,167.41,168.0,166.64,167.18,511061.0,160.8161,161.3828,160.0764,160.5951,511061.0
2018-01-30 10:00:00,167.17,167.3,166.3,167.25,387293.0,160.5855,160.7104,159.7498,160.6624,387293.0
2018-01-30 10:30:00,167.29,167.58,166.76,167.4,232768.0,160.7008,160.9794,160.1917,160.8065,232768.0
2018-01-30 11:00:00,167.38,167.63,167.2,167.32,193584.0,160.7873,161.0274,160.6144,160.7296,193584.0
2018-01-30 11:30:00,167.28,167.7,167.09,167.25,135188.0,160.6912,161.0947,160.5087,160.6624,135188.0
2018-01-30 12:00:00,167.26,167.47,167.0,167.17,108651.0,160.672,160.8737,160.4222,160.5855,108651.0
2018-01-30 12:30:00,167.13,167.59,167.08,167.58,124850.0,160.5471,160.989,160.4991,160.9794,124850.0
2018-01-30 13:00:00,167.56,167.61,167.17,167.41,108974.0,160.9602,161.0082,160.5855,160.8161,108974.0
2018-01-30 13:30:00,167.42,167.79,167.35,167.67,152682.0,160.8257,161.1811,160.7584,161.0658,152682.0
2018-01-30 14:00:00,167.68,167.79,167.2,167.28,125309.0,161.0755,161.1811,160.6144,160.6912,125309.0
2018-01-30 14:30:00,167.3,167.31,166.89,167.13,148392.0,160.7104,160.72,160.3166,160.5471,148392.0
2018-01-30 15:00:00,167.13,167.34,167.05,167.16,167480.0,160.5471,160.7488,160.4703,160.5759,167480.0
2018-01-30 15:30:00,167.17,167.5,167.07,167.15,538637.0,160.5855,160.9025,160.4895,160.5663,538637.0
2018-01-31 09:30:00,167.51,168.15,167.02,167.98,336013.0,160.9121,161.5269,160.4414,161.3636,336013.0
2018-01-31 10:00:00,167.96,168.66,167.87,168.24,320624.0,161.3444,162.0169,161.258,161.6134,320624.0
2018-01-31 10:30:00,168.27,168.66,168.21,168.53,247852.0,161.6422,162.0169,161.5846,161.892,247852.0
2018-01-31 11:00:00,168.55,169.36,168.43,169.0,279956.0,161.9112,162.6893,161.7959,162.3435,279956.0
2018-01-31 11:30:00,168.99,169.24,168.52,168.54,179021.0,162.3339,162.574,161.8824,161.9016,179021.0
2018-01-31 12:00:00,168.55,168.99,168.43,168.85,278167.0,161.9112,162.3339,161.7959,162.1994,278167.0
2018-01-31 12:30:00,168.86,168.98,168.59,168.86,218629.0,162.209,162.3242,161.9496,162.209,218629.0
2018-01-31 13:00:00,168.86,169.07,168.51,169.04,494495.0,162.209,162.4107,161.8728,162.3819,494495.0
2018-01-31 13:30:00,169.03,169.11,168.74,168.93,143988.0,162.3723,162.4491,162.0937,162.2762,143988.0
2018-01-31 14:00:00,168.95,169.22,168.43,168.56,246198.0,162.2954,162.5548,161.7959,161.9208,246198.0
2018-01-31 14:30:00,168.55,169.02,168.34,168.96,308720.0,161.9112,162.3627,161.7095,162.305,308720.0
2018-01-31 15:00:00,168.93,169.2,168.43,169.17,283579.0,162.2762,162.5356,161.7959,162.5068,283579.0
2018-01-31 15:30:00,169.17,169.67,168.95,169.06,657760.0,162.5068,162.9871,162.2954,162.4011,657760.0
2018-02-01 09:30:00,172.51,176.72,172.01,173.09,1331023.0,165.7152,169.7594,165.2349,166.2724,1331023.0
2018-02-01 10:00:00,173.09,173.45,171.0,171.47,563362.0,166.2724,166.6182,164.2647,164.7162,563362.0
2018-02-01 10:30:00,171.52,173.87,171.16,173.75,514132.0,164.7642,167.0216,164.4184,166.9064,514132.0
2018-02-01 11:00:00,173.79,174.6,172.8,172.88,471418.0,166.9448,167.7229,165.9938,166.0706,471418.0
2018-02-01 11:30:00,172.95,173.45,172.54,173.37,276431.0,166.1379,166.6182,165.744,166.5413,276431.0
2018-02-01 12:00:00,173.37,174.0,173.01,173.16,225083.0,166.5413,167.1465,166.1955,166.3396,225083.0
2018-02-01 12:30:00,173.17,173.95,173.17,173.84,242061.0,166.3492,167.0985,166.3492,166.9928,242061.0
2018-02-01 13:00:00,173.81,174.97,173.76,174.42,270293.0,166.964,168.0783,166.916,167.55,270293.0
2018-02-01 13:30:00,174.43,174.51,173.21,173.52,148985.0,167.5596,167.6364,166.3876,166.6854,148985.0
2018-02-01 14:00:00,173.53,173.6,172.46,172.93,227291.0,166.695,166.7623,165.6672,166.1187,227291.0
2018-02-01 14:30:00,172.96,173.32,172.85,173.11,298912.0,166.1475,166.4933,166.0418,166.2916,298912.0
2018-02-01 15:00:00,173.11,173.18,172.38,172.46,187822.0,166.2916,166.3588,165.5903,165.6672,187822.0
2018-02-01 15:30:00,172.44,172.95,171.77,172.82,637774.0,165.648,166.1379,165.0044,166.013,637774.0
2018-02-02 09:30:00,171.9,177.11,171.88,176.06,945087.0,165.1292,170.134,165.11,169.1254,945087.0
2018-02-02 10:00:00,176.06,176.06,173.65,174.14,513152.0,169.1254,169.1254,166.8103,167.281,513152.0
2018-02-02 10:30:00,174.14,174.92,173.9,174.78,259816.0,167.281,168.0303,167.0505,167.8958,259816.0
2018-02-02 11:00:00,174.78,174.93,173.89,174.08,213966.0,167.8958,168.0399,167.0409,167.2234,213966.0
2018-02-02 11:30:00,174.04,175.2,173.98,174.73,242335.0,167.1849,168.2993,167.1273,167.8478,242335.0
2018-02-02 12:00:00,174.69,175.2,174.56,175.01,198074.0,167.8093,168.2993,167.6845,168.1167,198074.0
2018-02-02 12:30:00,175.04,175.15,174.5,174.75,176714.0,168.1456,168.2512,167.6268,167.867,176714.0
2018-02-02 13:00:00,174.65,175.14,174.14,174.34,173558.0,167.7709,168.2416,167.281,167.4731,173558.0
2018-02-02 13:30:00,174.37,174.51,172.89,173.0,260542.0,167.5019,167.6364,166.0802,166.1859,260542.0
2018-02-02 14:00:00,173.03,173.14,171.45,171.45,352143.0,166.2147,166.3204,164.697,164.697,352143.0
2018-02-02 14:30:00,171.45,172.15,171.36,171.55,307601.0,164.697,165.3694,164.6105,164.793,307601.0
2018-02-02 15:00:00,171.54,174.4,171.19,171.84,436871.0,164.7834,167.5308,164.4472,165.0716,436871.0
2018-02-02 15:30:00,171.85,171.85,170.42,170.52,871267.0,165.0812,165.0812,163.7075,163.8036,871267.0
2018-02-05 09:30:00,167.37,169.87,164.01,169.76,941043.0,160.7777,163.1792,157.55,163.0735,941043.0
2018-02-05 10:00:00,169.75,171.96,169.0,171.7,369617.0,163.0639,165.1869,162.3435,164.9371,369617.0
2018-02-05 10:30:00,171.7,171.74,170.75,170.88,220189.0,164.9371,164.9755,164.0245,164.1494,220189.0
2018-02-05 11:00:00,170.89,171.22,170.41,170.97,150123.0,164.159,164.476,163.6979,164.2359,150123.0
2018-02-05 11:30:00,170.9,170.94,170.46,170.48,176260.0,164.1686,164.207,163.746,163.7652,176260.0
2018-02-05 12:00:00,170.46,170.51,169.43,169.91,236985.0,163.746,163.794,162.7565,163.2176,236985.0
2018-02-05 12:30:00,169.89,170.18,169.53,169.84,240323.0,163.1984,163.477,162.8526,163.1504,240323.0
2018-02-05 13:00:00,169.83,170.12,169.42,169.55,255493.0,163.1408,163.4193,162.7469,162.8718,255493.0
2018-02-05 13:30:00,169.55,170.15,168.95,170.11,170026.0,162.8718,163.4482,162.2954,163.4097,170026.0
2018-02-05 14:00:00,170.13,170.19,168.9,169.0,316132.0,163.429,163.4866,162.2474,162.3435,316132.0
2018-02-05 14:30:00,169.01,169.11,167.75,167.78,380701.0,162.3531,162.4491,161.1427,161.1715,380701.0
2018-02-05 15:00:00,167.79,167.79,164.38,167.54,578903.0,161.1811,161.1811,157.9054,160.941,578903.0
2018-02-05 15:30:00,167.59,167.78,164.02,164.09,936704.0,160.989,161.1715,157.5596,157.6269,936704.0
2018-02-06 09:30:00,160.76,167.72,156.8,166.16,1175851.0,154.428,161.1139,150.624,159.6153,1175851.0
2018-02-06 10:00:00,166.24,167.31,163.13,164.43,504528.0,159.6922,160.72,156.7047,157.9535,504528.0
2018-02-06 10:30:00,164.34,165.79,163.17,164.77,325379.0,157.867,159.2599,156.7431,158.2801,325379.0
2018-02-06 11:00:00,164.77,165.45,163.71,164.73,422133.0,158.2801,158.9333,157.2618,158.2416,422133.0
2018-02-06 11:30:00,164.75,165.1,163.41,164.59,351258.0,158.2609,158.5971,156.9736,158.1072,351258.0
2018-02-06 12:00:00,164.52,166.25,164.29,166.15,223799.0,158.0399,159.7018,157.819,159.6057,223799.0
2018-02-06 12:30:00,166.17,167.22,165.73,166.53,359574.0,159.6249,160.6336,159.2023,159.9707,359574.0
2018-02-06 13:00:00,166.44,166.65,165.57,166.49,219209.0,159.8843,160.086,159.0486,159.9323,219209.0
2018-02-06 13:30:00,166.38,166.47,164.88,165.06,231364.0,159.8267,159.9131,158.3857,158.5586,231364.0
2018-02-06 14:00:00,165.09,165.63,164.49,164.88,223864.0,158.5875,159.1062,158.0111,158.3857,223864.0
2018-02-06 14:30:00,164.8,167.1,164.61,166.98,254370.0,158.3089,160.5183,158.1264,160.403,254370.0
2018-02-06 15:00:00,166.88,168.41,166.85,168.12,346642.0,160.307,161.7767,160.2781,161.4981,346642.0
2018-02-06 15:30:00,168.18,169.36,167.57,169.28,696501.0,161.5558,162.6893,160.9698,162.6124,696501.0
2018-02-07 09:30:00,169.0,169.37,167.45,169.22,467382.0,162.3435,162.6989,160.8545,162.5548,467382.0
2018-02-07 10:00:00,169.28,170.5,169.13,170.34,309824.0,162.6124,163.7844,162.4683,163.6307,309824.0
2018-02-07 10:30:00,170.44,171.57,170.06,171.07,203161.0,163.7267,164.8122,163.3617,164.3319,203161.0
2018-02-07 11:00:00,171.11,172.28,171.11,172.03,180882.0,164.3704,165.4943,164.3704,165.2541,180882.0
2018-02-07 11:30:00,172.0,172.61,171.45,172.61,203678.0,165.2253,165.8113,164.697,165.8113,203678.0
2018-02-07 12:00:00,172.6,172.6,171.54,171.86,149783.0,165.8017,165.8017,164.7834,165.0908,149783.0
2018-02-07 12:30:00,171.87,171.87,171.07,171.31,106469.0,165.1004,165.1004,164.3319,164.5625,106469.0
2018-02-07 13:00:00,171.32,171.54,169.82,170.24,163139.0,164.5721,164.7834,163.1312,163.5346,163139.0
2018-02-07 13:30:00,170.2,170.91,170.0,170.42,118741.0,163.4962,164.1782,163.3041,163.7075,118741.0
2018-02-07 14:00:00,170.36,170.42,169.65,170.2,120857.0,163.6499,163.7075,162.9679,163.4962,120857.0
2018-02-07 14:30:00,170.21,170.51,169.2,169.79,154827.0,163.5058,163.794,162.5356,163.1023,154827.0
2018-02-07 15:00:00,169.81,170.82,169.71,170.69,174581.0,163.1216,164.0918,163.0255,163.9669,174581.0
2018-02-07 15:30:00,170.67,170.69,168.56,168.78,490736.0,163.9477,163.9669,161.9208,162.1321,490736.0
2018-02-08 09:30:00,168.77,169.24,167.02,167.97,420019.0,162.1225,162.574,160.4414,161.354,420019.0
2018-02-08 10:00:00,167.93,168.85,167.01,167.09,193605.0,161.3156,162.1994,160.4318,160.5087,193605.0
2018-02-08 10:30:00,167.08,167.2,166.1,166.17,253355.0,160.4991,160.6144,159.5577,159.6249,253355.0
2018-02-08 11:00:00,166.13,166.85,164.52,165.19,349211.0,159.5865,160.2781,158.0399,158.6835,349211.0
2018-02-08 11:30:00,165.16,166.42,164.89,165.65,209586.0,158.6547,159.8651,158.3953,159.1254,209586.0
2018-02-08 12:00:00,165.75,166.02,164.23,164.48,232450.0,159.2215,159.4808,157.7613,158.0015,232450.0
2018-02-08 12:30:00,164.48,165.3,163.48,164.45,302485.0,158.0015,158.7892,157.0409,157.9727,302485.0
2018-02-08 13:00:00,164.26,165.61,163.86,164.89,313799.0,157.7902,159.087,157.4059,158.3953,313799.0
2018-02-08 13:30:00,164.76,166.33,164.11,165.8,230740.0,158.2705,159.7786,157.6461,159.2695,230740.0
2018-02-08 14:00:00,165.74,165.93,164.38,164.54,169377.0,159.2119,159.3944,157.9054,158.0591,169377.0
2018-02-08 14:30:00,164.54,164.6,163.51,164.05,237597.0,158.0591,158.1168,157.0697,157.5884,237597.0
2018-02-08 15:00:00,164.08,164.84,163.46,163.94,272261.0,157.6172,158.3473,157.0217,157.4828,272261.0
2018-02-08 15:30:00,163.96,164.1,160.46,160.66,922496.0,157.502,157.6365,154.1398,154.332,922496.0
2018-02-09 09:30:00,161.67,164.2,161.31,162.83,668942.0,155.3022,157.7325,154.9564,156.4165,668942.0
2018-02-09 10:00:00,163.0,163.29,161.82,162.83,315936.0,156.5798,156.8584,155.4463,156.4165,315936.0
2018-02-09 10:30:00,162.87,163.36,160.46,162.21,297295.0,156.4549,156.9256,154.1398,155.8209,297295.0
2018-02-09 11:00:00,162.19,163.54,162.19,162.49,287128.0,155.8017,157.0985,155.8017,156.0899,287128.0
2018-02-09 11:30:00,162.48,162.86,161.68,161.74,154341.0,156.0803,156.4453,155.3118,155.3694,154341.0
2018-02-09 12:00:00,161.69,161.94,160.48,160.7,221244.0,155.3214,155.5615,154.159,154.3704,221244.0
2018-02-09 12:30:00,160.71,161.57,159.27,161.57,318950.0,154.38,155.2061,152.9967,155.2061,318950.0
2018-02-09 13:00:00,161.35,161.35,159.5,159.8,195882.0,154.9948,154.9948,153.2176,153.5058,195882.0
2018-02-09 13:30:00,159.74,161.15,158.56,160.33,309324.0,153.4482,154.8027,152.3147,154.015,309324.0
2018-02-09 14:00:00,160.25,164.2,160.24,162.89,355902.0,153.9381,157.7325,153.9285,156.4741,355902.0
2018-02-09 14:30:00,162.98,163.93,162.16,163.03,229817.0,156.5606,157.4732,155.7729,156.6086,229817.0
2018-02-09 15:00:00,163.02,163.66,161.78,163.51,336466.0,156.599,157.2138,155.4078,157.0697,336466.0
2018-02-09 15:30:00,163.53,166.49,163.22,165.19,941167.0,157.0889,159.9323,156.7911,158.6835,941167.0
2018-02-12 09:30:00,166.8,168.82,166.2,166.52,625740.0,160.2301,162.1705,159.6537,159.9611,625740.0
2018-02-12 10:00:00,166.44,167.79,165.58,166.12,406629.0,159.8843,161.1811,159.0582,159.5769,406629.0
2018-02-12 10:30:00,166.03,168.04,165.85,167.31,282793.0,159.4904,161.4213,159.3175,160.72,282793.0
2018-02-12 11:00:00,167.26,168.19,166.85,168.03,268675.0,160.672,161.5654,160.2781,161.4117,268675.0
2018-02-12 11:30:00,168.03,168.67,167.47,168.67,167982.0,161.4117,162.0265,160.8737,162.0265,167982.0
2018-02-12 12:00:00,168.65,168.7,168.08,168.47,198554.0,162.0072,162.0553,161.4597,161.8343,198554.0
2018-02-12 12:30:00,168.47,168.66,167.67,167.79,141302.0,161.8343,162.0169,161.0658,161.1811,141302.0
2018-02-12 13:00:00,167.83,168.01,167.4,167.58,178696.0,161.2195,161.3925,160.8065,160.9794,178696.0
2018-02-12 13:30:00,167.65,168.6,167.56,168.46,159731.0,161.0466,161.9592,160.9602,161.8247,159731.0
2018-02-12 14:00:00,168.49,168.58,167.67,167.97,247194.0,161.8535,161.94,161.0658,161.354,247194.0
2018-02-12 14:30:00,167.99,168.44,167.75,168.06,241319.0,161.3732,161.8055,161.1427,161.4405,241319.0
2018-02-12 15:00:00,168.06,168.74,167.95,168.33,272035.0,161.4405,162.0937,161.3348,161.6998,272035.0
2018-02-12 15:30:00,168.34,168.77,167.58,168.12,632207.0,161.7095,162.1225,160.9794,161.4981,632207.0
2018-02-13 09:30:00,167.33,168.64,167.01,168.39,296330.0,160.7392,161.9976,160.4318,161.7575,296330.0
2018-02-13 10:00:00,168.46,169.53,168.39,168.97,204852.0,161.8247,162.8526,161.7575,162.3146,204852.0
2018-02-13 10:30:00,168.96,169.64,168.53,169.22,177872.0,162.305,162.9583,161.892,162.5548,177872.0
2018-02-13 11:00:00,169.19,169.25,168.4,168.61,168840.0,162.526,162.5836,161.7671,161.9688,168840.0
2018-02-13 11:30:00,168.64,169.36,168.35,169.32,118704.0,161.9976,162.6893,161.7191,162.6509,118704.0
2018-02-13 12:00:00,169.28,169.49,168.85,168.96,112551.0,162.6124,162.8142,162.1994,162.305,112551.0
2018-02-13 12:30:00,168.97,169.17,168.64,168.97,121519.0,162.3146,162.5068,161.9976,162.3146,121519.0
2018-02-13 13:00:00,168.97,169.79,168.91,169.54,119632.0,162.3146,163.1023,162.257,162.8622,119632.0
2018-02-13 13:30:00,169.53,170.18,169.51,170.07,210059.0,162.8526,163.477,162.8334,163.3713,210059.0
2018-02-13 14:00:00,170.06,170.56,169.98,170.07,163325.0,163.3617,163.842,163.2849,163.3713,163325.0
2018-02-13 14:30:00,170.07,170.35,169.64,170.28,218554.0,163.3713,163.6403,162.9583,163.573,218554.0
2018-02-13 15:00:00,170.21,170.77,169.94,170.66,244723.0,163.5058,164.0437,163.2464,163.9381,244723.0
2018-02-13 15:30:00,170.64,170.67,169.92,170.12,404354.0,163.9189,163.9477,163.2272,163.4193,404354.0
2018-02-14 09:30:00,169.36,170.62,169.0,170.06,482708.0,162.6893,163.8997,162.3435,163.3617,482708.0
2018-02-14 10:00:00,170.06,172.16,170.05,171.91,330439.0,163.3617,165.379,163.3521,165.1388,330439.0
2018-02-14 10:30:00,171.95,172.06,171.07,171.51,146707.0,165.1773,165.2829,164.3319,164.7546,146707.0
2018-02-14 11:00:00,171.53,171.72,170.93,171.56,147411.0,164.7738,164.9563,164.1974,164.8026,147411.0
2018-02-14 11:30:00,171.63,172.24,171.04,171.14,220359.0,164.8699,165.4558,164.3031,164.3992,220359.0
2018-02-14 12:00:00,171.19,171.59,171.0,171.46,112123.0,164.4472,164.8314,164.2647,164.7066,112123.0
2018-02-14 12:30:00,171.43,171.8,171.21,171.74,137435.0,164.6777,165.0332,164.4664,164.9755,137435.0
2018-02-14 13:00:00,171.79,172.02,171.58,171.58,150956.0,165.0236,165.2445,164.8218,164.8218,150956.0
2018-02-14 13:30:00,171.6,171.92,171.48,171.55,176644.0,164.8411,165.1484,164.7258,164.793,176644.0
2018-02-14 14:00:00,171.55,172.08,171.42,171.49,214894.0,164.793,165.3021,164.6681,164.7354,214894.0
2018-02-14 14:30:00,171.45,172.0,171.33,171.89,168584.0,164.697,165.2253,164.5817,165.1196,168584.0
2018-02-14 15:00:00,171.89,172.4,171.88,172.16,216466.0,165.1196,165.6095,165.11,165.379,216466.0
2018-02-14 15:30:00,172.17,172.66,172.0,172.46,487989.0,165.3886,165.8593,165.2253,165.6672,487989.0
2018-02-15 09:30:00,173.95,174.0,172.56,173.55,323555.0,167.0985,167.1465,165.7632,166.7142,323555.0
2018-02-15 10:00:00,173.6,173.63,172.03,172.73,289462.0,166.7623,166.7911,165.2541,165.9265,289462.0
2018-02-15 10:30:00,172.67,172.81,171.53,171.54,172105.0,165.8689,166.0034,164.7738,164.7834,172105.0
2018-02-15 11:00:00,171.52,172.46,171.36,172.43,274505.0,164.7642,165.6672,164.6105,165.6384,274505.0
2018-02-15 11:30:00,172.44,172.67,172.06,172.57,127387.0,165.648,165.8689,165.2829,165.7728,127387.0
2018-02-15 12:00:00,172.56,173.15,172.48,172.74,136172.0,165.7632,166.33,165.6864,165.9361,136172.0
2018-02-15 12:30:00,172.75,173.15,172.66,172.92,165385.0,165.9458,166.33,165.8593,166.1091,165385.0
2018-02-15 13:00:00,172.94,173.73,172.94,173.16,94386.0,166.1283,166.8872,166.1283,166.3396,94386.0
2018-02-15 13:30:00,173.12,173.73,172.94,173.69,120570.0,166.3012,166.8872,166.1283,166.8487,120570.0
2018-02-15 14:00:00,173.67,174.09,173.58,173.98,124417.0,166.8295,167.233,166.7431,167.1273,124417.0
2018-02-15 14:30:00,173.93,174.04,173.47,173.6,100320.0,167.0793,167.1849,166.6374,166.7623,100320.0
2018-02-15 15:00:00,173.63,174.23,173.63,174.01,128640.0,166.7911,167.3675,166.7911,167.1561,128640.0
2018-02-15 15:30:00,174.02,174.7,173.73,174.68,425874.0,167.1657,167.8189,166.8872,167.7997,425874.0
2018-02-16 09:30:00,174.35,175.31,174.14,174.87,444203.0,167.4827,168.4049,167.281,167.9823,444203.0
2018-02-16 10:00:00,174.9,175.78,174.25,175.72,217936.0,168.0111,168.8564,167.3867,168.7988,217936.0
2018-02-16 10:30:00,175.72,175.93,175.18,175.19,139831.0,168.7988,169.0005,168.28,168.2896,139831.0
2018-02-16 11:00:00,175.28,175.52,175.23,175.29,210379.0,168.3761,168.6067,168.3281,168.3857,210379.0
2018-02-16 11:30:00,175.33,175.85,175.32,175.72,131212.0,168.4241,168.9237,168.4145,168.7988,131212.0
2018-02-16 12:00:00,175.7,176.26,175.67,176.0,141356.0,168.7796,169.3175,168.7507,169.0677,141356.0
2018-02-16 12:30:00,175.99,176.6,175.82,176.29,159195.0,169.0581,169.6441,168.8948,169.3463,159195.0
2018-02-16 13:00:00,176.34,176.58,176.0,176.08,110684.0,169.3944,169.6249,169.0677,169.1446,110684.0
2018-02-16 13:30:00,176.08,176.67,175.51,176.01,159562.0,169.1446,169.7114,168.597,169.0774,159562.0
2018-02-16 14:00:00,176.03,176.51,175.43,175.7,156184.0,169.0966,169.5577,168.5202,168.7796,156184.0
2018-02-16 14:30:00,175.7,176.16,175.51,176.16,94194.0,168.7796,169.2214,168.597,169.2214,94194.0
2018-02-16 15:00:00,176.12,176.55,175.89,176.49,189854.0,169.183,169.5961,168.9621,169.5384,189854.0
2018-02-16 15:30:00,176.51,176.62,175.63,175.73,511323.0,169.5577,169.6633,168.7123,168.8084,511323.0
2018-02-20 09:30:00,174.88,175.25,174.11,174.59,586414.0,167.9919,168.3473,167.2522,167.7133,586414.0
2018-02-20 10:00:00,174.63,175.4,174.04,174.75,380765.0,167.7517,168.4914,167.1849,167.867,380765.0
2018-02-20 10:30:00,174.69,175.19,174.43,174.68,180877.0,167.8093,168.2896,167.5596,167.7997,180877.0
2018-02-20 11:00:00,174.71,175.72,174.63,175.72,216775.0,167.8286,168.7988,167.7517,168.7988,216775.0
2018-02-20 11:30:00,175.72,175.93,174.93,175.85,144250.0,168.7988,169.0005,168.0399,168.9237,144250.0
2018-02-20 12:00:00,175.86,176.06,175.7,175.91,98888.0,168.9333,169.1254,168.7796,168.9813,98888.0
2018-02-20 12:30:00,175.93,176.19,175.71,176.13,152253.0,169.0005,169.2503,168.7892,169.1926,152253.0
2018-02-20 13:00:00,176.1,176.16,175.58,175.92,71913.0,169.1638,169.2214,168.6643,168.9909,71913.0
2018-02-20 13:30:00,175.92,176.43,175.85,176.26,119796.0,168.9909,169.4808,168.9237,169.3175,119796.0
2018-02-20 14:00:00,176.3,176.37,175.74,175.93,125463.0,169.3559,169.4232,168.818,169.0005,125463.0
2018-02-20 14:30:00,175.92,176.34,175.42,175.51,104593.0,168.9909,169.3944,168.5106,168.597,104593.0
2018-02-20 15:00:00,175.46,175.66,174.54,175.02,199244.0,168.549,168.7411,167.6653,168.1263,199244.0
2018-02-20 15:30:00,175.04,175.77,174.84,175.33,267140.0,168.1456,168.8468,167.9534,168.4241,267140.0
2018-02-21 09:30:00,175.35,176.35,174.82,175.47,411741.0,168.4433,169.404,167.9342,168.5586,411741.0
2018-02-21 10:00:00,175.5,175.6,174.8,175.25,373373.0,168.5874,168.6835,167.915,168.3473,373373.0
2018-02-21 10:30:00,175.26,175.47,174.65,174.89,345280.0,168.3569,168.5586,167.7709,168.0015,345280.0
2018-02-21 11:00:00,174.91,175.05,174.15,174.25,463814.0,168.0207,168.1552,167.2906,167.3867,463814.0
2018-02-21 11:30:00,174.3,175.12,174.21,174.31,251603.0,167.4347,168.2224,167.3482,167.4443,251603.0
2018-02-21 12:00:00,174.31,174.64,174.23,174.44,136173.0,167.4443,167.7613,167.3675,167.5692,136173.0
2018-02-21 12:30:00,174.41,174.64,174.35,174.62,145776.0,167.5404,167.7613,167.4827,167.7421,145776.0
2018-02-21 13:00:00,174.63,174.81,174.48,174.55,213533.0,167.7517,167.9246,167.6076,167.6749,213533.0
2018-02-21 13:30:00,174.54,174.75,174.3,174.47,140793.0,167.6653,167.867,167.4347,167.598,140793.0
2018-02-21 14:00:00,174.45,175.5,174.3,174.93,429336.0,167.5788,168.5874,167.4347,168.0399,429336.0
2018-02-21 14:30:00,174.93,175.06,174.16,174.46,233206.0,168.0399,168.1648,167.3002,167.5884,233206.0
2018-02-21 15:00:00,174.41,174.41,173.13,173.56,252996.0,167.5404,167.5404,166.3108,166.7239,252996.0
2018-02-21 15:30:00,173.57,174.08,172.28,172.33,546234.0,166.7335,167.2234,165.4943,165.5423,546234.0
2018-02-22 09:30:00,173.34,173.73,171.43,171.95,433973.0,166.5125,166.8872,164.6777,165.1773,433973.0
2018-02-22 10:00:00,171.85,171.89,170.8,171.05,712542.0,165.0812,165.1196,164.0726,164.3127,712542.0
2018-02-22 10:30:00,171.06,171.44,170.87,171.24,805706.0,164.3223,164.6874,164.1398,164.4952,805706.0
2018-02-22 11:00:00,171.31,172.59,171.31,172.46,576438.0,164.5625,165.7921,164.5625,165.6672,576438.0
2018-02-22 11:30:00,172.44,172.78,171.52,172.63,327820.0,165.648,165.9746,164.7642,165.8305,327820.0
2018-02-22 12:00:00,172.64,173.49,172.63,173.15,131551.0,165.8401,166.6566,165.8305,166.33,131551.0
2018-02-22 12:30:00,173.18,173.31,172.54,172.74,145307.0,166.3588,166.4837,165.744,165.9361,145307.0
2018-02-22 13:00:00,172.82,173.12,172.19,172.55,106783.0,166.013,166.3012,165.4078,165.7536,106783.0
2018-02-22 13:30:00,172.59,173.05,172.08,172.81,120989.0,165.7921,166.2339,165.3021,166.0034,120989.0
2018-02-22 14:00:00,172.77,173.81,172.77,173.78,161904.0,165.965,166.964,165.965,166.9352,161904.0
2018-02-22 14:30:00,173.82,173.83,172.61,172.74,149962.0,166.9736,166.9832,165.8113,165.9361,149962.0
2018-02-22 15:00:00,172.71,173.2,172.43,172.87,226265.0,165.9073,166.378,165.6384,166.061,226265.0
2018-02-22 15:30:00,172.88,173.25,172.41,172.91,449664.0,166.0706,166.4261,165.6191,166.0995,449664.0
2018-02-23 09:30:00,173.9,174.12,172.49,172.67,389150.0,167.0505,167.2618,165.696,165.8689,389150.0
2018-02-23 10:00:00,172.67,173.74,172.67,173.35,210755.0,165.8689,166.8968,165.8689,166.5221,210755.0
2018-02-23 10:30:00,173.46,174.14,173.32,174.06,110166.0,166.6278,167.281,166.4933,167.2042,110166.0
2018-02-23 11:00:00,174.08,174.8,174.04,174.59,179670.0,167.2234,167.915,167.1849,167.7133,179670.0
2018-02-23 11:30:00,174.59,174.91,174.32,174.79,87444.0,167.7133,168.0207,167.4539,167.9054,87444.0
2018-02-23 12:00:00,174.75,174.93,174.47,174.47,67818.0,167.867,168.0399,167.598,167.598,67818.0
2018-02-23 12:30:00,174.47,174.73,174.37,174.5,59750.0,167.598,167.8478,167.5019,167.6268,59750.0
2018-02-23 13:00:00,174.5,174.73,174.32,174.62,63348.0,167.6268,167.8478,167.4539,167.7421,63348.0
2018-02-23 13:30:00,174.65,174.93,174.44,174.47,106122.0,167.7709,168.0399,167.5692,167.598,106122.0
2018-02-23 14:00:00,174.47,174.54,174.32,174.47,82279.0,167.598,167.6653,167.4539,167.598,82279.0
2018-02-23 14:30:00,174.5,175.1,174.32,174.94,100132.0,167.6268,168.2032,167.4539,168.0495,100132.0
2018-02-23 15:00:00,174.94,175.28,174.87,175.13,166594.0,168.0495,168.3761,167.9823,168.232,166594.0
2018-02-23 15:30:00,175.14,175.78,174.87,175.76,477934.0,168.2416,168.8564,167.9823,168.8372,477934.0
2018-02-26 09:30:00,176.5,178.1,176.06,177.94,389911.0,169.5481,171.085,169.1254,170.9313,389911.0
2018-02-26 10:00:00,177.88,178.14,177.53,177.59,454603.0,170.8737,171.1235,170.5375,170.5951,454603.0
2018-02-26 10:30:00,177.59,177.65,176.79,176.91,162018.0,170.5951,170.6528,169.8266,169.9419,162018.0
2018-02-26 11:00:00,176.88,177.8,176.83,177.17,234938.0,169.9131,170.7968,169.8651,170.1917,234938.0
2018-02-26 11:30:00,177.16,177.28,176.93,177.18,119289.0,170.1821,170.2973,169.9611,170.2013,119289.0
2018-02-26 12:00:00,177.22,177.61,177.09,177.35,107951.0,170.2397,170.6143,170.1148,170.3646,107951.0
2018-02-26 12:30:00,177.39,177.7,177.22,177.55,125239.0,170.403,170.7008,170.2397,170.5567,125239.0
2018-02-26 13:00:00,177.58,177.81,177.5,177.63,122269.0,170.5855,170.8065,170.5087,170.6335,122269.0
2018-02-26 13:30:00,177.64,177.69,177.42,177.58,235237.0,170.6431,170.6912,170.4318,170.5855,235237.0
2018-02-26 14:00:00,177.58,178.08,177.53,177.71,135448.0,170.5855,171.0658,170.5375,170.7104,135448.0
2018-02-26 14:30:00,177.71,177.76,177.44,177.52,162127.0,170.7104,170.7584,170.451,170.5279,162127.0
2018-02-26 15:00:00,177.52,178.02,177.5,177.91,194726.0,170.5279,171.0082,170.5087,170.9025,194726.0
2018-02-26 15:30:00,177.93,178.0,177.21,177.85,577722.0,170.9217,170.989,170.2301,170.8449,577722.0
2018-02-27 09:30:00,177.72,178.82,177.33,177.64,364362.0,170.72,171.7767,170.3454,170.6431,364362.0
2018-02-27 10:00:00,177.67,179.17,177.6,178.89,193745.0,170.672,172.1129,170.6047,171.8439,193745.0
2018-02-27 10:30:00,178.93,179.03,177.42,177.74,153421.0,171.8823,171.9784,170.4318,170.7392,153421.0
2018-02-27 11:00:00,177.77,178.44,177.6,177.9,162066.0,170.768,171.4116,170.6047,170.8929,162066.0
2018-02-27 11:30:00,177.92,178.35,177.58,177.97,123529.0,170.9121,171.3252,170.5855,170.9602,123529.0
2018-02-27 12:00:00,178.0,178.35,177.35,177.78,135220.0,170.989,171.3252,170.3646,170.7776,135220.0
2018-02-27 12:30:00,177.76,178.4,177.7,178.36,127083.0,170.7584,171.3732,170.7008,171.3348,127083.0
2018-02-27 13:00:00,178.35,178.7,178.17,178.5,142079.0,171.3252,171.6614,171.1523,171.4693,142079.0
2018-02-27 13:30:00,178.37,178.4,177.61,177.63,86053.0,171.3444,171.3732,170.6143,170.6335,86053.0
2018-02-27 14:00:00,177.67,177.74,177.25,177.55,103806.0,170.672,170.7392,170.2685,170.5567,103806.0
2018-02-27 14:30:00,177.53,177.89,177.16,177.59,171703.0,170.5375,170.8833,170.1821,170.5951,171703.0
2018-02-27 15:00:00,177.6,177.65,176.78,177.18,177164.0,170.6047,170.6528,169.817,170.2013,177164.0
2018-02-27 15:30:00,177.21,177.25,175.93,175.94,601143.0,170.2301,170.2685,169.0005,169.0101,601143.0
2018-02-28 09:30:00,176.29,178.97,176.23,178.8,463445.0,169.3463,171.9208,169.2887,171.7575,463445.0
2018-02-28 10:00:00,178.77,178.89,177.86,178.49,204242.0,171.7286,171.8439,170.8545,171.4597,204242.0
2018-02-28 10:30:00,178.54,178.7,177.14,177.5,243670.0,171.5077,171.6614,170.1628,170.5087,243670.0
2018-02-28 11:00:00,177.5,177.68,176.6,177.63,193615.0,170.5087,170.6816,169.6441,170.6335,193615.0
2018-02-28 11:30:00,177.62,177.78,177.1,177.64,81994.0,170.6239,170.7776,170.1244,170.6431,81994.0
2018-02-28 12:00:00,177.66,178.0,177.21,177.95,123108.0,170.6624,170.989,170.2301,170.9409,123108.0
2018-02-28 12:30:00,177.91,178.25,177.81,177.91,88057.0,170.9025,171.2291,170.8065,170.9025,88057.0
2018-02-28 13:00:00,177.85,178.26,177.67,178.11,108828.0,170.8449,171.2387,170.672,171.0946,108828.0
2018-02-28 13:30:00,178.08,178.55,177.97,178.5,100485.0,171.0658,171.5173,170.9602,171.4693,100485.0
2018-02-28 14:00:00,178.54,178.64,178.19,178.36,103451.0,171.5077,171.6038,171.1715,171.3348,103451.0
2018-02-28 14:30:00,178.42,178.42,177.25,177.31,103116.0,171.3924,171.3924,170.2685,170.3261,103116.0
2018-02-28 15:00:00,177.32,177.47,176.65,177.02,135838.0,170.3358,170.4798,169.6921,170.0476,135838.0
2018-02-28 15:30:00,177.05,177.22,175.77,175.79,408343.0,170.0764,170.2397,168.8468,168.866,408343.0
2018-03-01 09:30:00,176.35,177.35,174.48,174.97,369806.0,169.404,170.3646,167.6076,168.0783,369806.0
2018-03-01 10:00:00,174.93,175.97,174.77,175.9,234333.0,168.0399,169.0389,167.8862,168.9717,234333.0
2018-03-01 10:30:00,175.88,176.76,175.46,175.66,202308.0,168.9525,169.7978,168.549,168.7411,202308.0
2018-03-01 11:00:00,175.64,176.17,175.3,175.4,193761.0,168.7219,169.231,168.3953,168.4914,193761.0
2018-03-01 11:30:00,175.41,176.56,175.32,176.33,139235.0,168.501,169.6057,168.4145,169.3847,139235.0
2018-03-01 12:00:00,176.33,176.53,174.85,175.23,210305.0,169.3847,169.5769,167.963,168.3281,210305.0
2018-03-01 12:30:00,175.2,175.92,174.8,175.57,195746.0,168.2993,168.9909,167.915,168.6547,195746.0
2018-03-01 13:00:00,175.52,175.52,174.15,174.9,223266.0,168.6067,168.6067,167.2906,168.0111,223266.0
2018-03-01 13:30:00,174.93,175.0,173.09,173.15,177705.0,168.0399,168.1071,166.2724,166.33,177705.0
2018-03-01 14:00:00,173.1,173.54,172.15,172.97,259712.0,166.282,166.7046,165.3694,166.1571,259712.0
2018-03-01 14:30:00,172.94,173.13,172.25,172.8,272179.0,166.1283,166.3108,165.4654,165.9938,272179.0
2018-03-01 15:00:00,172.78,174.17,172.29,173.93,202416.0,165.9746,167.3098,165.5039,167.0793,202416.0
2018-03-01 15:30:00,173.97,174.13,172.75,173.39,497747.0,167.1177,167.2714,165.9458,166.5605,497747.0
2018-03-02 09:30:00,171.56,171.9,169.27,171.54,690290.0,164.8026,165.1292,162.6028,164.7834,690290.0
2018-03-02 10:00:00,171.53,172.32,171.41,171.97,370075.0,164.7738,165.5327,164.6585,165.1965,370075.0
2018-03-02 10:30:00,171.97,172.73,171.68,171.7,215928.0,165.1965,165.9265,164.9179,164.9371,215928.0
2018-03-02 11:00:00,171.64,172.49,171.09,172.25,342905.0,164.8795,165.696,164.3511,165.4654,342905.0
2018-03-02 11:30:00,172.28,173.48,172.02,173.43,112921.0,165.4943,166.647,165.2445,166.599,112921.0
2018-03-02 12:00:00,173.42,173.71,172.69,173.67,201123.0,166.5894,166.8679,165.8881,166.8295,201123.0
2018-03-02 12:30:00,173.68,174.22,173.11,174.04,125046.0,166.8391,167.3579,166.2916,167.1849,125046.0
2018-03-02 13:00:00,173.99,174.22,173.02,173.07,114066.0,167.1369,167.3579,166.2051,166.2532,114066.0
2018-03-02 13:30:00,173.01,173.74,172.63,173.31,106111.0,166.1955,166.8968,165.8305,166.4837,106111.0
2018-03-02 14:00:00,173.32,173.97,173.23,173.58,134382.0,166.4933,167.1177,166.4068,166.7431,134382.0
2018-03-02 14:30:00,173.56,174.45,173.4,173.94,97813.0,166.7239,167.5788,166.5702,167.0889,97813.0
2018-03-02 15:00:00,173.9,174.37,173.62,174.15,153949.0,167.0505,167.5019,166.7815,167.2906,153949.0
2018-03-02 15:30:00,174.07,175.33,174.05,174.89,372369.0,167.2138,168.4241,167.1946,168.0015,372369.0
2018-03-05 09:30:00,174.13,174.93,172.91,174.37,341603.0,167.2714,168.0399,166.0995,167.5019,341603.0
2018-03-05 10:00:00,174.43,175.2,174.37,174.86,284988.0,167.5596,168.2993,167.5019,167.9726,284988.0
2018-03-05 10:30:00,174.87,176.59,174.7,176.58,304843.0,167.9823,169.6345,167.8189,169.6249,304843.0
2018-03-05 11:00:00,176.58,177.37,176.27,177.02,287664.0,169.6249,170.3838,169.3271,170.0476,287664.0
2018-03-05 11:30:00,176.94,177.81,176.94,177.62,155709.0,169.9707,170.8065,169.9707,170.6239,155709.0
2018-03-05 12:00:00,177.63,177.91,176.87,177.38,114983.0,170.6335,170.9025,169.9035,170.3934,114983.0
2018-03-05 12:30:00,177.4,177.72,177.06,177.63,136676.0,170.4126,170.72,170.086,170.6335,136676.0
2018-03-05 13:00:00,177.62,178.21,177.56,178.06,139165.0,170.6239,171.1907,170.5663,171.0466,139165.0
2018-03-05 13:30:00,178.05,178.06,177.5,178.02,114617.0,171.037,171.0466,170.5087,171.0082,114617.0
2018-03-05 14:00:00,178.03,178.23,177.46,178.0,170396.0,171.0178,171.2099,170.4702,170.989,170396.0
2018-03-05 14:30:00,178.03,178.54,177.84,178.49,183085.0,171.0178,171.5077,170.8353,171.4597,183085.0
2018-03-05 15:00:00,178.47,179.27,177.79,178.65,349130.0,171.4405,172.2089,170.7872,171.6134,349130.0
2018-03-05 15:30:00,178.6,179.0,178.4,178.48,561644.0,171.5653,171.9496,171.3732,171.4501,561644.0
2018-03-06 09:30:00,179.18,180.09,178.59,178.89,528564.0,172.1225,172.9966,171.5557,171.8439,528564.0
2018-03-06 10:00:00,178.96,179.32,178.49,179.12,226967.0,171.9112,172.257,171.4597,172.0649,226967.0
2018-03-06 10:30:00,179.07,179.25,177.91,178.15,169719.0,172.0168,172.1897,170.9025,171.1331,169719.0
2018-03-06 11:00:00,178.07,178.71,178.05,178.05,166701.0,171.0562,171.671,171.037,171.037,166701.0
2018-03-06 11:30:00,178.09,178.51,177.69,178.45,114874.0,171.0754,171.4789,170.6912,171.4212,114874.0
2018-03-06 12:00:00,178.44,178.44,177.69,177.79,91646.0,171.4116,171.4116,170.6912,170.7872,91646.0
2018-03-06 12:30:00,177.74,178.21,177.57,178.16,109856.0,170.7392,171.1907,170.5759,171.1427,109856.0
2018-03-06 13:00:00,178.16,178.51,178.08,178.17,110709.0,171.1427,171.4789,171.0658,171.1523,110709.0
2018-03-06 13:30:00,178.11,178.11,176.99,177.0,149433.0,171.0946,171.0946,170.0188,170.0284,149433.0
2018-03-06 14:00:00,177.04,177.52,176.96,177.21,167447.0,170.0668,170.5279,169.9899,170.2301,167447.0
2018-03-06 14:30:00,177.22,177.66,177.14,177.48,127894.0,170.2397,170.6624,170.1628,170.4895,127894.0
2018-03-06 15:00:00,177.47,177.59,176.99,177.5,186970.0,170.4798,170.5951,170.0188,170.5087,186970.0
2018-03-06 15:30:00,177.49,177.73,176.95,177.49,418105.0,170.4991,170.7296,169.9803,170.4991,418105.0
2018-03-07 09:30:00,175.76,177.79,175.55,177.18,249510.0,168.8372,170.7872,168.6355,170.2013,249510.0
2018-03-07 10:00:00,177.12,177.53,176.47,177.01,133136.0,170.1436,170.5375,169.5192,170.038,133136.0
2018-03-07 10:30:00,177.05,177.71,176.9,177.27,117949.0,170.0764,170.7104,169.9323,170.2877,117949.0
2018-03-07 11:00:00,177.21,177.29,176.64,176.9,72227.0,170.2301,170.3069,169.6825,169.9323,72227.0
2018-03-07 11:30:00,176.91,177.25,176.34,176.34,66184.0,169.9419,170.2685,169.3944,169.3944,66184.0
2018-03-07 12:00:00,176.34,176.52,175.86,176.38,71023.0,169.3944,169.5673,168.9333,169.4328,71023.0
2018-03-07 12:30:00,176.38,177.1,176.19,177.03,90833.0,169.4328,170.1244,169.2503,170.0572,90833.0
2018-03-07 13:00:00,176.99,177.24,176.29,177.24,109357.0,170.0188,170.2589,169.3463,170.2589,109357.0
2018-03-07 13:30:00,177.36,177.67,177.16,177.65,81463.0,170.3742,170.672,170.1821,170.6528,81463.0
2018-03-07 14:00:00,177.7,178.52,177.6,178.15,171730.0,170.7008,171.4885,170.6047,171.1331,171730.0
2018-03-07 14:30:00,178.12,178.56,178.06,178.45,160748.0,171.1042,171.5269,171.0466,171.4212,160748.0
2018-03-07 15:00:00,178.39,179.18,178.35,179.09,132787.0,171.3636,172.1225,171.3252,172.036,132787.0
2018-03-07 15:30:00,179.09,179.71,179.09,179.26,380055.0,172.036,172.6316,172.036,172.1993,380055.0
2018-03-08 09:30:00,179.35,179.89,179.23,179.45,171991.0,172.2858,172.8045,172.1705,172.3819,171991.0
2018-03-08 10:00:00,179.49,179.54,178.85,178.89,97413.0,172.4203,172.4683,171.8055,171.8439,97413.0
2018-03-08 10:30:00,178.96,179.09,178.32,178.86,79863.0,171.9112,172.036,171.2964,171.8151,79863.0
2018-03-08 11:00:00,178.9,179.65,178.79,179.17,105344.0,171.8535,172.574,171.7479,172.1129,105344.0
2018-03-08 11:30:00,179.15,179.15,178.52,178.89,92566.0,172.0937,172.0937,171.4885,171.8439,92566.0
2018-03-08 12:00:00,178.86,178.98,178.26,178.82,73030.0,171.8151,171.9304,171.2387,171.7767,73030.0
2018-03-08 12:30:00,178.79,178.83,178.21,178.49,47906.0,171.7479,171.7863,171.1907,171.4597,47906.0
2018-03-08 13:00:00,178.49,178.69,177.92,177.98,72481.0,171.4597,171.6518,170.9121,170.9698,72481.0
2018-03-08 13:30:00,177.94,178.14,177.56,178.1,96091.0,170.9313,171.1235,170.5663,171.085,96091.0
2018-03-08 14:00:00,178.1,178.39,177.98,178.34,60434.0,171.085,171.3636,170.9698,171.3156,60434.0
2018-03-08 14:30:00,178.32,178.92,178.06,178.92,83853.0,171.2964,171.8727,171.0466,171.8727,83853.0
2018-03-08 15:00:00,178.92,179.27,178.9,178.95,93879.0,171.8727,172.2089,171.8535,171.9016,93879.0
2018-03-08 15:30:00,178.95,179.28,178.2,179.2,319283.0,171.9016,172.2186,171.1811,172.1417,319283.0
2018-03-09 09:30:00,180.25,181.44,179.97,180.84,339808.0,173.1503,174.2935,172.8814,173.7171,339808.0
2018-03-09 10:00:00,180.82,181.7,180.75,181.48,199258.0,173.6979,174.5432,173.6307,174.3319,199258.0
2018-03-09 10:30:00,181.52,182.43,181.35,182.09,198192.0,174.3703,175.2445,174.207,174.9179,198192.0
2018-03-09 11:00:00,182.08,182.39,182.03,182.27,164376.0,174.9083,175.2061,174.8602,175.0908,164376.0
2018-03-09 11:30:00,182.27,182.66,181.9,182.06,237347.0,175.0908,175.4654,174.7354,174.8891,237347.0
2018-03-09 12:00:00,182.03,182.86,182.0,182.57,167337.0,174.8602,175.6575,174.8314,175.379,167337.0
2018-03-09 12:30:00,182.58,183.08,182.56,182.87,115763.0,175.3886,175.8689,175.3694,175.6672,115763.0
2018-03-09 13:00:00,182.87,182.95,182.52,182.91,111386.0,175.6672,175.744,175.3309,175.7056,111386.0
2018-03-09 13:30:00,182.92,183.33,182.85,183.18,137429.0,175.7152,176.109,175.6479,175.9649,137429.0
2018-03-09 14:00:00,183.2,183.21,182.81,182.97,139881.0,175.9842,175.9938,175.6095,175.7632,139881.0
2018-03-09 14:30:00,183.01,183.14,182.86,183.07,93420.0,175.8016,175.9265,175.6575,175.8593,93420.0
2018-03-09 15:00:00,183.08,183.21,182.89,183.04,139885.0,175.8689,175.9938,175.6864,175.8305,139885.0
2018-03-09 15:30:00,183.05,183.17,182.53,183.16,598581.0,175.8401,175.9553,175.3405,175.9457,598581.0
2018-03-12 09:30:00,182.83,183.12,181.74,181.98,557749.0,175.6287,175.9073,174.5817,174.8122,557749.0
2018-03-12 10:00:00,182.03,182.44,181.85,182.34,256628.0,174.8602,175.2541,174.6873,175.158,256628.0
2018-03-12 10:30:00,182.34,182.79,182.07,182.26,165387.0,175.158,175.5903,174.8987,175.0812,165387.0
2018-03-12 11:00:00,182.24,182.6,181.7,181.8,212994.0,175.062,175.4078,174.5432,174.6393,212994.0
2018-03-12 11:30:00,181.79,182.37,181.76,181.93,194721.0,174.6297,175.1868,174.6009,174.7642,194721.0
2018-03-12 12:00:00,181.92,182.27,181.92,182.18,84087.0,174.7546,175.0908,174.7546,175.0043,84087.0
2018-03-12 12:30:00,182.16,182.31,182.02,182.13,78025.0,174.9851,175.1292,174.8506,174.9563,78025.0
2018-03-12 13:00:00,182.15,182.58,182.15,182.49,63671.0,174.9755,175.3886,174.9755,175.3021,63671.0
2018-03-12 13:30:00,182.47,182.74,182.32,182.45,70043.0,175.2829,175.5423,175.1388,175.2637,70043.0
2018-03-12 14:00:00,182.41,182.8,182.23,182.33,75078.0,175.2253,175.5999,175.0524,175.1484,75078.0
2018-03-12 14:30:00,182.38,182.59,182.13,182.57,81522.0,175.1965,175.3982,174.9563,175.379,81522.0
2018-03-12 15:00:00,182.56,183.07,182.54,182.98,128694.0,175.3694,175.8593,175.3501,175.7728,128694.0
2018-03-12 15:30:00,182.97,183.52,182.55,182.61,413381.0,175.7632,176.2915,175.3598,175.4174,413381.0
2018-03-13 09:30:00,183.47,183.73,182.86,182.9,212996.0,176.2435,176.4933,175.6575,175.696,212996.0
2018-03-13 10:00:00,182.88,183.25,182.46,182.72,174680.0,175.6768,176.0322,175.2733,175.5231,174680.0
2018-03-13 10:30:00,182.72,182.72,181.42,181.62,261944.0,175.5231,175.5231,174.2743,174.4664,261944.0
2018-03-13 11:00:00,181.61,181.63,180.85,181.33,232239.0,174.4568,174.476,173.7267,174.1878,232239.0
2018-03-13 11:30:00,181.34,181.66,180.92,181.01,148195.0,174.1974,174.5048,173.794,173.8804,148195.0
2018-03-13 12:00:00,181.01,181.13,180.15,181.07,154160.0,173.8804,173.9957,173.0543,173.938,154160.0
2018-03-13 12:30:00,181.1,181.72,181.06,181.56,83293.0,173.9669,174.5624,173.9284,174.4087,83293.0
2018-03-13 13:00:00,181.57,181.78,181.26,181.31,90743.0,174.4184,174.6201,174.1206,174.1686,90743.0
2018-03-13 13:30:00,181.31,181.67,180.97,181.0,149114.0,174.1686,174.5144,173.842,173.8708,149114.0
2018-03-13 14:00:00,180.99,181.14,180.75,181.05,136766.0,173.8612,174.0053,173.6307,173.9188,136766.0
2018-03-13 14:30:00,181.06,181.46,180.78,181.02,142066.0,173.9284,174.3127,173.6595,173.89,142066.0
2018-03-13 15:00:00,181.02,181.15,180.6,180.83,169881.0,173.89,174.0149,173.4866,173.7075,169881.0
2018-03-13 15:30:00,180.88,181.36,180.66,181.04,361840.0,173.7555,174.2166,173.5442,173.9092,361840.0
2018-03-14 09:30:00,181.99,182.0,180.42,181.16,215468.0,174.8218,174.8314,173.3137,174.0245,215468.0
2018-03-14 10:00:00,181.13,181.47,180.28,181.0,114907.0,173.9957,174.3223,173.1792,173.8708,114907.0
2018-03-14 10:30:00,180.99,181.37,180.68,181.35,101132.0,173.8612,174.2262,173.5634,174.207,101132.0
2018-03-14 11:00:00,181.32,181.4,180.39,181.02,67799.0,174.1782,174.2551,173.2848,173.89,67799.0
2018-03-14 11:30:00,181.01,181.05,179.86,180.25,98572.0,173.8804,173.9188,172.7757,173.1503,98572.0
2018-03-14 12:00:00,180.32,180.74,179.97,180.56,56298.0,173.2176,173.621,172.8814,173.4481,56298.0
2018-03-14 12:30:00,180.62,181.0,180.5,180.74,51907.0,173.5058,173.8708,173.3905,173.621,51907.0
2018-03-14 13:00:00,180.69,180.92,180.13,180.62,75844.0,173.573,173.794,173.0351,173.5058,75844.0
2018-03-14 13:30:00,180.72,181.47,180.67,181.06,83994.0,173.6018,174.3223,173.5538,173.9284,83994.0
2018-03-14 14:00:00,181.11,181.33,180.43,180.76,94215.0,173.9765,174.1878,173.3233,173.6403,94215.0
2018-03-14 14:30:00,180.7,180.97,179.62,180.28,161300.0,173.5826,173.842,172.5452,173.1792,161300.0
2018-03-14 15:00:00,180.32,180.64,179.91,179.97,146837.0,173.2176,173.525,172.8237,172.8814,146837.0
2018-03-14 15:30:00,179.98,180.4,179.77,180.12,360509.0,172.891,173.2944,172.6893,173.0255,360509.0
2018-03-15 09:30:00,180.57,180.87,180.02,180.56,227742.0,173.4577,173.7459,172.9294,173.4481,227742.0
2018-03-15 10:00:00,180.57,181.38,180.57,181.13,192254.0,173.4577,174.2358,173.4577,173.9957,192254.0
2018-03-15 10:30:00,181.14,181.25,180.8,180.88,127974.0,174.0053,174.111,173.6787,173.7555,127974.0
2018-03-15 11:00:00,180.92,181.97,180.91,181.85,148678.0,173.794,174.8026,173.7844,174.6873,148678.0
2018-03-15 11:30:00,181.86,182.17,181.45,181.73,84962.0,174.6969,174.9947,174.3031,174.5721,84962.0
2018-03-15 12:00:00,181.74,182.06,181.64,181.95,76826.0,174.5817,174.8891,174.4856,174.7834,76826.0
2018-03-15 12:30:00,181.96,181.98,181.39,181.54,80684.0,174.793,174.8122,174.2454,174.3895,80684.0
2018-03-15 13:00:00,181.55,182.0,181.41,181.77,87296.0,174.3991,174.8314,174.2647,174.6105,87296.0
2018-03-15 13:30:00,181.75,181.79,180.72,180.72,57093.0,174.5913,174.6297,173.6018,173.6018,57093.0
2018-03-15 14:00:00,180.74,181.14,180.65,180.86,66154.0,173.621,174.0053,173.5346,173.7363,66154.0
2018-03-15 14:30:00,180.87,181.48,180.84,181.48,55565.0,173.7459,174.3319,173.7171,174.3319,55565.0
2018-03-15 15:00:00,181.42,181.48,181.09,181.42,86389.0,174.2743,174.3319,173.9573,174.2743,86389.0
2018-03-15 15:30:00,181.45,181.48,180.95,180.96,204444.0,174.3031,174.3319,173.8228,173.8324,204444.0
2018-03-16 09:30:00,181.01,182.19,181.01,181.96,570514.0,173.8804,175.0139,173.8804,174.793,570514.0
2018-03-16 10:00:00,181.95,182.52,181.69,182.15,113764.0,174.7834,175.3309,174.5336,174.9755,113764.0
2018-03-16 10:30:00,182.19,182.44,182.13,182.44,76409.0,175.0139,175.2541,174.9563,175.2541,76409.0
2018-03-16 11:00:00,182.43,183.14,182.42,183.1,180686.0,175.2445,175.9265,175.2349,175.8881,180686.0
2018-03-16 11:30:00,183.15,183.17,181.82,181.92,144199.0,175.9361,175.9553,174.6585,174.7546,144199.0
2018-03-16 12:00:00,181.93,182.44,181.84,182.26,105204.0,174.7642,175.2541,174.6777,175.0812,105204.0
2018-03-16 12:30:00,182.23,182.56,182.1,182.49,83158.0,175.0524,175.3694,174.9275,175.3021,83158.0
2018-03-16 13:00:00,182.49,182.7,182.28,182.34,74699.0,175.3021,175.5038,175.1004,175.158,74699.0
2018-03-16 13:30:00,182.34,182.73,182.3,182.57,70607.0,175.158,175.5327,175.1196,175.379,70607.0
2018-03-16 14:00:00,182.59,182.73,182.23,182.69,72798.0,175.3982,175.5327,175.0524,175.4942,72798.0
2018-03-16 14:30:00,182.69,183.04,182.69,182.98,107357.0,175.4942,175.8305,175.4942,175.7728,107357.0
2018-03-16 15:00:00,182.97,183.16,182.92,183.15,132902.0,175.7632,175.9457,175.7152,175.9361,132902.0
2018-03-16 15:30:00,183.14,183.16,182.42,182.47,408426.0,175.9265,175.9457,175.2349,175.2829,408426.0
2018-03-19 09:30:00,181.79,182.3,181.4,181.94,324681.0,174.6297,175.1196,174.2551,174.7738,324681.0
2018-03-19 10:00:00,181.86,182.04,181.24,181.8,189162.0,174.6969,174.8698,174.1014,174.6393,189162.0
2018-03-19 10:30:00,181.77,181.81,180.42,180.46,147956.0,174.6105,174.6489,173.3137,173.3521,147956.0
2018-03-19 11:00:00,180.43,180.88,180.0,180.41,150034.0,173.3233,173.7555,172.9102,173.304,150034.0
2018-03-19 11:30:00,180.4,180.52,179.73,179.75,129055.0,173.2944,173.4097,172.6508,172.67,129055.0
2018-03-19 12:00:00,179.77,180.03,179.39,179.98,73392.0,172.6893,172.939,172.3242,172.891,73392.0
2018-03-19 12:30:00,180.02,180.13,179.45,180.01,75364.0,172.9294,173.0351,172.3819,172.9198,75364.0
2018-03-19 13:00:00,179.99,180.08,179.11,179.4,98186.0,172.9006,172.987,172.0552,172.3338,98186.0
2018-03-19 13:30:00,179.41,179.69,179.14,179.58,96516.0,172.3434,172.6124,172.0841,172.5067,96516.0
2018-03-19 14:00:00,179.51,180.25,179.51,180.0,175973.0,172.4395,173.1503,172.4395,172.9102,175973.0
2018-03-19 14:30:00,180.0,180.25,179.31,180.0,149808.0,172.9102,173.1503,172.2474,172.9102,149808.0
2018-03-19 15:00:00,179.92,180.47,179.5,180.1,110919.0,172.8333,173.3617,172.4299,173.0063,110919.0
2018-03-19 15:30:00,180.1,180.95,179.8,180.6,379684.0,173.0063,173.8228,172.7181,173.4866,379684.0
2018-03-20 09:30:00,181.31,182.73,181.22,182.4,291576.0,174.1686,175.5327,174.0821,175.2157,291576.0
2018-03-20 10:00:00,182.43,182.66,182.11,182.62,168728.0,175.2445,175.4654,174.9371,175.427,168728.0
2018-03-20 10:30:00,182.64,183.2,182.64,183.14,145611.0,175.4462,175.9842,175.4462,175.9265,145611.0
2018-03-20 11:00:00,183.1,183.25,182.65,182.91,116104.0,175.8881,176.0322,175.4558,175.7056,116104.0
2018-03-20 11:30:00,182.93,182.98,182.29,182.62,83586.0,175.7248,175.7728,175.11,175.427,83586.0
2018-03-20 12:00:00,182.65,183.15,182.54,183.04,67858.0,175.4558,175.9361,175.3501,175.8305,67858.0
2018-03-20 12:30:00,183.03,183.17,182.59,182.65,72600.0,175.8208,175.9553,175.3982,175.4558,72600.0
2018-03-20 13:00:00,182.65,182.7,182.09,182.18,79193.0,175.4558,175.5038,174.9179,175.0043,79193.0
2018-03-20 13:30:00,182.18,182.48,182.04,182.17,68942.0,175.0043,175.2925,174.8698,174.9947,68942.0
2018-03-20 14:00:00,182.15,182.61,182.03,182.56,120975.0,174.9755,175.4174,174.8602,175.3694,120975.0
2018-03-20 14:30:00,182.59,182.71,182.37,182.59,130066.0,175.3982,175.5135,175.1868,175.3982,130066.0
2018-03-20 15:00:00,182.62,182.75,182.55,182.6,86422.0,175.427,175.5519,175.3598,175.4078,86422.0
2018-03-20 15:30:00,182.6,182.73,182.41,182.52,373059.0,175.4078,175.5327,175.2253,175.3309,373059.0
2018-03-21 09:30:00,182.96,183.0,181.9,182.36,272967.0,175.7536,175.792,174.7354,175.1772,272967.0
2018-03-21 10:00:00,182.35,182.69,182.14,182.48,127274.0,175.1676,175.4942,174.9659,175.2925,127274.0
2018-03-21 10:30:00,182.48,182.74,182.28,182.28,118693.0,175.2925,175.5423,175.1004,175.1004,118693.0
2018-03-21 11:00:00,182.31,182.73,182.12,182.48,107360.0,175.1292,175.5327,174.9467,175.2925,107360.0
2018-03-21 11:30:00,182.51,183.34,182.51,183.11,157867.0,175.3213,176.1186,175.3213,175.8977,157867.0
2018-03-21 12:00:00,183.09,183.33,182.9,183.13,84329.0,175.8785,176.109,175.696,175.9169,84329.0
2018-03-21 12:30:00,183.14,183.32,183.02,183.28,77399.0,175.9265,176.0994,175.8112,176.061,77399.0
2018-03-21 13:00:00,183.28,183.3,182.75,182.9,76979.0,176.061,176.0802,175.5519,175.696,76979.0
2018-03-21 13:30:00,182.87,182.97,182.43,182.84,97085.0,175.6672,175.7632,175.2445,175.6383,97085.0
2018-03-21 14:00:00,182.94,183.5,182.13,182.31,230876.0,175.7344,176.2723,174.9563,175.1292,230876.0
2018-03-21 14:30:00,182.38,182.41,180.74,181.3,174889.0,175.1965,175.2253,173.621,174.159,174889.0
2018-03-21 15:00:00,181.23,182.22,181.18,181.45,142655.0,174.0917,175.0428,174.0437,174.3031,142655.0
2018-03-21 15:30:00,181.5,181.8,180.75,180.76,372049.0,174.3511,174.6393,173.6307,173.6403,372049.0
2018-03-22 09:30:00,179.2,180.16,178.12,179.06,497355.0,172.1417,173.0639,171.1042,172.0072,497355.0
2018-03-22 10:00:00,179.01,180.26,178.64,179.39,99510.0,171.9592,173.16,171.6038,172.3242,99510.0
2018-03-22 10:30:00,179.35,179.53,178.07,178.17,129273.0,172.2858,172.4587,171.0562,171.1523,129273.0
2018-03-22 11:00:00,178.2,178.65,177.8,178.02,142472.0,171.1811,171.6134,170.7968,171.0082,142472.0
2018-03-22 11:30:00,178.07,178.22,177.4,177.56,123196.0,171.0562,171.2003,170.4126,170.5663,123196.0
2018-03-22 12:00:00,177.58,179.08,177.33,179.0,160390.0,170.5855,172.0264,170.3454,171.9496,160390.0
2018-03-22 12:30:00,179.03,179.13,178.26,178.58,96070.0,171.9784,172.0745,171.2387,171.5461,96070.0
2018-03-22 13:00:00,178.46,179.3,177.95,179.3,75984.0,171.4309,172.2378,170.9409,172.2378,75984.0
2018-03-22 13:30:00,179.3,179.41,178.65,178.86,101755.0,172.2378,172.3434,171.6134,171.8151,101755.0
2018-03-22 14:00:00,178.86,178.94,177.75,177.87,103761.0,171.8151,171.8919,170.7488,170.8641,103761.0
2018-03-22 14:30:00,177.77,178.22,177.34,177.41,134348.0,170.768,171.2003,170.355,170.4222,134348.0
2018-03-22 15:00:00,177.34,177.9,176.69,176.99,249213.0,170.355,170.8929,169.7306,170.0188,249213.0
2018-03-22 15:30:00,176.99,177.17,175.11,175.39,704280.0,170.0188,170.1917,168.2128,168.4818,704280.0
2018-03-23 09:30:00,176.18,177.79,175.28,176.0,318614.0,169.2407,170.7872,168.3761,169.0677,318614.0
2018-03-23 10:00:00,176.02,176.39,175.03,175.57,163803.0,169.087,169.4424,168.136,168.6547,163803.0
2018-03-23 10:30:00,175.54,176.24,175.46,176.07,121851.0,168.6259,169.2983,168.549,169.135,121851.0
2018-03-23 11:00:00,176.07,176.35,175.16,175.25,124727.0,169.135,169.404,168.2608,168.3473,124727.0
2018-03-23 11:30:00,175.26,175.35,173.75,173.86,178701.0,168.3569,168.4433,166.9064,167.012,178701.0
2018-03-23 12:00:00,173.95,175.25,173.94,175.12,126360.0,167.0985,168.3473,167.0889,168.2224,126360.0
2018-03-23 12:30:00,175.2,175.21,174.43,174.68,89534.0,168.2993,168.3089,167.5596,167.7997,89534.0
2018-03-23 13:00:00,174.62,176.14,174.41,175.92,143231.0,167.7421,169.2022,167.5404,168.9909,143231.0
2018-03-23 13:30:00,175.84,176.86,175.49,176.34,104578.0,168.914,169.8939,168.5778,169.3944,104578.0
2018-03-23 14:00:00,176.34,176.53,174.92,175.22,201816.0,169.3944,169.5769,168.0303,168.3185,201816.0
2018-03-23 14:30:00,175.17,175.39,173.59,173.68,260876.0,168.2704,168.4818,166.7527,166.8391,260876.0
2018-03-23 15:00:00,173.69,173.98,172.77,173.11,339477.0,166.8487,167.1273,165.965,166.2916,339477.0
2018-03-23 15:30:00,173.11,173.23,171.66,171.83,723518.0,166.2916,166.4068,164.8987,165.062,723518.0
2018-03-26 09:30:00,175.33,176.53,174.73,175.84,474843.0,168.4241,169.5769,167.8478,168.914,474843.0
2018-03-26 10:00:00,175.8,176.05,174.31,174.45,356526.0,168.8756,169.1158,167.4443,167.5788,356526.0
2018-03-26 10:30:00,174.32,174.59,173.73,173.76,332438.0,167.4539,167.7133,166.8872,166.916,332438.0
2018-03-26 11:00:00,173.73,174.07,173.06,173.78,258403.0,166.8872,167.2138,166.2435,166.9352,258403.0
2018-03-26 11:30:00,173.77,174.75,173.6,174.51,195578.0,166.9256,167.867,166.7623,167.6364,195578.0
2018-03-26 12:00:00,174.5,175.51,174.22,175.32,203008.0,167.6268,168.597,167.3579,168.4145,203008.0
2018-03-26 12:30:00,175.32,175.88,174.82,175.07,187800.0,168.4145,168.9525,167.9342,168.1744,187800.0
2018-03-26 13:00:00,175.0,175.88,174.97,175.2,173060.0,168.1071,168.9525,168.0783,168.2993,173060.0
2018-03-26 13:30:00,175.16,175.67,174.86,175.24,140536.0,168.2608,168.7507,167.9726,168.3377,140536.0
2018-03-26 14:00:00,175.27,176.41,175.25,176.36,172501.0,168.3665,169.4616,168.3473,169.4136,172501.0
2018-03-26 14:30:00,176.4,176.62,175.86,176.18,229120.0,169.452,169.6633,168.9333,169.2407,229120.0
2018-03-26 15:00:00,176.21,176.78,176.08,176.48,222543.0,169.2695,169.817,169.1446,169.5288,222543.0
2018-03-26 15:30:00,176.49,177.47,176.46,177.15,549839.0,169.5384,170.4798,169.5096,170.1724,549839.0
2018-03-27 09:30:00,178.36,178.5,175.32,176.43,459569.0,171.3348,171.4693,168.4145,169.4808,459569.0
2018-03-27 10:00:00,176.44,176.82,175.39,176.14,171116.0,169.4904,169.8554,168.4818,169.2022,171116.0
2018-03-27 10:30:00,176.13,176.45,175.22,175.97,232951.0,169.1926,169.5,168.3185,169.0389,232951.0
2018-03-27 11:00:00,175.93,176.09,175.45,176.06,102706.0,169.0005,169.1542,168.5394,169.1254,102706.0
2018-03-27 11:30:00,176.1,177.33,176.05,177.16,120618.0,169.1638,170.3454,169.1158,170.1821,120618.0
2018-03-27 12:00:00,177.15,177.23,176.25,176.41,125549.0,170.1724,170.2493,169.3079,169.4616,125549.0
2018-03-27 12:30:00,176.41,177.05,176.01,176.98,117049.0,169.4616,170.0764,169.0774,170.0091,117049.0
2018-03-27 13:00:00,177.03,177.45,176.86,176.86,93806.0,170.0572,170.4606,169.8939,169.8939,93806.0
2018-03-27 13:30:00,176.84,177.01,175.92,176.38,105250.0,169.8747,170.038,168.9909,169.4328,105250.0
2018-03-27 14:00:00,176.38,176.52,175.5,175.52,154689.0,169.4328,169.5673,168.5874,168.6067,154689.0
2018-03-27 14:30:00,175.53,176.35,174.66,174.71,189912.0,168.6163,169.404,167.7805,167.8286,189912.0
2018-03-27 15:00:00,174.76,174.93,172.74,172.85,267283.0,167.8766,168.0399,165.9361,166.0418,267283.0
2018-03-27 15:30:00,172.75,172.84,171.0,172.59,774432.0,165.9458,166.0322,164.2647,165.7921,774432.0
2018-03-28 09:30:00,172.25,172.88,170.8,172.21,468143.0,165.4654,166.0706,164.0726,165.427,468143.0
2018-03-28 10:00:00,172.21,172.93,170.32,170.51,285719.0,165.427,166.1187,163.6115,163.794,285719.0
2018-03-28 10:30:00,170.53,170.75,168.55,170.01,472149.0,163.8132,164.0245,161.9112,163.3137,472149.0
2018-03-28 11:00:00,170.03,171.1,170.01,170.14,226968.0,163.3329,164.3607,163.3137,163.4386,226968.0
2018-03-28 11:30:00,170.25,170.86,169.56,170.17,234683.0,163.5442,164.1302,162.8814,163.4674,234683.0
2018-03-28 12:00:00,170.24,172.33,170.11,171.18,202586.0,163.5346,165.5423,163.4097,164.4376,202586.0
2018-03-28 12:30:00,171.29,171.83,170.58,170.59,186140.0,164.5433,165.062,163.8612,163.8708,186140.0
2018-03-28 13:00:00,170.63,171.47,170.1,171.29,173915.0,163.9093,164.7162,163.4001,164.5433,173915.0
2018-03-28 13:30:00,171.25,171.84,170.65,171.34,155632.0,164.5048,165.0716,163.9285,164.5913,155632.0
2018-03-28 14:00:00,171.4,171.65,170.43,170.52,144635.0,164.6489,164.8891,163.7171,163.8036,144635.0
2018-03-28 14:30:00,170.52,171.51,170.42,170.79,179976.0,163.8036,164.7546,163.7075,164.063,179976.0
2018-03-28 15:00:00,170.75,170.85,169.82,170.67,246316.0,164.0245,164.1206,163.1312,163.9477,246316.0
2018-03-28 15:30:00,170.7,171.47,170.27,170.32,537691.0,163.9765,164.7162,163.5634,163.6115,537691.0
2018-03-29 09:30:00,171.72,172.3,170.82,171.0,202414.0,164.9563,165.5135,164.0918,164.2647,202414.0
2018-03-29 10:00:00,171.0,171.98,170.82,171.89,205808.0,164.2647,165.2061,164.0918,165.1196,205808.0
2018-03-29 10:30:00,171.97,173.2,171.84,173.2,137812.0,165.1965,166.378,165.0716,166.378,137812.0
2018-03-29 11:00:00,173.17,173.68,172.79,173.0,182371.0,166.3492,166.8391,165.9842,166.1859,182371.0
2018-03-29 11:30:00,172.96,173.23,172.58,173.23,121993.0,166.1475,166.4068,165.7825,166.4068,121993.0
2018-03-29 12:00:00,173.29,173.54,172.52,173.52,121424.0,166.4645,166.7046,165.7248,166.6854,121424.0
2018-03-29 12:30:00,173.53,173.55,173.09,173.42,93926.0,166.695,166.7142,166.2724,166.5894,93926.0
2018-03-29 13:00:00,173.43,173.79,173.12,173.78,79996.0,166.599,166.9448,166.3012,166.9352,79996.0
2018-03-29 13:30:00,173.77,174.88,173.61,174.72,156439.0,166.9256,167.9919,166.7719,167.8382,156439.0
2018-03-29 14:00:00,174.7,175.41,174.33,175.27,151732.0,167.8189,168.501,167.4635,168.3665,151732.0
2018-03-29 14:30:00,175.25,176.28,175.16,176.02,175210.0,168.3473,169.3367,168.2608,169.087,175210.0
2018-03-29 15:00:00,176.05,176.66,175.22,175.5,224198.0,169.1158,169.7017,168.3185,168.5874,224198.0
2018-03-29 15:30:00,175.51,175.95,174.95,175.14,408609.0,168.597,169.0197,168.0591,168.2416,408609.0
2018-04-02 09:30:00,174.64,175.77,173.64,174.08,184413.0,167.7613,168.8468,166.8007,167.2234,184413.0
2018-04-02 10:00:00,174.15,174.22,172.89,172.98,129612.0,167.2906,167.3579,166.0802,166.1667,129612.0
2018-04-02 10:30:00,172.99,173.28,172.07,172.66,144030.0,166.1763,166.4549,165.2925,165.8593,144030.0
2018-04-02 11:00:00,172.61,172.65,171.85,172.43,185586.0,165.8113,165.8497,165.0812,165.6384,185586.0
2018-04-02 11:30:00,172.46,172.46,170.55,171.41,164117.0,165.6672,165.6672,163.8324,164.6585,164117.0
2018-04-02 12:00:00,171.38,171.82,170.63,171.65,135158.0,164.6297,165.0524,163.9093,164.8891,135158.0
2018-04-02 12:30:00,171.66,172.16,171.39,171.51,93483.0,164.8987,165.379,164.6393,164.7546,93483.0
2018-04-02 13:00:00,171.54,171.81,169.69,170.12,190048.0,164.7834,165.0428,163.0063,163.4193,190048.0
2018-04-02 13:30:00,170.14,170.78,169.69,170.0,169711.0,163.4386,164.0533,163.0063,163.3041,169711.0
2018-04-02 14:00:00,169.85,170.21,169.41,169.69,245280.0,163.16,163.5058,162.7373,163.0063,245280.0
2018-04-02 14:30:00,169.65,170.16,169.04,170.1,181485.0,162.9679,163.4578,162.3819,163.4001,181485.0
2018-04-02 15:00:00,170.1,170.59,169.63,170.04,227206.0,163.4001,163.8708,162.9486,163.3425,227206.0
2018-04-02 15:30:00,170.04,171.73,169.5,171.5,725914.0,163.3425,164.9659,162.8238,164.745,725914.0
2018-04-03 09:30:00,172.36,172.89,170.84,171.19,324361.0,165.5711,166.0802,164.111,164.4472,324361.0
2018-04-03 10:00:00,171.24,171.61,170.2,171.61,256163.0,164.4952,164.8507,163.4962,164.8507,256163.0
2018-04-03 10:30:00,171.57,171.6,171.02,171.53,175242.0,164.8122,164.8411,164.2839,164.7738,175242.0
2018-04-03 11:00:00,171.52,172.1,171.19,171.4,136601.0,164.7642,165.3214,164.4472,164.6489,136601.0
2018-04-03 11:30:00,171.29,171.37,169.81,170.07,122622.0,164.5433,164.6201,163.1216,163.3713,122622.0
2018-04-03 12:00:00,170.04,170.78,170.04,170.41,83272.0,163.3425,164.0533,163.3425,163.6979,83272.0
2018-04-03 12:30:00,170.41,171.09,170.36,170.87,104308.0,163.6979,164.3511,163.6499,164.1398,104308.0
2018-04-03 13:00:00,170.92,171.72,170.59,171.6,114610.0,164.1878,164.9563,163.8708,164.8411,114610.0
2018-04-03 13:30:00,171.63,171.97,171.36,171.86,108779.0,164.8699,165.1965,164.6105,165.0908,108779.0
2018-04-03 14:00:00,171.89,171.94,170.49,170.66,123786.0,165.1196,165.1677,163.7748,163.9381,123786.0
2018-04-03 14:30:00,170.68,171.43,169.81,171.18,177323.0,163.9573,164.6777,163.1216,164.4376,177323.0
2018-04-03 15:00:00,171.18,172.6,171.03,172.28,300417.0,164.4376,165.8017,164.2935,165.4943,300417.0
2018-04-03 15:30:00,172.33,172.59,171.27,172.45,465797.0,165.5423,165.7921,164.524,165.6576,465797.0
2018-04-04 09:30:00,169.18,171.15,168.7,169.55,341506.0,162.5164,164.4088,162.0553,162.8718,341506.0
2018-04-04 10:00:00,169.55,169.6,168.06,168.14,433612.0,162.8718,162.9198,161.4405,161.5173,433612.0
2018-04-04 10:30:00,168.15,168.66,168.02,168.52,212172.0,161.5269,162.0169,161.4021,161.8824,212172.0
2018-04-04 11:00:00,168.53,169.87,167.94,169.72,270942.0,161.892,163.1792,161.3252,163.0351,270942.0
2018-04-04 11:30:00,169.7,170.25,169.47,169.9,189054.0,163.0159,163.5442,162.7949,163.208,189054.0
2018-04-04 12:00:00,169.91,170.48,169.57,170.15,169836.0,163.2176,163.7652,162.891,163.4482,169836.0
2018-04-04 12:30:00,170.17,170.99,169.88,170.8,161473.0,163.4674,164.2551,163.1888,164.0726,161473.0
2018-04-04 13:00:00,170.77,170.83,169.78,170.25,109837.0,164.0437,164.1014,163.0927,163.5442,109837.0
2018-04-04 13:30:00,170.22,170.6,170.03,170.48,93828.0,163.5154,163.8804,163.3329,163.7652,93828.0
2018-04-04 14:00:00,170.53,172.4,170.37,172.3,278231.0,163.8132,165.6095,163.6595,165.5135,278231.0
2018-04-04 14:30:00,172.31,173.18,172.15,172.98,187221.0,165.5231,166.3588,165.3694,166.1667,187221.0
2018-04-04 15:00:00,172.93,173.69,172.65,173.56,157434.0,166.1187,166.8487,165.8497,166.7239,157434.0
2018-04-04 15:30:00,173.58,174.01,173.42,173.69,498587.0,166.7431,167.1561,166.5894,166.8487,498587.0
2018-04-05 09:30:00,175.13,176.19,174.53,176.14,338629.0,168.232,169.2503,167.6556,169.2022,338629.0
2018-04-05 10:00:00,176.16,176.27,175.55,176.04,272150.0,169.2214,169.3271,168.6355,169.1062,272150.0
2018-04-05 10:30:00,176.02,176.55,175.99,176.3,229774.0,169.087,169.5961,169.0581,169.3559,229774.0
2018-04-05 11:00:00,176.31,176.88,176.17,176.72,202496.0,169.3655,169.9131,169.231,169.7594,202496.0
2018-04-05 11:30:00,176.69,177.39,176.64,177.33,266813.0,169.7306,170.403,169.6825,170.3454,266813.0
2018-04-05 12:00:00,177.34,177.44,176.44,176.52,143169.0,170.355,170.451,169.4904,169.5673,143169.0
2018-04-05 12:30:00,176.5,176.81,176.16,176.76,86884.0,169.5481,169.8458,169.2214,169.7978,86884.0
2018-04-05 13:00:00,176.78,177.06,175.93,176.05,112731.0,169.817,170.086,169.0005,169.1158,112731.0
2018-04-05 13:30:00,176.0,176.26,174.85,175.12,199692.0,169.0677,169.3175,167.963,168.2224,199692.0
2018-04-05 14:00:00,175.22,175.75,175.08,175.52,118635.0,168.3185,168.8276,168.184,168.6067,118635.0
2018-04-05 14:30:00,175.52,176.49,175.51,176.45,126747.0,168.6067,169.5384,168.597,169.5,126747.0
2018-04-05 15:00:00,176.45,176.72,175.97,176.27,120452.0,169.5,169.7594,169.0389,169.3271,120452.0
2018-04-05 15:30:00,176.24,176.51,175.59,175.8,327215.0,169.2983,169.5577,168.6739,168.8756,327215.0
2018-04-06 09:30:00,173.37,175.12,172.95,174.76,255737.0,166.7867,168.4702,166.3826,168.1239,255737.0
2018-04-06 10:00:00,174.73,175.15,174.21,174.32,252905.0,168.095,168.4991,167.5948,167.7006,252905.0
2018-04-06 10:30:00,174.25,174.3,173.03,173.23,264007.0,167.6333,167.6814,166.4596,166.652,264007.0
2018-04-06 11:00:00,173.19,173.21,172.43,172.81,236845.0,166.6135,166.6328,165.8824,166.2479,236845.0
2018-04-06 11:30:00,172.85,173.45,172.69,173.24,159712.0,166.2864,166.8636,166.1325,166.6616,159712.0
2018-04-06 12:00:00,173.24,173.29,172.16,172.24,186599.0,166.6616,166.7097,165.6226,165.6996,186599.0
2018-04-06 12:30:00,172.21,173.37,172.14,173.33,74572.0,165.6707,166.7867,165.6034,166.7482,74572.0
2018-04-06 13:00:00,173.34,173.34,172.26,172.74,70777.0,166.7578,166.7578,165.7188,166.1806,70777.0
2018-04-06 13:30:00,172.74,172.93,171.07,171.11,122682.0,166.1806,166.3634,164.574,164.6125,122682.0
2018-04-06 14:00:00,171.06,171.2,170.31,170.44,214176.0,164.5644,164.6991,163.8429,163.9679,214176.0
2018-04-06 14:30:00,170.37,170.69,169.22,169.55,205782.0,163.9006,164.2084,162.7943,163.1117,205782.0
2018-04-06 15:00:00,169.59,170.0,169.06,169.34,279344.0,163.1502,163.5446,162.6403,162.9097,279344.0
2018-04-06 15:30:00,169.42,170.1,168.96,169.69,731434.0,162.9867,163.6409,162.5441,163.2464,731434.0
2018-04-09 09:30:00,171.27,172.62,171.13,172.14,335786.0,164.7664,166.0652,164.6317,165.6034,335786.0
2018-04-09 10:00:00,172.1,172.52,171.53,172.45,393798.0,165.5649,165.969,165.0166,165.9016,393798.0
2018-04-09 10:30:00,172.43,173.25,172.43,173.04,174754.0,165.8824,166.6712,165.8824,166.4692,174754.0
2018-04-09 11:00:00,173.07,173.6,172.68,173.37,200918.0,166.4981,167.0079,166.1229,166.7867,200918.0
2018-04-09 11:30:00,173.34,173.89,173.31,173.61,176934.0,166.7578,167.2869,166.729,167.0176,176934.0
2018-04-09 12:00:00,173.59,174.09,173.48,173.72,125135.0,166.9983,167.4793,166.8925,167.1234,125135.0
2018-04-09 12:30:00,173.7,173.77,173.15,173.27,131252.0,167.1042,167.1715,166.575,166.6905,131252.0
2018-04-09 13:00:00,173.28,173.51,172.79,173.13,142372.0,166.7001,166.9214,166.2287,166.5558,142372.0
2018-04-09 13:30:00,173.18,173.37,172.75,173.14,108973.0,166.6039,166.7867,166.1902,166.5654,108973.0
2018-04-09 14:00:00,173.17,173.19,172.32,172.55,146016.0,166.5943,166.6135,165.7766,165.9978,146016.0
2018-04-09 14:30:00,172.59,172.74,172.17,172.67,137217.0,166.0363,166.1806,165.6322,166.1133,137217.0
2018-04-09 15:00:00,172.65,172.72,171.56,171.85,200401.0,166.094,166.1614,165.0454,165.3244,200401.0
2018-04-09 15:30:00,171.82,172.01,170.14,170.4,508737.0,165.2955,165.4783,163.6793,163.9295,508737.0
2018-04-10 09:30:00,173.14,173.7,172.02,172.66,303859.0,166.5654,167.1042,165.4879,166.1036,303859.0
2018-04-10 10:00:00,172.72,174.22,172.67,173.99,133408.0,166.1614,167.6044,166.1133,167.3831,133408.0
2018-04-10 10:30:00,174.02,174.74,173.92,174.3,217415.0,167.412,168.1047,167.3158,167.6814,217415.0
2018-04-10 11:00:00,174.38,175.1,174.35,174.77,166469.0,167.7583,168.451,167.7295,168.1335,166469.0
2018-04-10 11:30:00,174.72,175.45,174.21,175.2,157946.0,168.0854,168.7877,167.5948,168.5472,157946.0
2018-04-10 12:00:00,175.21,175.25,173.22,173.61,205029.0,168.5568,168.5953,166.6424,167.0176,205029.0
2018-04-10 12:30:00,173.62,174.31,173.62,173.62,107636.0,167.0272,167.691,167.0272,167.0272,107636.0
2018-04-10 13:00:00,173.62,174.2,173.47,173.99,130616.0,167.0272,167.5852,166.8829,167.3831,130616.0
2018-04-10 13:30:00,174.02,174.53,173.52,174.39,109885.0,167.412,167.9026,166.931,167.7679,109885.0
2018-04-10 14:00:00,174.4,174.72,173.95,174.02,122312.0,167.7776,168.0854,167.3447,167.412,122312.0
2018-04-10 14:30:00,174.03,174.46,173.49,174.43,117211.0,167.4216,167.8353,166.9021,167.8064,117211.0
2018-04-10 15:00:00,174.48,174.9,174.13,174.76,163031.0,167.8545,168.2586,167.5178,168.1239,163031.0
2018-04-10 15:30:00,174.8,175.16,174.26,174.66,321341.0,168.1624,168.5087,167.6429,168.0277,321341.0
2018-04-11 09:30:00,173.7,174.48,173.15,174.0,225288.0,167.1042,167.8545,166.575,167.3928,225288.0
2018-04-11 10:00:00,174.04,174.93,173.88,174.93,122852.0,167.4312,168.2874,167.2773,168.2874,122852.0
2018-04-11 10:30:00,174.92,175.13,174.05,174.07,143654.0,168.2778,168.4798,167.4409,167.4601,143654.0
2018-04-11 11:00:00,174.12,174.51,173.78,174.28,154168.0,167.5082,167.8834,167.1811,167.6621,154168.0
2018-04-11 11:30:00,174.34,175.24,174.24,175.01,143288.0,167.7198,168.5857,167.6236,168.3644,143288.0
2018-04-11 12:00:00,174.97,175.6,174.95,175.3,93860.0,168.3259,168.932,168.3067,168.6434,93860.0
2018-04-11 12:30:00,175.31,175.4,174.71,174.8,77109.0,168.653,168.7396,168.0758,168.1624,77109.0
2018-04-11 13:00:00,174.82,175.06,174.5,174.6,69810.0,168.1816,168.4125,167.8738,167.97,69810.0
2018-04-11 13:30:00,174.62,174.79,174.18,174.64,64071.0,167.9892,168.1528,167.5659,168.0085,64071.0
2018-04-11 14:00:00,174.69,174.77,173.55,173.55,114452.0,168.0566,168.1335,166.9598,166.9598,114452.0
2018-04-11 14:30:00,173.53,173.88,173.04,173.3,112571.0,166.9406,167.2773,166.4692,166.7193,112571.0
2018-04-11 15:00:00,173.38,173.51,172.52,172.84,162922.0,166.7963,166.9214,165.969,166.2768,162922.0
2018-04-11 15:30:00,172.84,173.18,172.12,172.36,405230.0,166.2768,166.6039,165.5841,165.815,405230.0
2018-04-12 09:30:00,173.33,175.21,173.16,175.17,199977.0,166.7482,168.5568,166.5847,168.5183,199977.0
2018-04-12 10:00:00,175.17,175.29,174.27,174.57,164782.0,168.5183,168.6338,167.6525,167.9411,164782.0
2018-04-12 10:30:00,174.57,175.3,174.42,175.18,172173.0,167.9411,168.6434,167.7968,168.528,172173.0
2018-04-12 11:00:00,175.18,175.76,175.01,175.42,156357.0,168.528,169.0859,168.3644,168.7588,156357.0
2018-04-12 11:30:00,175.33,175.94,175.19,175.72,139208.0,168.6723,169.2591,168.5376,169.0474,139208.0
2018-04-12 12:00:00,175.71,176.07,175.59,176.05,99096.0,169.0378,169.3842,168.9224,169.3649,99096.0
2018-04-12 12:30:00,176.06,176.26,175.94,176.17,109654.0,169.3745,169.5669,169.2591,169.4804,109654.0
2018-04-12 13:00:00,176.14,176.27,175.42,175.44,104580.0,169.4515,169.5766,168.7588,168.7781,104580.0
2018-04-12 13:30:00,175.44,176.06,175.38,175.85,136483.0,168.7781,169.3745,168.7204,169.1725,136483.0
2018-04-12 14:00:00,175.85,176.48,175.81,176.22,72954.0,169.1725,169.7786,169.134,169.5285,72954.0
2018-04-12 14:30:00,176.28,176.33,175.53,175.91,90241.0,169.5862,169.6343,168.8647,169.2302,90241.0
2018-04-12 15:00:00,175.93,176.21,175.6,176.18,119050.0,169.2495,169.5188,168.932,169.49,119050.0
2018-04-12 15:30:00,176.15,176.29,174.3,174.81,700298.0,169.4611,169.5958,167.6814,168.172,700298.0
2018-04-13 09:30:00,176.0,176.1,174.66,174.71,268173.0,169.3168,169.413,168.0277,168.0758,268173.0
2018-04-13 10:00:00,174.73,174.88,173.8,173.81,296105.0,168.095,168.2393,167.2004,167.21,296105.0
2018-04-13 10:30:00,173.84,173.92,173.12,173.16,181119.0,167.2388,167.3158,166.5462,166.5847,181119.0
2018-04-13 11:00:00,173.16,173.34,172.7,173.14,216855.0,166.5847,166.7578,166.1421,166.5654,216855.0
2018-04-13 11:30:00,173.14,173.84,173.13,173.68,110121.0,166.5654,167.2388,166.5558,167.0849,110121.0
2018-04-13 12:00:00,173.68,174.11,173.5,174.09,115916.0,167.0849,167.4986,166.9117,167.4793,115916.0
2018-04-13 12:30:00,174.07,174.2,173.74,174.19,72537.0,167.4601,167.5852,167.1426,167.5755,72537.0
2018-04-13 13:00:00,174.14,174.74,174.12,174.65,85798.0,167.5274,168.1047,167.5082,168.0181,85798.0
2018-04-13 13:30:00,174.66,174.86,174.34,174.67,73126.0,168.0277,168.2201,167.7198,168.0373,73126.0
2018-04-13 14:00:00,174.64,174.75,174.42,174.64,83825.0,168.0085,168.1143,167.7968,168.0085,83825.0
2018-04-13 14:30:00,174.61,174.81,173.96,174.07,129027.0,167.9796,168.172,167.3543,167.4601,129027.0
2018-04-13 15:00:00,174.03,174.03,172.98,173.25,201571.0,167.4216,167.4216,166.4115,166.6712,201571.0
2018-04-13 15:30:00,173.21,174.5,173.08,174.26,416736.0,166.6328,167.8738,166.5077,167.6429,416736.0
2018-04-16 09:30:00,175.62,176.1,174.39,175.11,264711.0,168.9512,169.413,167.7679,168.4606,264711.0
2018-04-16 10:00:00,175.11,175.27,174.38,174.76,329375.0,168.4606,168.6145,167.7583,168.1239,329375.0
2018-04-16 10:30:00,174.78,175.14,174.39,174.45,143259.0,168.1431,168.4895,167.7679,167.8257,143259.0
2018-04-16 11:00:00,174.45,174.56,174.04,174.13,156867.0,167.8257,167.9315,167.4312,167.5178,156867.0
2018-04-16 11:30:00,174.14,174.38,174.02,174.15,163312.0,167.5274,167.7583,167.412,167.5371,163312.0
2018-04-16 12:00:00,174.25,174.58,174.09,174.14,137255.0,167.6333,167.9507,167.4793,167.5274,137255.0
2018-04-16 12:30:00,174.19,174.33,174.05,174.23,221258.0,167.5755,167.7102,167.4409,167.614,221258.0
2018-04-16 13:00:00,174.29,174.34,173.34,173.45,164636.0,167.6717,167.7198,166.7578,166.8636,164636.0
2018-04-16 13:30:00,173.52,174.04,173.47,173.63,134788.0,166.931,167.4312,166.8829,167.0368,134788.0
2018-04-16 14:00:00,173.63,173.66,173.12,173.16,153117.0,167.0368,167.0657,166.5462,166.5847,153117.0
2018-04-16 14:30:00,173.16,173.25,172.97,173.12,189586.0,166.5847,166.6712,166.4019,166.5462,189586.0
2018-04-16 15:00:00,173.15,173.53,173.12,173.24,219104.0,166.575,166.9406,166.5462,166.6616,219104.0
2018-04-16 15:30:00,173.2,174.28,173.12,173.86,1215933.0,166.6231,167.6621,166.5462,167.2581,1215933.0
2018-04-17 09:30:00,175.77,175.97,174.67,175.97,508987.0,169.0955,169.288,168.0373,169.288,508987.0
2018-04-17 10:00:00,175.94,177.32,175.89,177.09,439546.0,169.2591,170.5867,169.211,170.3654,439546.0
2018-04-17 10:30:00,177.11,177.95,176.94,177.61,296564.0,170.3847,171.1928,170.2211,170.8657,296564.0
2018-04-17 11:00:00,177.64,177.78,177.11,177.5,206004.0,170.8945,171.0292,170.3847,170.7599,206004.0
2018-04-17 11:30:00,177.52,177.55,176.54,177.37,218884.0,170.7791,170.808,169.8363,170.6348,218884.0
2018-04-17 12:00:00,177.38,177.72,177.36,177.57,107194.0,170.6444,170.9715,170.6252,170.8272,107194.0
2018-04-17 12:30:00,177.55,177.79,177.15,177.76,102420.0,170.808,171.0388,170.4231,171.01,102420.0
2018-04-17 13:00:00,177.79,178.16,177.49,178.16,156911.0,171.0388,171.3948,170.7502,171.3948,156911.0
2018-04-17 13:30:00,178.17,178.39,177.82,178.18,125726.0,171.4044,171.6161,171.0677,171.414,125726.0
2018-04-17 14:00:00,178.17,178.49,177.86,178.19,162109.0,171.4044,171.7123,171.1062,171.4237,162109.0
2018-04-17 14:30:00,178.21,178.72,178.16,178.48,171155.0,171.4429,171.9335,171.3948,171.7026,171155.0
2018-04-17 15:00:00,178.47,178.76,178.45,178.72,195318.0,171.693,171.972,171.6738,171.9335,195318.0
2018-04-17 15:30:00,178.72,179.19,178.26,178.34,497562.0,171.9335,172.3857,171.491,171.568,497562.0
2018-04-18 09:30:00,178.5,179.8,177.73,178.11,403064.0,171.7219,172.9725,170.9811,171.3467,403064.0
2018-04-18 10:00:00,178.12,178.39,177.07,178.3,259555.0,171.3563,171.6161,170.3462,171.5295,259555.0
2018-04-18 10:30:00,178.31,178.62,177.96,178.53,188848.0,171.5391,171.8373,171.2024,171.7507,188848.0
2018-04-18 11:00:00,178.52,179.0,178.46,178.6,217763.0,171.7411,172.2029,171.6834,171.8181,217763.0
2018-04-18 11:30:00,178.57,178.86,178.33,178.52,94450.0,171.7892,172.0682,171.5583,171.7411,94450.0
2018-04-18 12:00:00,178.57,179.42,178.56,179.29,124353.0,171.7892,172.6069,171.7796,172.4819,124353.0
2018-04-18 12:30:00,179.28,179.52,179.15,179.47,100242.0,172.4723,172.7031,172.3472,172.655,100242.0
2018-04-18 13:00:00,179.48,179.67,179.36,179.58,91954.0,172.6647,172.8475,172.5492,172.7609,91954.0
2018-04-18 13:30:00,179.59,179.72,179.36,179.38,102138.0,172.7705,172.8956,172.5492,172.5685,102138.0
2018-04-18 14:00:00,179.36,179.75,179.17,179.63,108842.0,172.5492,172.9244,172.3664,172.809,108842.0
2018-04-18 14:30:00,179.63,179.8,179.52,179.58,154003.0,172.809,172.9725,172.7031,172.7609,154003.0
2018-04-18 15:00:00,179.53,179.74,179.49,179.66,212544.0,172.7128,172.9148,172.6743,172.8378,212544.0
2018-04-18 15:30:00,179.67,179.69,179.36,179.4,424361.0,172.8475,172.8667,172.5492,172.5877,424361.0
2018-04-19 09:30:00,179.08,179.58,178.65,179.2,245733.0,172.2799,172.7609,171.8662,172.3953,245733.0
2018-04-19 10:00:00,179.24,179.56,178.78,179.31,274988.0,172.4338,172.7416,171.9912,172.5011,274988.0
2018-04-19 10:30:00,179.32,179.32,178.64,179.03,204848.0,172.5107,172.5107,171.8566,172.2318,204848.0
2018-04-19 11:00:00,179.05,179.3,178.51,179.19,289702.0,172.251,172.4915,171.7315,172.3857,289702.0
2018-04-19 11:30:00,179.19,179.4,178.41,178.52,189856.0,172.3857,172.5877,171.6353,171.7411,189856.0
2018-04-19 12:00:00,178.53,178.72,178.26,178.45,259279.0,171.7507,171.9335,171.491,171.6738,259279.0
2018-04-19 12:30:00,178.43,179.03,178.4,178.53,164892.0,171.6545,172.2318,171.6257,171.7507,164892.0
2018-04-19 13:00:00,178.53,178.79,178.43,178.64,241013.0,171.7507,172.0009,171.6545,171.8566,241013.0
2018-04-19 13:30:00,178.6,179.18,178.6,178.85,163603.0,171.8181,172.3761,171.8181,172.0586,163603.0
2018-04-19 14:00:00,178.81,179.02,178.27,178.47,124214.0,172.0201,172.2221,171.5006,171.693,124214.0
2018-04-19 14:30:00,178.42,178.65,178.31,178.46,147646.0,171.6449,171.8662,171.5391,171.6834,147646.0
2018-04-19 15:00:00,178.49,178.56,178.31,178.42,212543.0,171.7123,171.7796,171.5391,171.6449,212543.0
2018-04-19 15:30:00,178.4,179.19,178.32,178.99,352909.0,171.6257,172.3857,171.5487,172.1933,352909.0
2018-04-20 09:30:00,178.53,178.99,178.23,178.72,539289.0,171.7507,172.1933,171.4621,171.9335,539289.0
2018-04-20 10:00:00,178.72,179.45,178.55,179.44,161478.0,171.9335,172.6358,171.77,172.6262,161478.0
2018-04-20 10:30:00,179.42,179.49,178.36,178.59,216209.0,172.6069,172.6743,171.5872,171.8085,216209.0
2018-04-20 11:00:00,178.58,178.6,177.06,177.09,277047.0,171.7988,171.8181,170.3366,170.3654,277047.0
2018-04-20 11:30:00,177.1,178.02,177.07,177.86,199455.0,170.375,171.2601,170.3462,171.1062,199455.0
2018-04-20 12:00:00,177.89,177.91,177.19,177.4,308336.0,171.135,171.1543,170.4616,170.6637,308336.0
2018-04-20 12:30:00,177.44,177.55,177.09,177.21,141103.0,170.7021,170.808,170.3654,170.4809,141103.0
2018-04-20 13:00:00,177.2,177.95,177.04,177.95,104691.0,170.4712,171.1928,170.3173,171.1928,104691.0
2018-04-20 13:30:00,177.91,178.37,177.49,177.52,161640.0,171.1543,171.5968,170.7502,170.7791,161640.0
2018-04-20 14:00:00,177.49,177.64,177.15,177.31,167713.0,170.7502,170.8945,170.4231,170.5771,167713.0
2018-04-20 14:30:00,177.33,177.46,176.9,177.2,155580.0,170.5963,170.7214,170.1826,170.4712,155580.0
2018-04-20 15:00:00,177.19,177.19,176.5,176.75,298515.0,170.4616,170.4616,169.7978,170.0383,298515.0
2018-04-20 15:30:00,176.77,177.12,176.52,177.04,570095.0,170.0576,170.3943,169.8171,170.3173,570095.0
2018-04-23 09:30:00,178.16,178.35,177.4,177.5,251534.0,171.3948,171.5776,170.6637,170.7599,251534.0
2018-04-23 10:00:00,177.51,177.55,177.0,177.27,175454.0,170.7695,170.808,170.2788,170.5386,175454.0
2018-04-23 10:30:00,177.28,177.39,176.64,176.65,269264.0,170.5482,170.654,169.9325,169.9421,269264.0
2018-04-23 11:00:00,176.64,177.22,176.4,177.17,180334.0,169.9325,170.4905,169.7016,170.4424,180334.0
2018-04-23 11:30:00,177.17,177.2,176.74,176.97,111660.0,170.4424,170.4712,170.0287,170.25,111660.0
2018-04-23 12:00:00,176.98,177.01,176.46,176.52,103710.0,170.2596,170.2885,169.7593,169.8171,103710.0
2018-04-23 12:30:00,176.5,176.56,175.74,176.0,184602.0,169.7978,169.8555,169.0667,169.3168,184602.0
2018-04-23 13:00:00,175.98,176.15,175.87,175.92,139125.0,169.2976,169.4611,169.1917,169.2399,139125.0
2018-04-23 13:30:00,175.93,176.16,175.64,175.64,161189.0,169.2495,169.4707,168.9705,168.9705,161189.0
2018-04-23 14:00:00,175.64,175.64,175.01,175.19,364060.0,168.9705,168.9705,168.3644,168.5376,364060.0
2018-04-23 14:30:00,175.17,175.48,174.7,175.0,219320.0,168.5183,168.8166,168.0662,168.3548,219320.0
2018-04-23 15:00:00,174.97,175.32,174.82,175.01,278530.0,168.3259,168.6626,168.1816,168.3644,278530.0
2018-04-23 15:30:00,175.06,175.53,174.99,175.42,499723.0,168.4125,168.8647,168.3452,168.7588,499723.0
2018-04-24 09:30:00,176.68,176.94,176.05,176.89,291457.0,169.971,170.2211,169.3649,170.173,291457.0
2018-04-24 10:00:00,176.89,177.55,176.55,176.74,278779.0,170.173,170.808,169.8459,170.0287,278779.0
2018-04-24 10:30:00,176.74,176.93,176.03,176.22,471945.0,170.0287,170.2115,169.3457,169.5285,471945.0
2018-04-24 11:00:00,176.18,176.38,175.48,176.31,155681.0,169.49,169.6824,168.8166,169.615,155681.0
2018-04-24 11:30:00,176.37,176.5,175.71,175.72,175723.0,169.6728,169.7978,169.0378,169.0474,175723.0
2018-04-24 12:00:00,175.68,175.96,174.83,175.04,256309.0,169.009,169.2783,168.1912,168.3933,256309.0
2018-04-24 12:30:00,175.04,175.04,173.82,173.82,274526.0,168.3933,168.3933,167.2196,167.2196,274526.0
2018-04-24 13:00:00,173.8,174.69,173.54,173.84,402665.0,167.2004,168.0566,166.9502,167.2388,402665.0
2018-04-24 13:30:00,173.89,173.95,172.27,172.57,249397.0,167.2869,167.3447,165.7285,166.0171,249397.0
2018-04-24 14:00:00,172.53,172.72,171.19,171.99,476408.0,165.9786,166.1614,164.6895,165.4591,476408.0
2018-04-24 14:30:00,171.99,172.68,171.88,172.24,284149.0,165.4591,166.1229,165.3533,165.6996,284149.0
2018-04-24 15:00:00,172.24,172.77,172.09,172.69,374551.0,165.6996,166.2095,165.5553,166.1325,374551.0
2018-04-24 15:30:00,172.69,173.41,171.91,173.23,740844.0,166.1325,166.8252,165.3821,166.652,740844.0
2018-04-25 09:30:00,173.37,173.87,170.77,171.11,298888.0,166.7867,167.2677,164.2854,164.6125,298888.0
2018-04-25 10:00:00,171.12,171.64,170.65,171.41,205412.0,164.6221,165.1224,164.17,164.9011,205412.0
2018-04-25 10:30:00,171.47,172.36,171.34,171.89,161004.0,164.9588,165.815,164.8338,165.3629,161004.0
2018-04-25 11:00:00,171.88,172.92,171.82,172.85,141485.0,165.3533,166.3538,165.2955,166.2864,141485.0
2018-04-25 11:30:00,172.88,172.9,171.72,171.77,137254.0,166.3153,166.3345,165.1993,165.2474,137254.0
2018-04-25 12:00:00,171.71,172.11,171.3,172.0,99795.0,165.1897,165.5745,164.7953,165.4687,99795.0
2018-04-25 12:30:00,172.01,172.52,171.92,172.11,96626.0,165.4783,165.969,165.3917,165.5745,96626.0
2018-04-25 13:00:00,172.05,172.43,171.63,172.1,120591.0,165.5168,165.8824,165.1128,165.5649,120591.0
2018-04-25 13:30:00,172.13,172.6,172.03,172.52,104220.0,165.5938,166.0459,165.4976,165.969,104220.0
2018-04-25 14:00:00,172.55,172.68,171.82,171.87,121732.0,165.9978,166.1229,165.2955,165.3436,121732.0
2018-04-25 14:30:00,171.87,172.83,171.83,172.78,162841.0,165.3436,166.2672,165.3052,166.2191,162841.0
2018-04-25 15:00:00,172.84,172.92,172.29,172.51,178006.0,166.2768,166.3538,165.7477,165.9593,178006.0
2018-04-25 15:30:00,172.48,172.63,171.56,172.44,428720.0,165.9305,166.0748,165.0454,165.892,428720.0
2018-04-26 09:30:00,174.52,176.3,174.22,176.06,535221.0,167.893,169.6054,167.6044,169.3745,535221.0
2018-04-26 10:00:00,176.06,177.03,175.86,176.69,284889.0,169.3745,170.3077,169.1821,169.9806,284889.0
2018-04-26 10:30:00,176.62,177.19,176.13,177.1,194732.0,169.9133,170.4616,169.4419,170.375,194732.0
2018-04-26 11:00:00,177.11,177.53,176.91,177.51,165698.0,170.3847,170.7887,170.1923,170.7695,165698.0
2018-04-26 11:30:00,177.47,178.0,177.42,177.65,196592.0,170.731,171.2409,170.6829,170.9042,196592.0
2018-04-26 12:00:00,177.69,178.24,177.56,178.16,138223.0,170.9426,171.4718,170.8176,171.3948,138223.0
2018-04-26 12:30:00,178.19,178.83,178.11,178.5,200686.0,171.4237,172.0394,171.3467,171.7219,200686.0
2018-04-26 13:00:00,178.56,179.63,178.52,179.07,283822.0,171.7796,172.809,171.7411,172.2702,283822.0
2018-04-26 13:30:00,179.12,179.45,178.74,179.28,255037.0,172.3183,172.6358,171.9528,172.4723,255037.0
2018-04-26 14:00:00,179.26,179.27,178.07,178.11,305197.0,172.453,172.4626,171.3082,171.3467,305197.0
2018-04-26 14:30:00,178.14,179.2,178.14,178.85,282465.0,171.3756,172.3953,171.3756,172.0586,282465.0
2018-04-26 15:00:00,178.86,179.23,178.58,178.84,253581.0,172.0682,172.4242,171.7988,172.049,253581.0
2018-04-26 15:30:00,178.82,178.87,177.99,178.18,443379.0,172.0297,172.0778,171.2312,171.414,443379.0
2018-04-27 09:30:00,178.54,179.0,177.58,177.61,424387.0,171.7604,172.2029,170.8368,170.8657,424387.0
2018-04-27 10:00:00,177.56,177.81,176.71,176.84,228432.0,170.8176,171.0581,169.9999,170.1249,228432.0
2018-04-27 10:30:00,176.81,176.81,175.54,176.35,374201.0,170.0961,170.0961,168.8743,169.6535,374201.0
2018-04-27 11:00:00,176.28,176.81,176.13,176.72,176130.0,169.5862,170.0961,169.4419,170.0095,176130.0
2018-04-27 11:30:00,176.73,176.77,175.85,176.28,142860.0,170.0191,170.0576,169.1725,169.5862,142860.0
2018-04-27 12:00:00,176.26,176.51,176.19,176.2,88574.0,169.5669,169.8074,169.4996,169.5092,88574.0
2018-04-27 12:30:00,176.19,176.4,175.74,176.28,115917.0,169.4996,169.7016,169.0667,169.5862,115917.0
2018-04-27 13:00:00,176.3,176.35,175.88,175.89,89395.0,169.6054,169.6535,169.2014,169.211,89395.0
2018-04-27 13:30:00,175.87,175.93,175.53,175.53,125544.0,169.1917,169.2495,168.8647,168.8647,125544.0
2018-04-27 14:00:00,175.52,175.76,175.4,175.73,108033.0,168.855,169.0859,168.7396,169.0571,108033.0
2018-04-27 14:30:00,175.72,175.81,175.38,175.58,122428.0,169.0474,169.134,168.7204,168.9128,122428.0
2018-04-27 15:00:00,175.56,175.76,175.18,175.23,151974.0,168.8935,169.0859,168.528,168.5761,151974.0
2018-04-27 15:30:00,175.25,176.15,175.21,175.94,376971.0,168.5953,169.4611,168.5568,169.2591,376971.0
2018-04-30 09:30:00,177.49,179.18,177.1,178.89,429700.0,170.7502,172.3761,170.375,172.0971,429700.0
2018-04-30 10:00:00,178.89,180.0,178.7,179.05,406330.0,172.0971,173.1649,171.9143,172.251,406330.0
2018-04-30 10:30:00,179.07,179.51,178.64,179.07,196440.0,172.2702,172.6935,171.8566,172.2702,196440.0
2018-04-30 11:00:00,179.08,179.6,179.03,179.2,169483.0,172.2799,172.7801,172.2318,172.3953,169483.0
2018-04-30 11:30:00,179.16,179.25,178.07,178.53,153116.0,172.3568,172.4434,171.3082,171.7507,153116.0
2018-04-30 12:00:00,178.5,178.56,177.69,178.3,137582.0,171.7219,171.7796,170.9426,171.5295,137582.0
2018-04-30 12:30:00,178.3,178.63,177.9,178.37,92448.0,171.5295,171.8469,171.1447,171.5968,92448.0
2018-04-30 13:00:00,178.39,178.46,178.0,178.3,91060.0,171.6161,171.6834,171.2409,171.5295,91060.0
2018-04-30 13:30:00,178.3,178.7,178.17,178.43,74072.0,171.5295,171.9143,171.4044,171.6545,74072.0
2018-04-30 14:00:00,178.44,178.71,177.78,178.61,157419.0,171.6642,171.9239,171.0292,171.8277,157419.0
2018-04-30 14:30:00,178.58,178.89,178.38,178.67,150999.0,171.7988,172.0971,171.6064,171.8854,150999.0
2018-04-30 15:00:00,178.64,179.08,178.56,178.84,201965.0,171.8566,172.2799,171.7796,172.049,201965.0
2018-04-30 15:30:00,178.79,179.34,178.22,178.3,493995.0,172.0009,172.53,171.4525,171.5295,493995.0
2018-05-01 09:30:00,178.27,178.59,177.41,177.62,417621.0,171.5006,171.8085,170.6733,170.8753,417621.0
2018-05-01 10:00:00,177.65,178.62,177.01,178.36,336321.0,170.9042,171.8373,170.2885,171.5872,336321.0
2018-05-01 10:30:00,178.33,178.74,178.19,178.4,205788.0,171.5583,171.9528,171.4237,171.6257,205788.0
2018-05-01 11:00:00,178.4,178.4,177.55,177.84,183000.0,171.6257,171.6257,170.808,171.0869,183000.0
2018-05-01 11:30:00,177.82,177.96,177.39,177.42,140418.0,171.0677,171.2024,170.654,170.6829,140418.0
2018-05-01 12:00:00,177.44,177.82,177.26,177.64,153986.0,170.7021,171.0677,170.529,170.8945,153986.0
2018-05-01 12:30:00,177.64,177.65,177.06,177.38,183208.0,170.8945,170.9042,170.3366,170.6444,183208.0
2018-05-01 13:00:00,177.35,177.41,176.91,177.35,161879.0,170.6156,170.6733,170.1923,170.6156,161879.0
2018-05-01 13:30:00,177.37,178.34,177.3,178.3,137206.0,170.6348,171.568,170.5674,171.5295,137206.0
2018-05-01 14:00:00,178.3,180.05,178.27,179.68,448607.0,171.5295,173.213,171.5006,172.8571,448607.0
2018-05-01 14:30:00,179.71,180.0,179.19,179.98,318937.0,172.8859,173.1649,172.3857,173.1457,318937.0
2018-05-01 15:00:00,180.0,180.14,179.56,179.94,413463.0,173.1649,173.2996,172.7416,173.1072,413463.0
2018-05-01 15:30:00,179.94,180.36,179.6,180.24,785669.0,173.1072,173.5113,172.7801,173.3958,785669.0
2018-05-02 09:30:00,186.2,188.25,183.12,185.69,2108398.0,179.1295,181.1016,176.1664,178.6389,2108398.0
2018-05-02 10:00:00,185.71,185.74,184.04,184.95,725065.0,178.6581,178.687,177.0515,177.927,725065.0
2018-05-02 10:30:00,184.94,186.21,184.48,185.67,588613.0,177.9173,179.1391,177.4748,178.6196,588613.0
2018-05-02 11:00:00,185.68,185.71,185.05,185.2,369568.0,178.6292,178.6581,178.0232,178.1675,369568.0
2018-05-02 11:30:00,185.19,185.62,184.62,185.55,292512.0,178.1578,178.5715,177.6095,178.5042,292512.0
2018-05-02 12:00:00,185.54,186.32,185.11,186.26,450987.0,178.4946,179.2449,178.0809,179.1872,450987.0
2018-05-02 12:30:00,186.26,186.6,186.11,186.36,294748.0,179.1872,179.5143,179.0429,179.2834,294748.0
2018-05-02 13:00:00,186.4,187.41,186.37,187.37,271244.0,179.3219,180.2935,179.293,180.2551,271244.0
2018-05-02 13:30:00,187.37,187.47,187.12,187.3,270544.0,180.2551,180.3513,180.0146,180.1877,270544.0
2018-05-02 14:00:00,187.34,188.15,187.12,187.61,465489.0,180.2262,181.0054,180.0146,180.486,465489.0
2018-05-02 14:30:00,187.59,187.74,184.3,185.5,513729.0,180.4667,180.611,177.3016,178.4561,513729.0
2018-05-02 15:00:00,185.55,186.63,185.18,185.71,460999.0,178.5042,179.5432,178.1482,178.6581,460999.0
2018-05-02 15:30:00,185.72,186.21,185.13,185.7,900942.0,178.6677,179.1391,178.1001,178.6485,900942.0
2018-05-03 09:30:00,184.6,186.11,183.94,185.77,511966.0,177.5902,179.0429,176.9553,178.7158,511966.0
2018-05-03 10:00:00,185.74,185.81,184.75,185.46,338898.0,178.687,178.7543,177.7346,178.4176,338898.0
2018-05-03 10:30:00,185.48,185.56,184.7,185.23,357954.0,178.4368,178.5138,177.6865,178.1963,357954.0
2018-05-03 11:00:00,185.21,185.71,184.83,185.17,292858.0,178.1771,178.6581,177.8115,178.1386,292858.0
2018-05-03 11:30:00,185.17,185.94,184.96,185.68,288861.0,178.1386,178.8794,177.9366,178.6292,288861.0
2018-05-03 12:00:00,185.71,185.99,185.2,185.27,197394.0,178.6581,178.9275,178.1675,178.2348,197394.0
2018-05-03 12:30:00,185.29,187.14,185.25,187.06,258574.0,178.254,180.0338,178.2156,179.9568,258574.0
2018-05-03 13:00:00,187.06,187.23,186.2,186.37,267815.0,179.9568,180.1204,179.1295,179.293,267815.0
2018-05-03 13:30:00,186.44,187.89,186.4,187.43,390053.0,179.3604,180.7553,179.3219,180.3128,390053.0
2018-05-03 14:00:00,187.45,187.87,186.85,187.13,299731.0,180.332,180.7361,179.7548,180.0242,299731.0
2018-05-03 14:30:00,187.14,187.78,186.21,186.51,279550.0,180.0338,180.6495,179.1391,179.4277,279550.0
2018-05-03 15:00:00,186.54,186.95,186.19,186.95,286925.0,179.4566,179.851,179.1199,179.851,286925.0
2018-05-03 15:30:00,186.93,187.2,186.16,186.48,585448.0,179.8318,180.0915,179.091,179.3989,585448.0
2018-05-04 09:30:00,185.78,186.04,185.11,185.84,230082.0,178.7254,178.9756,178.0809,178.7832,230082.0
2018-05-04 10:00:00,185.78,187.29,185.34,187.2,254149.0,178.7254,180.1781,178.3021,180.0915,254149.0
2018-05-04 10:30:00,187.24,188.0,187.09,187.7,283851.0,180.13,180.8611,179.9857,180.5725,283851.0
2018-05-04 11:00:00,187.71,188.26,187.71,187.97,190389.0,180.5822,181.1113,180.5822,180.8323,190389.0
2018-05-04 11:30:00,188.0,188.13,187.34,187.88,179692.0,180.8611,180.9862,180.2262,180.7457,179692.0
2018-05-04 12:00:00,187.88,188.09,187.64,187.65,137406.0,180.7457,180.9477,180.5148,180.5244,137406.0
2018-05-04 12:30:00,187.7,188.01,187.35,187.36,207817.0,180.5725,180.8708,180.2358,180.2454,207817.0
2018-05-04 13:00:00,187.41,187.66,187.2,187.34,138518.0,180.2935,180.5341,180.0915,180.2262,138518.0
2018-05-04 13:30:00,187.31,188.04,187.27,188.04,131432.0,180.1973,180.8996,180.1589,180.8996,131432.0
2018-05-04 14:00:00,188.03,188.68,187.93,188.63,198321.0,180.89,181.5153,180.7938,181.4672,198321.0
2018-05-04 14:30:00,188.65,188.71,188.05,188.05,169306.0,181.4865,181.5442,180.9092,180.9092,169306.0
2018-05-04 15:00:00,188.06,188.73,188.06,188.69,228969.0,180.9189,181.5634,180.9189,181.5249,228969.0
2018-05-04 15:30:00,188.7,188.79,187.75,188.16,410881.0,181.5346,181.6211,180.6206,181.0151,410881.0
2018-05-07 09:30:00,188.3,189.06,187.63,188.62,491146.0,181.1497,181.8809,180.5052,181.4576,491146.0
2018-05-07 10:00:00,188.62,188.86,188.01,188.32,180363.0,181.4576,181.6885,180.8708,181.169,180363.0
2018-05-07 10:30:00,188.35,188.5,187.88,188.47,123042.0,181.1979,181.3422,180.7457,181.3133,123042.0
2018-05-07 11:00:00,188.47,188.56,187.96,188.05,147703.0,181.3133,181.3999,180.8227,180.9092,147703.0
2018-05-07 11:30:00,188.04,188.89,187.89,188.86,110187.0,180.8996,181.7173,180.7553,181.6885,110187.0
2018-05-07 12:00:00,188.85,188.9,188.56,188.84,134268.0,181.6789,181.727,181.3999,181.6692,134268.0
2018-05-07 12:30:00,188.81,188.96,188.52,188.61,121886.0,181.6404,181.7847,181.3614,181.448,121886.0
2018-05-07 13:00:00,188.64,189.25,188.56,189.21,148032.0,181.4768,182.0637,181.3999,182.0252,148032.0
2018-05-07 13:30:00,189.22,189.39,189.07,189.23,153981.0,182.0348,182.1984,181.8905,182.0444,153981.0
2018-05-07 14:00:00,189.25,189.52,189.18,189.41,169506.0,182.0637,182.3234,181.9963,182.2176,169506.0
2018-05-07 14:30:00,189.45,189.47,188.67,188.79,188707.0,182.2561,182.2753,181.5057,181.6211,188707.0
2018-05-07 15:00:00,188.82,189.1,188.04,188.44,253654.0,181.65,181.9194,180.8996,181.2844,253654.0
2018-05-07 15:30:00,188.42,189.15,188.34,189.1,485059.0,181.2652,181.9675,181.1882,181.9194,485059.0
2018-05-08 09:30:00,188.87,189.0,188.02,188.61,218009.0,181.6981,181.8232,180.8804,181.448,218009.0
2018-05-08 10:00:00,188.56,189.03,188.44,188.77,131060.0,181.3999,181.852,181.2844,181.6019,131060.0
2018-05-08 10:30:00,188.74,189.41,188.74,188.92,154651.0,181.573,182.2176,181.573,181.7462,154651.0
2018-05-08 11:00:00,188.86,189.46,188.54,188.95,187552.0,181.6885,182.2657,181.3806,181.7751,187552.0
2018-05-08 11:30:00,189.01,189.12,188.38,188.59,173735.0,181.8328,181.9386,181.2267,181.4287,173735.0
2018-05-08 12:00:00,188.6,188.99,188.43,188.97,132274.0,181.4384,181.8135,181.2748,181.7943,132274.0
2018-05-08 12:30:00,188.94,189.17,188.64,188.92,113046.0,181.7654,181.9867,181.4768,181.7462,113046.0
2018-05-08 13:00:00,188.9,189.28,188.9,189.18,84360.0,181.727,182.0925,181.727,181.9963,84360.0
2018-05-08 13:30:00,189.2,189.37,188.94,188.95,108118.0,182.0156,182.1791,181.7654,181.7751,108118.0
2018-05-08 14:00:00,189.02,189.77,188.9,189.36,125648.0,181.8424,182.5639,181.727,182.1695,125648.0
2018-05-08 14:30:00,189.4,189.43,188.5,189.02,129027.0,182.208,182.2368,181.3422,181.8424,129027.0
2018-05-08 15:00:00,189.06,189.8,188.72,189.69,160487.0,181.8809,182.5928,181.5538,182.487,160487.0
2018-05-08 15:30:00,189.73,190.66,189.69,190.47,461233.0,182.5254,183.4201,182.487,183.2373,461233.0
2018-05-09 09:30:00,190.51,190.77,189.0,189.65,374217.0,183.2758,183.526,181.8232,182.4485,374217.0
2018-05-09 10:00:00,189.65,190.7,189.65,190.41,185317.0,182.4485,183.4586,182.4485,183.1796,185317.0
2018-05-09 10:30:00,190.49,190.58,189.8,189.86,120083.0,183.2566,183.3432,182.5928,182.6505,120083.0
2018-05-09 11:00:00,189.88,190.47,189.73,190.23,119908.0,182.6698,183.2373,182.5254,183.0065,119908.0
2018-05-09 11:30:00,190.25,190.31,190.01,190.19,83857.0,183.0257,183.0834,182.7948,182.968,83857.0
2018-05-09 12:00:00,190.21,190.91,190.05,190.9,96174.0,182.9872,183.6606,182.8333,183.651,96174.0
2018-05-09 12:30:00,190.91,191.63,190.73,191.4,121126.0,183.6606,184.3533,183.4875,184.132,121126.0
2018-05-09 13:00:00,191.45,191.68,190.93,191.37,139317.0,184.1801,184.4014,183.6799,184.1032,139317.0
2018-05-09 13:30:00,191.31,191.39,191.05,191.13,99163.0,184.0455,184.1224,183.7953,183.8723,99163.0
2018-05-09 14:00:00,191.15,191.53,190.75,190.89,136956.0,183.8915,184.2571,183.5067,183.6414,136956.0
2018-05-09 14:30:00,190.89,191.14,190.65,190.65,127153.0,183.6414,183.8819,183.4105,183.4105,127153.0
2018-05-09 15:00:00,190.64,190.81,190.18,190.58,176501.0,183.4009,183.5644,182.9584,183.3432,176501.0
2018-05-09 15:30:00,190.62,190.91,190.11,190.67,404287.0,183.3817,183.6606,182.891,183.4298,404287.0
2018-05-10 09:30:00,191.04,191.95,190.94,191.94,212547.0,183.7857,184.6611,183.6895,184.6515,212547.0
2018-05-10 10:00:00,191.95,193.38,191.92,193.33,268323.0,184.6611,186.0368,184.6323,185.9887,268323.0
2018-05-10 10:30:00,193.36,193.51,192.9,192.95,193810.0,186.0176,186.1619,185.5751,185.6232,193810.0
2018-05-10 11:00:00,192.97,193.72,192.28,193.49,278039.0,185.6424,186.3639,184.9786,186.1427,278039.0
2018-05-10 11:30:00,193.48,193.55,192.86,192.96,172850.0,186.1331,186.2004,185.5366,185.6328,172850.0
2018-05-10 12:00:00,192.95,193.4,192.78,193.3,106684.0,185.6232,186.0561,185.4596,185.9599,106684.0
2018-05-10 12:30:00,193.26,193.54,193.11,193.3,72024.0,185.9214,186.1908,185.7771,185.9599,72024.0
2018-05-10 13:00:00,193.28,193.68,193.28,193.34,80420.0,185.9406,186.3255,185.9406,185.9984,80420.0
2018-05-10 13:30:00,193.37,193.52,193.03,193.12,77196.0,186.0272,186.1715,185.7001,185.7867,77196.0
2018-05-10 14:00:00,193.13,193.41,192.83,193.21,81286.0,185.7963,186.0657,185.5077,185.8733,81286.0
2018-05-10 14:30:00,193.23,193.55,192.72,193.28,165026.0,185.8925,186.2004,185.4019,185.9406,165026.0
2018-05-10 15:00:00,193.34,193.43,192.97,193.06,119856.0,185.9984,186.085,185.6424,185.729,119856.0
2018-05-10 15:30:00,193.07,193.35,192.83,193.01,291809.0,185.7386,186.008,185.5077,185.6809,291809.0
2018-05-11 09:30:00,193.0,193.2,192.04,192.69,279084.0,185.6713,185.8637,184.7477,185.373,279084.0
2018-05-11 10:00:00,192.69,193.37,192.68,193.09,300144.0,185.373,186.0272,185.3634,185.7579,300144.0
2018-05-11 10:30:00,193.1,193.75,192.84,193.54,264246.0,185.7675,186.3928,185.5174,186.1908,264246.0
2018-05-11 11:00:00,193.56,193.63,193.11,193.17,131789.0,186.21,186.2774,185.7771,185.8348,131789.0
2018-05-11 11:30:00,193.16,193.83,192.9,193.79,133170.0,185.8252,186.4698,185.5751,186.4313,133170.0
2018-05-11 12:00:00,193.79,194.09,193.12,193.35,108491.0,186.4313,186.7199,185.7867,186.008,108491.0
2018-05-11 12:30:00,193.35,193.5,193.19,193.32,85679.0,186.008,186.1523,185.8541,185.9791,85679.0
2018-05-11 13:00:00,193.34,193.53,193.2,193.51,81992.0,185.9984,186.1812,185.8637,186.1619,81992.0
2018-05-11 13:30:00,193.47,193.51,192.8,193.06,87690.0,186.1234,186.1619,185.4789,185.729,87690.0
2018-05-11 14:00:00,193.06,193.29,192.91,193.14,128264.0,185.729,185.9503,185.5847,185.806,128264.0
2018-05-11 14:30:00,193.14,193.33,192.97,193.12,124997.0,185.806,185.9887,185.6424,185.7867,124997.0
2018-05-11 15:00:00,193.18,193.55,193.18,193.3,169105.0,185.8444,186.2004,185.8444,185.9599,169105.0
2018-05-11 15:30:00,193.29,193.49,192.89,193.32,352518.0,185.9503,186.1427,185.5655,185.9791,352518.0
2018-05-14 09:30:00,193.5,194.72,193.44,193.9,205760.0,186.1523,187.326,186.0946,186.5371,205760.0
2018-05-14 10:00:00,193.91,194.07,193.24,193.96,134456.0,186.5467,186.7006,185.9022,186.5948,134456.0
2018-05-14 10:30:00,193.96,194.0,193.4,193.44,112405.0,186.5948,186.6333,186.0561,186.0946,112405.0
2018-05-14 11:00:00,193.37,193.93,193.33,193.5,93254.0,186.0272,186.566,185.9887,186.1523,93254.0
2018-05-14 11:30:00,193.54,193.76,193.32,193.45,98752.0,186.1908,186.4024,185.9791,186.1042,98752.0
2018-05-14 12:00:00,193.45,193.66,193.19,193.2,143954.0,186.1042,186.3062,185.8541,185.8637,143954.0
2018-05-14 12:30:00,193.17,193.24,192.52,192.58,115771.0,185.8348,185.9022,185.2095,185.2672,115771.0
2018-05-14 13:00:00,192.57,192.65,191.58,192.12,157467.0,185.2576,185.3346,184.3052,184.8247,157467.0
2018-05-14 13:30:00,192.14,192.64,191.93,192.56,80599.0,184.8439,185.3249,184.6419,185.248,80599.0
2018-05-14 14:00:00,192.61,192.62,192.06,192.49,111578.0,185.2961,185.3057,184.767,185.1806,111578.0
2018-05-14 14:30:00,192.46,192.69,192.23,192.63,115533.0,185.1518,185.373,184.9305,185.3153,115533.0
2018-05-14 15:00:00,192.62,192.67,192.39,192.4,151752.0,185.3057,185.3538,185.0844,185.0941,151752.0
2018-05-14 15:30:00,192.41,192.47,191.92,192.15,378351.0,185.1037,185.1614,184.6323,184.8536,378351.0
2018-05-15 09:30:00,191.01,191.49,190.15,190.3,313309.0,183.7568,184.2186,182.9295,183.0738,313309.0
2018-05-15 10:00:00,190.29,191.79,190.21,191.59,206420.0,183.0642,184.5072,182.9872,184.3148,206420.0
2018-05-15 10:30:00,191.58,191.87,190.96,191.06,97410.0,184.3052,184.5842,183.7087,183.8049,97410.0
2018-05-15 11:00:00,191.0,191.35,190.87,190.98,111865.0,183.7472,184.0839,183.6222,183.728,111865.0
2018-05-15 11:30:00,191.02,191.74,191.02,191.27,61712.0,183.7665,184.4591,183.7665,184.007,61712.0
2018-05-15 12:00:00,191.31,191.6,191.22,191.44,102268.0,184.0455,184.3244,183.9589,184.1705,102268.0
2018-05-15 12:30:00,191.42,192.2,191.4,191.9,93804.0,184.1513,184.9017,184.132,184.613,93804.0
2018-05-15 13:00:00,191.9,192.07,191.55,191.98,95979.0,184.613,184.7766,184.2763,184.69,95979.0
2018-05-15 13:30:00,191.95,192.03,191.43,191.53,116250.0,184.6611,184.7381,184.1609,184.2571,116250.0
2018-05-15 14:00:00,191.53,191.91,191.41,191.88,88930.0,184.2571,184.6227,184.1417,184.5938,88930.0
2018-05-15 14:30:00,191.86,192.08,191.59,191.89,112313.0,184.5746,184.7862,184.3148,184.6034,112313.0
2018-05-15 15:00:00,191.89,191.99,191.5,191.64,147325.0,184.6034,184.6996,184.2282,184.3629,147325.0
2018-05-15 15:30:00,191.63,192.11,191.5,192.03,282474.0,184.3533,184.8151,184.2282,184.7381,282474.0
2018-05-16 09:30:00,192.69,192.69,191.43,192.5,250350.0,185.373,185.373,184.1609,185.1903,250350.0
2018-05-16 10:00:00,192.5,192.91,192.45,192.51,192931.0,185.1903,185.5847,185.1422,185.1999,192931.0
2018-05-16 10:30:00,192.55,192.85,192.24,192.43,111941.0,185.2384,185.527,184.9401,185.1229,111941.0
2018-05-16 11:00:00,192.37,192.37,191.57,191.66,96767.0,185.0652,185.0652,184.2956,184.3822,96767.0
2018-05-16 11:30:00,191.72,192.04,191.67,192.01,51624.0,184.4399,184.7477,184.3918,184.7189,51624.0
2018-05-16 12:00:00,192.03,192.51,191.95,192.35,71190.0,184.7381,185.1999,184.6611,185.046,71190.0
2018-05-16 12:30:00,192.38,192.8,192.31,192.41,47900.0,185.0748,185.4789,185.0075,185.1037,47900.0
2018-05-16 13:00:00,192.45,192.57,192.15,192.22,49087.0,185.1422,185.2576,184.8536,184.9209,49087.0
2018-05-16 13:30:00,192.19,192.33,192.03,192.21,61423.0,184.892,185.0267,184.7381,184.9113,61423.0
2018-05-16 14:00:00,192.21,192.39,192.1,192.17,53491.0,184.9113,185.0844,184.8055,184.8728,53491.0
2018-05-16 14:30:00,192.16,192.57,192.06,192.53,95324.0,184.8632,185.2576,184.767,185.2191,95324.0
2018-05-16 15:00:00,192.49,192.51,192.13,192.25,127356.0,185.1806,185.1999,184.8343,184.9498,127356.0
2018-05-16 15:30:00,192.28,192.39,191.72,192.38,252451.0,184.9786,185.0844,184.4399,185.0748,252451.0
2018-05-17 09:30:00,192.05,192.28,190.59,190.86,258740.0,184.7574,184.9786,183.3528,183.6125,258740.0
2018-05-17 10:00:00,190.89,191.85,190.73,191.83,152376.0,183.6414,184.5649,183.4875,184.5457,152376.0
2018-05-17 10:30:00,191.83,192.37,191.76,191.87,113722.0,184.5457,185.0652,184.4784,184.5842,113722.0
2018-05-17 11:00:00,191.88,192.35,191.7,192.25,160632.0,184.5938,185.046,184.4206,184.9498,160632.0
2018-05-17 11:30:00,192.35,192.44,192.03,192.21,71728.0,185.046,185.1325,184.7381,184.9113,71728.0
2018-05-17 12:00:00,192.23,192.4,191.92,192.39,65544.0,184.9305,185.0941,184.6323,185.0844,65544.0
2018-05-17 12:30:00,192.35,192.36,191.84,191.96,94364.0,185.046,185.0556,184.5553,184.6708,94364.0
2018-05-17 13:00:00,191.98,192.2,191.86,191.89,41456.0,184.69,184.9017,184.5746,184.6034,41456.0
2018-05-17 13:30:00,191.91,191.97,191.1,191.16,78027.0,184.6227,184.6804,183.8434,183.9011,78027.0
2018-05-17 14:00:00,191.14,191.59,190.82,191.58,111630.0,183.8819,184.3148,183.5741,184.3052,111630.0
2018-05-17 14:30:00,191.59,191.86,191.38,191.86,106771.0,184.3148,184.5746,184.1128,184.5746,106771.0
2018-05-17 15:00:00,191.85,191.88,191.14,191.18,99600.0,184.5649,184.5938,183.8819,183.9204,99600.0
2018-05-17 15:30:00,191.19,191.47,191.09,191.2,276283.0,183.93,184.1994,183.8338,183.9396,276283.0
2018-05-18 09:30:00,191.62,191.97,191.01,191.57,373298.0,184.3437,184.6804,183.7568,184.2956,373298.0
2018-05-18 10:00:00,191.56,192.09,191.32,191.71,198386.0,184.286,184.7958,184.0551,184.4303,198386.0
2018-05-18 10:30:00,191.7,191.85,191.11,191.27,183106.0,184.4206,184.5649,183.853,184.007,183106.0
2018-05-18 11:00:00,191.24,191.84,191.22,191.47,81195.0,183.9781,184.5553,183.9589,184.1994,81195.0
2018-05-18 11:30:00,191.51,191.75,191.38,191.46,84609.0,184.2379,184.4687,184.1128,184.1898,84609.0
2018-05-18 12:00:00,191.45,191.52,190.95,190.99,65704.0,184.1801,184.2475,183.6991,183.7376,65704.0
2018-05-18 12:30:00,191.02,191.16,190.87,191.09,59212.0,183.7665,183.9011,183.6222,183.8338,59212.0
2018-05-18 13:00:00,191.1,191.16,190.88,191.0,51424.0,183.8434,183.9011,183.6318,183.7472,51424.0
2018-05-18 13:30:00,191.0,191.0,190.51,190.79,83281.0,183.7472,183.7472,183.2758,183.5452,83281.0
2018-05-18 14:00:00,190.78,190.99,190.64,190.93,90827.0,183.5356,183.7376,183.4009,183.6799,90827.0
2018-05-18 14:30:00,190.92,191.07,190.82,191.0,91499.0,183.6703,183.8146,183.5741,183.7472,91499.0
2018-05-18 15:00:00,191.01,191.01,190.59,190.62,134100.0,183.7568,183.7568,183.3528,183.3817,134100.0
2018-05-18 15:30:00,190.62,190.83,190.39,190.55,618343.0,183.3817,183.5837,183.1604,183.3143,618343.0
2018-05-21 09:30:00,191.5,192.83,190.96,191.01,295168.0,184.2282,185.5077,183.7087,183.7568,295168.0
2018-05-21 10:00:00,191.06,191.39,190.44,190.62,200403.0,183.8049,184.1224,183.2085,183.3817,200403.0
2018-05-21 10:30:00,190.63,191.39,190.63,191.36,125927.0,183.3913,184.1224,183.3913,184.0936,125927.0
2018-05-21 11:00:00,191.37,191.38,190.18,190.25,141397.0,184.1032,184.1128,182.9584,183.0257,141397.0
2018-05-21 11:30:00,190.23,190.42,190.01,190.31,168607.0,183.0065,183.1892,182.7948,183.0834,168607.0
2018-05-21 12:00:00,190.34,191.31,190.18,191.16,130074.0,183.1123,184.0455,182.9584,183.9011,130074.0
2018-05-21 12:30:00,191.17,191.35,191.04,191.22,87175.0,183.9108,184.0839,183.7857,183.9589,87175.0
2018-05-21 13:00:00,191.28,191.66,191.24,191.44,82849.0,184.0166,184.3822,183.9781,184.1705,82849.0
2018-05-21 13:30:00,191.48,191.63,191.36,191.45,72663.0,184.209,184.3533,184.0936,184.1801,72663.0
2018-05-21 14:00:00,191.44,191.44,190.89,190.89,70519.0,184.1705,184.1705,183.6414,183.6414,70519.0
2018-05-21 14:30:00,190.89,191.01,190.62,190.91,111343.0,183.6414,183.7568,183.3817,183.6606,111343.0
2018-05-21 15:00:00,190.91,191.01,190.64,190.79,93245.0,183.6606,183.7568,183.4009,183.5452,93245.0
2018-05-21 15:30:00,190.82,191.24,190.55,191.15,289079.0,183.5741,183.9781,183.3143,183.8915,289079.0
2018-05-22 09:30:00,191.18,192.64,191.18,191.84,217838.0,183.9204,185.3249,183.9204,184.5553,217838.0
2018-05-22 10:00:00,191.79,191.83,190.84,190.97,176112.0,184.5072,184.5457,183.5933,183.7184,176112.0
2018-05-22 10:30:00,191.02,191.37,190.9,190.9,175181.0,183.7665,184.1032,183.651,183.651,175181.0
2018-05-22 11:00:00,190.94,191.59,190.9,191.54,76657.0,183.6895,184.3148,183.651,184.2667,76657.0
2018-05-22 11:30:00,191.53,191.79,191.47,191.72,68712.0,184.2571,184.5072,184.1994,184.4399,68712.0
2018-05-22 12:00:00,191.7,191.92,191.5,191.59,73466.0,184.4206,184.6323,184.2282,184.3148,73466.0
2018-05-22 12:30:00,191.61,191.71,191.43,191.61,64877.0,184.3341,184.4303,184.1609,184.3341,64877.0
2018-05-22 13:00:00,191.59,191.87,191.56,191.83,54650.0,184.3148,184.5842,184.286,184.5457,54650.0
2018-05-22 13:30:00,191.83,191.92,191.7,191.81,63838.0,184.5457,184.6323,184.4206,184.5265,63838.0
2018-05-22 14:00:00,191.78,192.43,191.77,192.29,118777.0,184.4976,185.1229,184.488,184.9882,118777.0
2018-05-22 14:30:00,192.31,192.42,192.02,192.1,105943.0,185.0075,185.1133,184.7285,184.8055,105943.0
2018-05-22 15:00:00,192.08,192.29,191.98,192.1,103253.0,184.7862,184.9882,184.69,184.8055,103253.0
2018-05-22 15:30:00,192.07,192.07,191.46,191.71,324278.0,184.7766,184.7766,184.1898,184.4303,324278.0
2018-05-23 09:30:00,190.74,191.3,190.41,190.88,160607.0,183.4971,184.0358,183.1796,183.6318,160607.0
2018-05-23 10:00:00,190.97,191.45,190.79,190.96,117126.0,183.7184,184.1801,183.5452,183.7087,117126.0
2018-05-23 10:30:00,190.94,190.95,190.3,190.44,102435.0,183.6895,183.6991,183.0738,183.2085,102435.0
2018-05-23 11:00:00,190.43,190.82,190.43,190.66,83461.0,183.1989,183.5741,183.1989,183.4201,83461.0
2018-05-23 11:30:00,190.69,191.31,190.41,191.08,118223.0,183.449,184.0455,183.1796,183.8242,118223.0
2018-05-23 12:00:00,191.04,191.48,190.75,190.75,62701.0,183.7857,184.209,183.5067,183.5067,62701.0
2018-05-23 12:30:00,190.79,191.72,190.79,191.65,66399.0,183.5452,184.4399,183.5452,184.3725,66399.0
2018-05-23 13:00:00,191.62,191.67,191.16,191.39,49758.0,184.3437,184.3918,183.9011,184.1224,49758.0
2018-05-23 13:30:00,191.37,191.63,191.2,191.42,54209.0,184.1032,184.3533,183.9396,184.1513,54209.0
2018-05-23 14:00:00,191.43,192.12,191.24,191.88,76607.0,184.1609,184.8247,183.9781,184.5938,76607.0
2018-05-23 14:30:00,191.92,191.98,191.61,191.96,60867.0,184.6323,184.69,184.3341,184.6708,60867.0
2018-05-23 15:00:00,191.95,192.33,191.79,192.32,109180.0,184.6611,185.0267,184.5072,185.0171,109180.0
2018-05-23 15:30:00,192.26,193.0,191.95,192.85,368633.0,184.9594,185.6713,184.6611,185.527,368633.0
2018-05-24 09:30:00,192.91,193.4,191.49,191.72,247699.0,185.5847,186.0561,184.2186,184.4399,247699.0
2018-05-24 10:00:00,191.72,192.24,191.5,191.75,96084.0,184.4399,184.9401,184.2282,184.4687,96084.0
2018-05-24 10:30:00,191.73,191.75,190.0,190.5,251511.0,184.4495,184.4687,182.7852,183.2662,251511.0
2018-05-24 11:00:00,190.5,191.4,190.4,191.26,105957.0,183.2662,184.132,183.17,183.9974,105957.0
2018-05-24 11:30:00,191.25,191.87,191.23,191.73,101407.0,183.9877,184.5842,183.9685,184.4495,101407.0
2018-05-24 12:00:00,191.78,192.3,191.61,192.3,69563.0,184.4976,184.9979,184.3341,184.9979,69563.0
2018-05-24 12:30:00,192.3,192.46,192.13,192.4,57444.0,184.9979,185.1518,184.8343,185.0941,57444.0
2018-05-24 13:00:00,192.44,192.68,192.4,192.44,56361.0,185.1325,185.3634,185.0941,185.1325,56361.0
2018-05-24 13:30:00,192.44,192.44,191.79,191.97,84328.0,185.1325,185.1325,184.5072,184.6804,84328.0
2018-05-24 14:00:00,191.99,192.09,191.8,192.03,117432.0,184.6996,184.7958,184.5168,184.7381,117432.0
2018-05-24 14:30:00,192.05,192.16,191.86,191.94,206670.0,184.7574,184.8632,184.5746,184.6515,206670.0
2018-05-24 15:00:00,191.92,192.3,191.7,192.13,145867.0,184.6323,184.9979,184.4206,184.8343,145867.0
2018-05-24 15:30:00,192.13,192.24,191.54,191.88,353424.0,184.8343,184.9401,184.2667,184.5938,353424.0
2018-05-25 09:30:00,191.75,191.89,189.72,190.71,371612.0,184.4687,184.6034,182.5158,183.4682,371612.0
2018-05-25 10:00:00,190.73,191.23,190.53,190.73,181405.0,183.4875,183.9685,183.2951,183.4875,181405.0
2018-05-25 10:30:00,190.81,191.18,190.19,190.51,121173.0,183.5644,183.9204,182.968,183.2758,121173.0
2018-05-25 11:00:00,190.49,190.9,190.4,190.74,100374.0,183.2566,183.651,183.17,183.4971,100374.0
2018-05-25 11:30:00,190.79,191.08,190.74,190.95,118244.0,183.5452,183.8242,183.4971,183.6991,118244.0
2018-05-25 12:00:00,190.94,191.18,190.72,190.94,70800.0,183.6895,183.9204,183.4779,183.6895,70800.0
2018-05-25 12:30:00,190.93,190.97,190.43,190.55,88931.0,183.6799,183.7184,183.1989,183.3143,88931.0
2018-05-25 13:00:00,190.59,190.68,190.45,190.52,59214.0,183.3528,183.4394,183.2181,183.2855,59214.0
2018-05-25 13:30:00,190.47,190.69,190.34,190.58,81292.0,183.2373,183.449,183.1123,183.3432,81292.0
2018-05-25 14:00:00,190.57,191.63,190.54,191.62,95771.0,183.3336,184.3533,183.3047,184.3437,95771.0
2018-05-25 14:30:00,191.63,191.63,190.96,191.05,97524.0,184.3533,184.3533,183.7087,183.7953,97524.0
2018-05-25 15:00:00,191.03,191.45,190.91,191.32,100484.0,183.7761,184.1801,183.6606,184.0551,100484.0
2018-05-25 15:30:00,191.31,191.51,191.09,191.13,278060.0,184.0455,184.2379,183.8338,183.8723,278060.0
2018-05-29 09:30:00,190.25,190.49,189.31,189.79,378995.0,183.0257,183.2566,182.1214,182.5832,378995.0
2018-05-29 10:00:00,189.84,190.4,188.19,188.47,346530.0,182.6313,183.17,181.0439,181.3133,346530.0
2018-05-29 10:30:00,188.34,188.77,187.66,187.81,236090.0,181.1882,181.6019,180.5341,180.6784,236090.0
2018-05-29 11:00:00,187.84,188.03,187.3,187.86,173033.0,180.7072,180.89,180.1877,180.7265,173033.0
2018-05-29 11:30:00,187.84,188.11,186.81,187.4,147822.0,180.7072,180.967,179.7163,180.2839,147822.0
2018-05-29 12:00:00,187.38,187.45,186.6,187.22,166390.0,180.2647,180.332,179.5143,180.1108,166390.0
2018-05-29 12:30:00,187.23,188.17,187.23,188.17,123019.0,180.1204,181.0247,180.1204,181.0247,123019.0
2018-05-29 13:00:00,188.14,188.4,187.67,188.23,129622.0,180.9958,181.246,180.5437,181.0824,129622.0
2018-05-29 13:30:00,188.25,188.68,187.83,188.51,147556.0,181.1016,181.5153,180.6976,181.3518,147556.0
2018-05-29 14:00:00,188.46,188.82,187.99,188.81,164097.0,181.3037,181.65,180.8515,181.6404,164097.0
2018-05-29 14:30:00,188.79,188.99,188.22,188.45,266180.0,181.6211,181.8135,181.0728,181.2941,266180.0
2018-05-29 15:00:00,188.46,188.81,188.36,188.81,185092.0,181.3037,181.6404,181.2075,181.6404,185092.0
2018-05-29 15:30:00,188.77,189.56,188.52,189.51,483827.0,181.6019,182.3619,181.3614,182.3138,483827.0
2018-05-30 09:30:00,190.43,191.18,190.1,190.25,287804.0,183.1989,183.9204,182.8814,183.0257,287804.0
2018-05-30 10:00:00,190.28,190.37,189.89,190.03,132321.0,183.0546,183.1411,182.6794,182.8141,132321.0
2018-05-30 10:30:00,190.05,190.85,189.96,190.8,104764.0,182.8333,183.6029,182.7467,183.5548,104764.0
2018-05-30 11:00:00,190.81,190.94,190.56,190.56,77048.0,183.5644,183.6895,183.3239,183.3239,77048.0
2018-05-30 11:30:00,190.58,191.04,190.45,190.93,93558.0,183.3432,183.7857,183.2181,183.6799,93558.0
2018-05-30 12:00:00,190.95,191.4,190.95,191.37,150388.0,183.6991,184.132,183.6991,184.1032,150388.0
2018-05-30 12:30:00,191.4,191.49,191.07,191.3,97055.0,184.132,184.2186,183.8146,184.0358,97055.0
2018-05-30 13:00:00,191.27,191.67,191.08,191.53,112199.0,184.007,184.3918,183.8242,184.2571,112199.0
2018-05-30 13:30:00,191.55,191.83,191.47,191.65,96381.0,184.2763,184.5457,184.1994,184.3725,96381.0
2018-05-30 14:00:00,191.67,191.81,191.51,191.61,105110.0,184.3918,184.5265,184.2379,184.3341,105110.0
2018-05-30 14:30:00,191.6,191.88,191.5,191.77,101883.0,184.3244,184.5938,184.2282,184.488,101883.0
2018-05-30 15:00:00,191.8,191.88,191.53,191.77,178181.0,184.5168,184.5938,184.2571,184.488,178181.0
2018-05-30 15:30:00,191.75,191.93,191.45,191.72,377964.0,184.4687,184.6419,184.1801,184.4399,377964.0
2018-05-31 09:30:00,191.89,192.21,191.0,192.1,260732.0,184.6034,184.9113,183.7472,184.8055,260732.0
2018-05-31 10:00:00,192.14,192.33,191.82,191.99,112951.0,184.8439,185.0267,184.5361,184.6996,112951.0
2018-05-31 10:30:00,192.0,192.14,191.13,191.46,101562.0,184.7093,184.8439,183.8723,184.1898,101562.0
2018-05-31 11:00:00,191.45,192.04,191.3,192.04,140004.0,184.1801,184.7477,184.0358,184.7477,140004.0
2018-05-31 11:30:00,192.01,192.44,191.7,191.95,164671.0,184.7189,185.1325,184.4206,184.6611,164671.0
2018-05-31 12:00:00,191.96,192.31,191.79,191.96,82803.0,184.6708,185.0075,184.5072,184.6708,82803.0
2018-05-31 12:30:00,192.0,192.11,191.72,192.08,63170.0,184.7093,184.8151,184.4399,184.7862,63170.0
2018-05-31 13:00:00,192.06,192.09,191.46,191.6,78554.0,184.767,184.7958,184.1898,184.3244,78554.0
2018-05-31 13:30:00,191.63,191.65,190.89,191.03,107009.0,184.3533,184.3725,183.6414,183.7761,107009.0
2018-05-31 14:00:00,191.06,191.12,190.73,190.85,172225.0,183.8049,183.8627,183.4875,183.6029,172225.0
2018-05-31 14:30:00,190.83,191.2,190.64,191.14,87650.0,183.5837,183.9396,183.4009,183.8819,87650.0
2018-05-31 15:00:00,191.14,191.34,190.96,191.1,102835.0,183.8819,184.0743,183.7087,183.8434,102835.0
2018-05-31 15:30:00,191.08,191.09,189.82,190.13,736248.0,183.8242,183.8338,182.612,182.9103,736248.0
2018-06-01 09:30:00,192.03,192.98,191.9,192.71,360060.0,184.7381,185.652,184.613,185.3923,360060.0
2018-06-01 10:00:00,192.71,192.96,192.0,192.44,167417.0,185.3923,185.6328,184.7093,185.1325,167417.0
2018-06-01 10:30:00,192.4,193.09,192.31,192.95,154166.0,185.0941,185.7579,185.0075,185.6232,154166.0
2018-06-01 11:00:00,192.97,193.78,192.96,193.53,205294.0,185.6424,186.4217,185.6328,186.1812,205294.0
2018-06-01 11:30:00,193.52,194.44,193.45,194.19,279251.0,186.1715,187.0566,186.1042,186.8161,279251.0
2018-06-01 12:00:00,194.17,194.77,194.15,194.54,211177.0,186.7969,187.3741,186.7776,187.1528,211177.0
2018-06-01 12:30:00,194.54,194.63,194.05,194.41,116616.0,187.1528,187.2394,186.6814,187.0277,116616.0
2018-06-01 13:00:00,194.4,195.06,194.38,195.0,191395.0,187.0181,187.6531,186.9989,187.5953,191395.0
2018-06-01 13:30:00,195.02,195.06,194.77,194.9,116225.0,187.6146,187.6531,187.3741,187.4991,116225.0
2018-06-01 14:00:00,194.9,195.24,194.79,195.09,161099.0,187.4991,187.8262,187.3933,187.6819,161099.0
2018-06-01 14:30:00,195.08,195.13,194.77,195.06,144059.0,187.6723,187.7204,187.3741,187.6531,144059.0
2018-06-01 15:00:00,195.05,195.05,194.87,194.94,198554.0,187.6434,187.6434,187.4703,187.5376,198554.0
2018-06-01 15:30:00,194.95,195.37,194.86,195.31,677154.0,187.5472,187.9513,187.4606,187.8936,677154.0
2018-06-04 09:30:00,195.94,196.46,195.23,195.65,397722.0,188.4996,188.9999,187.8166,188.2207,397722.0
2018-06-04 10:00:00,195.65,196.58,195.41,196.15,214698.0,188.2207,189.1153,187.9898,188.7017,214698.0
2018-06-04 10:30:00,196.13,196.77,196.04,196.63,189565.0,188.6824,189.2981,188.5958,189.1634,189565.0
2018-06-04 11:00:00,196.63,197.3,196.63,197.19,194992.0,189.1634,189.808,189.1634,189.7022,194992.0
2018-06-04 11:30:00,197.22,197.44,196.85,197.37,173711.0,189.731,189.9427,189.3751,189.8753,173711.0
2018-06-04 12:00:00,197.33,197.44,197.13,197.36,125226.0,189.8369,189.9427,189.6445,189.8657,125226.0
2018-06-04 12:30:00,197.33,197.43,197.11,197.18,94749.0,189.8369,189.9331,189.6252,189.6926,94749.0
2018-06-04 13:00:00,197.17,197.85,197.11,197.56,146833.0,189.6829,190.3371,189.6252,190.0581,146833.0
2018-06-04 13:30:00,197.59,197.7,197.33,197.65,76476.0,190.087,190.1928,189.8369,190.1447,76476.0
2018-06-04 14:00:00,197.66,198.11,197.63,198.01,127671.0,190.1543,190.5872,190.1255,190.491,127671.0
2018-06-04 14:30:00,198.0,198.09,197.79,197.94,147096.0,190.4814,190.568,190.2794,190.4237,147096.0
2018-06-04 15:00:00,197.92,198.01,197.63,197.67,142360.0,190.4045,190.491,190.1255,190.1639,142360.0
2018-06-04 15:30:00,197.66,197.77,197.49,197.69,353763.0,190.1543,190.2601,189.9908,190.1832,353763.0
2018-06-05 09:30:00,198.11,199.18,198.03,199.11,327778.0,190.5872,191.6166,190.5103,191.5493,327778.0
2018-06-05 10:00:00,199.1,199.12,198.22,198.74,134392.0,191.5396,191.5589,190.6931,191.1933,134392.0
2018-06-05 10:30:00,198.74,199.03,198.49,198.82,118127.0,191.1933,191.4723,190.9528,191.2703,118127.0
2018-06-05 11:00:00,198.85,198.93,198.39,198.76,105503.0,191.2991,191.3761,190.8566,191.2126,105503.0
2018-06-05 11:30:00,198.76,198.8,198.12,198.41,106891.0,191.2126,191.251,190.5969,190.8758,106891.0
2018-06-05 12:00:00,198.36,198.46,198.04,198.14,112146.0,190.8277,190.9239,190.5199,190.6161,112146.0
2018-06-05 12:30:00,198.16,198.17,197.83,197.98,89684.0,190.6353,190.645,190.3179,190.4622,89684.0
2018-06-05 13:00:00,198.0,198.4,197.94,198.35,78100.0,190.4814,190.8662,190.4237,190.8181,78100.0
2018-06-05 13:30:00,198.36,198.5,198.17,198.17,72889.0,190.8277,190.9624,190.645,190.645,72889.0
2018-06-05 14:00:00,198.2,198.43,197.91,198.41,76372.0,190.6738,190.8951,190.3948,190.8758,76372.0
2018-06-05 14:30:00,198.39,198.82,198.36,198.79,97236.0,190.8566,191.2703,190.8277,191.2414,97236.0
2018-06-05 15:00:00,198.77,198.85,198.51,198.74,104374.0,191.2222,191.2991,190.972,191.1933,104374.0
2018-06-05 15:30:00,198.71,199.71,198.69,199.42,389358.0,191.1645,192.1265,191.1452,191.8475,389358.0
2018-06-06 09:30:00,199.86,201.03,199.77,200.52,324857.0,192.2708,193.3964,192.1842,192.9057,324857.0
2018-06-06 10:00:00,200.54,201.28,200.41,201.0,228687.0,192.925,193.6369,192.7999,193.3675,228687.0
2018-06-06 10:30:00,201.0,201.05,200.56,201.04,85307.0,193.3675,193.4156,192.9442,193.406,85307.0
2018-06-06 11:00:00,201.07,201.8,200.9,201.8,118943.0,193.4348,194.1371,193.2713,194.1371,118943.0
2018-06-06 11:30:00,201.85,202.32,201.75,202.32,120293.0,194.1852,194.6374,194.089,194.6374,120293.0
2018-06-06 12:00:00,202.27,202.49,202.17,202.32,75938.0,194.5893,194.8009,194.4931,194.6374,75938.0
2018-06-06 12:30:00,202.26,202.49,202.21,202.46,70310.0,194.5797,194.8009,194.5316,194.7721,70310.0
2018-06-06 13:00:00,202.46,202.49,201.73,202.12,68723.0,194.7721,194.8009,194.0698,194.445,68723.0
2018-06-06 13:30:00,202.15,202.17,201.67,201.88,78691.0,194.4738,194.4931,194.0121,194.2141,78691.0
2018-06-06 14:00:00,201.88,202.5,201.86,202.46,119246.0,194.2141,194.8105,194.1948,194.7721,119246.0
2018-06-06 14:30:00,202.49,203.11,202.41,203.03,114198.0,194.8009,195.3974,194.724,195.3204,114198.0
2018-06-06 15:00:00,203.03,203.11,202.87,202.97,133265.0,195.3204,195.3974,195.1665,195.2627,133265.0
2018-06-06 15:30:00,202.96,203.29,202.53,203.18,424273.0,195.2531,195.5705,194.8394,195.4647,424273.0
2018-06-07 09:30:00,203.38,203.95,201.31,201.67,332349.0,195.6571,196.2055,193.6657,194.0121,332349.0
2018-06-07 10:00:00,201.75,202.0,201.21,201.26,260065.0,194.089,194.3295,193.5695,193.6176,260065.0
2018-06-07 10:30:00,201.24,201.24,200.19,200.46,259289.0,193.5984,193.5984,192.5883,192.848,259289.0
2018-06-07 11:00:00,200.5,201.05,200.17,200.89,122846.0,192.8865,193.4156,192.569,193.2617,122846.0
2018-06-07 11:30:00,200.91,200.92,200.26,200.46,126875.0,193.2809,193.2905,192.6556,192.848,126875.0
2018-06-07 12:00:00,200.48,200.69,200.33,200.47,102875.0,192.8672,193.0693,192.7229,192.8576,102875.0
2018-06-07 12:30:00,200.46,200.47,199.38,199.51,155427.0,192.848,192.8576,191.809,191.9341,155427.0
2018-06-07 13:00:00,199.49,199.49,198.31,198.64,203366.0,191.9148,191.9148,190.7796,191.0971,203366.0
2018-06-07 13:30:00,198.63,199.09,198.3,198.82,168090.0,191.0875,191.53,190.77,191.2703,168090.0
2018-06-07 14:00:00,198.83,199.58,198.72,199.41,164510.0,191.2799,192.0014,191.1741,191.8379,164510.0
2018-06-07 14:30:00,199.41,199.96,199.41,199.73,161264.0,191.8379,192.367,191.8379,192.1457,161264.0
2018-06-07 15:00:00,199.73,200.08,199.59,199.86,207874.0,192.1457,192.4824,192.011,192.2708,207874.0
2018-06-07 15:30:00,199.85,200.02,199.2,199.52,575683.0,192.2612,192.4247,191.6358,191.9437,575683.0
2018-06-08 09:30:00,199.2,200.27,199.0,200.15,172462.0,191.6358,192.6652,191.4434,192.5498,172462.0
2018-06-08 10:00:00,200.17,200.53,199.89,199.92,123371.0,192.569,192.9153,192.2996,192.3285,123371.0
2018-06-08 10:30:00,199.87,199.94,199.04,199.59,89391.0,192.2804,192.3477,191.4819,192.011,89391.0
2018-06-08 11:00:00,199.56,199.92,199.33,199.71,64892.0,191.9822,192.3285,191.7609,192.1265,64892.0
2018-06-08 11:30:00,199.66,199.71,199.25,199.53,75646.0,192.0784,192.1265,191.6839,191.9533,75646.0
2018-06-08 12:00:00,199.61,200.02,199.58,199.86,66776.0,192.0303,192.4247,192.0014,192.2708,66776.0
2018-06-08 12:30:00,199.9,200.22,199.86,200.12,60232.0,192.3093,192.6171,192.2708,192.5209,60232.0
2018-06-08 13:00:00,200.14,200.21,199.82,199.97,40966.0,192.5402,192.6075,192.2323,192.3766,40966.0
2018-06-08 13:30:00,199.98,200.28,199.73,200.07,100151.0,192.3862,192.6748,192.1457,192.4728,100151.0
2018-06-08 14:00:00,200.09,200.49,200.02,200.27,82804.0,192.4921,192.8769,192.4247,192.6652,82804.0
2018-06-08 14:30:00,200.28,200.28,199.88,199.92,76942.0,192.6748,192.6748,192.29,192.3285,76942.0
2018-06-08 15:00:00,199.91,199.95,199.49,199.56,106269.0,192.3189,192.3574,191.9148,191.9822,106269.0
2018-06-08 15:30:00,199.57,200.12,199.57,200.02,404233.0,191.9918,192.5209,191.9918,192.4247,404233.0
2018-06-11 09:30:00,200.61,201.0,199.95,200.33,171728.0,192.9923,193.3675,192.3574,192.7229,171728.0
2018-06-11 10:00:00,200.29,200.33,199.27,199.33,122365.0,192.6845,192.7229,191.7032,191.7609,122365.0
2018-06-11 10:30:00,199.36,199.8,198.91,199.18,124509.0,191.7898,192.2131,191.3569,191.6166,124509.0
2018-06-11 11:00:00,199.18,199.38,198.76,198.76,122593.0,191.6166,191.809,191.2126,191.2126,122593.0
2018-06-11 11:30:00,198.79,199.39,198.72,199.09,91161.0,191.2414,191.8186,191.1741,191.53,91161.0
2018-06-11 12:00:00,199.09,199.32,199.0,199.1,101364.0,191.53,191.7513,191.4434,191.5396,101364.0
2018-06-11 12:30:00,199.11,199.18,198.95,198.98,58132.0,191.5493,191.6166,191.3953,191.4242,58132.0
2018-06-11 13:00:00,199.0,199.03,198.78,198.99,51885.0,191.4434,191.4723,191.2318,191.4338,51885.0
2018-06-11 13:30:00,199.0,199.15,198.91,199.14,62975.0,191.4434,191.5877,191.3569,191.5781,62975.0
2018-06-11 14:00:00,199.14,199.18,198.94,198.97,78826.0,191.5781,191.6166,191.3857,191.4146,78826.0
2018-06-11 14:30:00,198.97,199.08,198.83,198.94,72595.0,191.4146,191.5204,191.2799,191.3857,72595.0
2018-06-11 15:00:00,198.97,199.05,198.65,198.77,154639.0,191.4146,191.4915,191.1067,191.2222,154639.0
2018-06-11 15:30:00,198.78,198.81,198.26,198.52,426782.0,191.2318,191.2607,190.7315,190.9817,426782.0
2018-06-12 09:30:00,199.12,199.31,198.19,198.47,237139.0,191.5589,191.7417,190.6642,190.9336,237139.0
2018-06-12 10:00:00,198.5,198.8,198.39,198.45,142488.0,190.9624,191.251,190.8566,190.9143,142488.0
2018-06-12 10:30:00,198.46,199.06,198.4,199.04,101793.0,190.9239,191.5012,190.8662,191.4819,101793.0
2018-06-12 11:00:00,199.0,199.48,198.95,199.45,153428.0,191.4434,191.9052,191.3953,191.8764,153428.0
2018-06-12 11:30:00,199.46,199.89,199.42,199.86,135840.0,191.886,192.2996,191.8475,192.2708,135840.0
2018-06-12 12:00:00,199.86,199.9,199.44,199.58,78139.0,192.2708,192.3093,191.8667,192.0014,78139.0
2018-06-12 12:30:00,199.56,199.76,199.43,199.71,49895.0,191.9822,192.1746,191.8571,192.1265,49895.0
2018-06-12 13:00:00,199.74,199.96,199.61,199.71,83522.0,192.1553,192.367,192.0303,192.1265,83522.0
2018-06-12 13:30:00,199.71,200.02,199.61,200.02,85946.0,192.1265,192.4247,192.0303,192.4247,85946.0
2018-06-12 14:00:00,200.02,200.1,199.2,199.32,97659.0,192.4247,192.5017,191.6358,191.7513,97659.0
2018-06-12 14:30:00,199.32,199.44,199.13,199.14,112005.0,191.7513,191.8667,191.5685,191.5781,112005.0
2018-06-12 15:00:00,199.13,199.82,198.98,199.81,127059.0,191.5685,192.2323,191.4242,192.2227,127059.0
2018-06-12 15:30:00,199.84,200.15,199.65,200.04,427590.0,192.2515,192.5498,192.0688,192.444,427590.0
2018-06-13 09:30:00,200.63,200.99,199.94,200.0,221772.0,193.0115,193.3579,192.3477,192.4055,221772.0
2018-06-13 10:00:00,200.03,200.84,199.9,200.67,128764.0,192.4343,193.2136,192.3093,193.05,128764.0
2018-06-13 10:30:00,200.69,200.95,200.53,200.9,70347.0,193.0693,193.3194,192.9153,193.2713,70347.0
2018-06-13 11:00:00,200.91,201.33,200.89,201.26,62090.0,193.2809,193.685,193.2617,193.6176,62090.0
2018-06-13 11:30:00,201.27,201.62,201.24,201.27,82444.0,193.6272,193.964,193.5984,193.6272,82444.0
2018-06-13 12:00:00,201.22,201.24,200.69,200.8,61095.0,193.5791,193.5984,193.0693,193.1751,61095.0
2018-06-13 12:30:00,200.78,200.85,200.6,200.71,54228.0,193.1559,193.2232,192.9827,193.0885,54228.0
2018-06-13 13:00:00,200.68,200.7,200.47,200.64,54103.0,193.0596,193.0789,192.8576,193.0212,54103.0
2018-06-13 13:30:00,200.62,200.91,200.59,200.86,93777.0,193.0019,193.2809,192.9731,193.2328,93777.0
2018-06-13 14:00:00,200.82,200.88,199.9,200.19,139182.0,193.1943,193.2521,192.3093,192.5883,139182.0
2018-06-13 14:30:00,200.16,200.71,199.87,200.6,162672.0,192.5594,193.0885,192.2804,192.9827,162672.0
2018-06-13 15:00:00,200.63,200.75,199.95,200.08,150245.0,193.0115,193.127,192.3574,192.4824,150245.0
2018-06-13 15:30:00,200.11,200.11,199.21,199.43,311296.0,192.5113,192.5113,191.6455,191.8571,311296.0
2018-06-14 09:30:00,200.5,201.39,200.01,200.01,294927.0,192.8865,193.7427,192.4151,192.4151,294927.0
2018-06-14 10:00:00,200.03,200.71,200.0,200.52,182363.0,192.4343,193.0885,192.4055,192.9057,182363.0
2018-06-14 10:30:00,200.59,200.62,200.14,200.23,76281.0,192.9731,193.0019,192.5402,192.6267,76281.0
2018-06-14 11:00:00,200.21,200.65,199.9,200.45,70149.0,192.6075,193.0308,192.3093,192.8384,70149.0
2018-06-14 11:30:00,200.5,200.64,200.19,200.33,88124.0,192.8865,193.0212,192.5883,192.7229,88124.0
2018-06-14 12:00:00,200.29,200.41,199.98,200.0,63969.0,192.6845,192.7999,192.3862,192.4055,63969.0
2018-06-14 12:30:00,200.02,200.12,199.9,199.94,89012.0,192.4247,192.5209,192.3093,192.3477,89012.0
2018-06-14 13:00:00,199.93,200.24,199.91,200.2,70221.0,192.3381,192.6364,192.3189,192.5979,70221.0
2018-06-14 13:30:00,200.2,200.38,200.18,200.18,80423.0,192.5979,192.771,192.5786,192.5786,80423.0
2018-06-14 14:00:00,200.2,200.32,199.93,200.11,66790.0,192.5979,192.7133,192.3381,192.5113,66790.0
2018-06-14 14:30:00,200.12,200.18,199.53,199.56,67831.0,192.5209,192.5786,191.9533,191.9822,67831.0
2018-06-14 15:00:00,199.57,199.6,199.31,199.44,124239.0,191.9918,192.0207,191.7417,191.8667,124239.0
2018-06-14 15:30:00,199.46,199.56,199.05,199.37,405683.0,191.886,191.9822,191.4915,191.7994,405683.0
2018-06-15 09:30:00,198.55,199.46,197.87,198.02,808634.0,191.0105,191.886,190.3564,190.5007,808634.0
2018-06-15 10:00:00,198.07,198.54,197.84,197.95,197998.0,190.5488,191.0009,190.3275,190.4333,197998.0
2018-06-15 10:30:00,197.95,198.69,197.57,198.56,141540.0,190.4333,191.1452,190.0677,191.0202,141540.0
2018-06-15 11:00:00,198.59,198.73,198.02,198.05,148768.0,191.049,191.1837,190.5007,190.5295,148768.0
2018-06-15 11:30:00,198.08,198.52,197.9,198.4,155505.0,190.5584,190.9817,190.3852,190.8662,155505.0
2018-06-15 12:00:00,198.41,198.52,198.12,198.22,91522.0,190.8758,190.9817,190.5969,190.6931,91522.0
2018-06-15 12:30:00,198.24,198.65,198.16,198.49,89732.0,190.7123,191.1067,190.6353,190.9528,89732.0
2018-06-15 13:00:00,198.47,198.54,198.27,198.34,65568.0,190.9336,191.0009,190.7412,190.8085,65568.0
2018-06-15 13:30:00,198.34,198.4,197.96,198.07,91502.0,190.8085,190.8662,190.4429,190.5488,91502.0
2018-06-15 14:00:00,198.08,198.98,198.08,198.94,73657.0,190.5584,191.4242,190.5584,191.3857,73657.0
2018-06-15 14:30:00,198.92,199.09,198.85,198.91,71170.0,191.3665,191.53,191.2991,191.3569,71170.0
2018-06-15 15:00:00,198.94,199.03,198.72,199.02,107153.0,191.3857,191.4723,191.1741,191.4627,107153.0
2018-06-15 15:30:00,199.01,199.67,199.0,199.52,370111.0,191.4531,192.088,191.4434,191.9437,370111.0
2018-06-18 09:30:00,197.64,199.54,197.41,199.17,246572.0,190.1351,191.9629,189.9138,191.607,246572.0
2018-06-18 10:00:00,199.15,199.74,198.85,199.46,73352.0,191.5877,192.1553,191.2991,191.886,73352.0
2018-06-18 10:30:00,199.51,200.17,199.44,199.96,82336.0,191.9341,192.569,191.8667,192.367,82336.0
2018-06-18 11:00:00,199.93,200.32,199.89,200.07,49197.0,192.3381,192.7133,192.2996,192.4728,49197.0
2018-06-18 11:30:00,200.09,200.51,200.09,200.22,62447.0,192.4921,192.8961,192.4921,192.6171,62447.0
2018-06-18 12:00:00,200.23,200.4,200.1,200.16,81944.0,192.6267,192.7903,192.5017,192.5594,81944.0
2018-06-18 12:30:00,200.2,200.47,200.14,200.42,40267.0,192.5979,192.8576,192.5402,192.8095,40267.0
2018-06-18 13:00:00,200.46,200.84,200.45,200.76,41603.0,192.848,193.2136,192.8384,193.1366,41603.0
2018-06-18 13:30:00,200.76,200.9,200.65,200.77,47215.0,193.1366,193.2713,193.0308,193.1462,47215.0
2018-06-18 14:00:00,200.77,201.33,200.75,201.12,85677.0,193.1462,193.685,193.127,193.4829,85677.0
2018-06-18 14:30:00,201.13,201.16,200.76,200.78,59733.0,193.4926,193.5214,193.1366,193.1559,59733.0
2018-06-18 15:00:00,200.78,201.17,200.78,201.12,73392.0,193.1559,193.531,193.1559,193.4829,73392.0
2018-06-18 15:30:00,201.1,201.45,201.03,201.18,214956.0,193.4637,193.8004,193.3964,193.5407,214956.0
2018-06-19 09:30:00,198.46,199.32,198.0,198.01,293958.0,190.9239,191.7513,190.4814,190.491,293958.0
2018-06-19 10:00:00,198.01,198.7,197.61,197.68,188638.0,190.491,191.1548,190.1062,190.1736,188638.0
2018-06-19 10:30:00,197.66,198.43,197.27,198.38,131036.0,190.1543,190.8951,189.7791,190.847,131036.0
2018-06-19 11:00:00,198.41,199.38,198.25,199.13,114554.0,190.8758,191.809,190.7219,191.5685,114554.0
2018-06-19 11:30:00,199.16,199.59,198.95,199.38,73452.0,191.5974,192.011,191.3953,191.809,73452.0
2018-06-19 12:00:00,199.35,199.64,199.01,199.64,61277.0,191.7802,192.0591,191.4531,192.0591,61277.0
2018-06-19 12:30:00,199.64,199.66,199.03,199.11,79911.0,192.0591,192.0784,191.4723,191.5493,79911.0
2018-06-19 13:00:00,199.15,199.21,198.96,199.06,57913.0,191.5877,191.6455,191.405,191.5012,57913.0
2018-06-19 13:30:00,199.05,199.57,198.85,199.41,59542.0,191.4915,191.9918,191.2991,191.8379,59542.0
2018-06-19 14:00:00,199.4,199.93,199.4,199.68,82273.0,191.8283,192.3381,191.8283,192.0976,82273.0
2018-06-19 14:30:00,199.72,199.91,199.61,199.8,74622.0,192.1361,192.3189,192.0303,192.2131,74622.0
2018-06-19 15:00:00,199.8,199.82,199.29,199.29,94547.0,192.2131,192.2323,191.7224,191.7224,94547.0
2018-06-19 15:30:00,199.31,199.84,199.28,199.71,226026.0,191.7417,192.2515,191.7128,192.1265,226026.0
2018-06-20 09:30:00,200.5,203.23,200.25,203.07,315056.0,192.8865,195.5128,192.646,195.3589,315056.0
2018-06-20 10:00:00,203.11,203.46,202.45,202.5,246554.0,195.3974,195.7341,194.7624,194.8105,246554.0
2018-06-20 10:30:00,202.54,202.76,201.8,202.25,183649.0,194.849,195.0607,194.1371,194.57,183649.0
2018-06-20 11:00:00,202.17,202.66,201.97,202.29,153098.0,194.4931,194.9645,194.3007,194.6085,153098.0
2018-06-20 11:30:00,202.3,202.41,201.87,202.41,103961.0,194.6181,194.724,194.2045,194.724,103961.0
2018-06-20 12:00:00,202.42,202.5,202.16,202.33,110007.0,194.7336,194.8105,194.4834,194.647,110007.0
2018-06-20 12:30:00,202.33,202.59,202.19,202.45,67373.0,194.647,194.8971,194.5123,194.7624,67373.0
2018-06-20 13:00:00,202.43,202.53,202.09,202.16,70045.0,194.7432,194.8394,194.4161,194.4834,70045.0
2018-06-20 13:30:00,202.18,202.29,202.02,202.27,77378.0,194.5027,194.6085,194.3488,194.5893,77378.0
2018-06-20 14:00:00,202.29,202.44,201.98,202.41,115353.0,194.6085,194.7528,194.3103,194.724,115353.0
2018-06-20 14:30:00,202.41,202.46,201.98,202.06,151277.0,194.724,194.7721,194.3103,194.3872,151277.0
2018-06-20 15:00:00,202.06,202.52,201.96,202.52,177366.0,194.3872,194.8298,194.291,194.8298,177366.0
2018-06-20 15:30:00,202.5,202.52,201.63,201.97,621841.0,194.8105,194.8298,193.9736,194.3007,621841.0
2018-06-21 09:30:00,202.41,203.68,201.69,202.99,291359.0,194.724,195.9457,194.0313,195.2819,291359.0
2018-06-21 10:00:00,202.9,202.98,201.29,201.64,170853.0,195.1953,195.2723,193.6465,193.9832,170853.0
2018-06-21 10:30:00,201.69,202.15,201.0,201.65,107728.0,194.0313,194.4738,193.3675,193.9928,107728.0
2018-06-21 11:00:00,201.64,202.09,201.35,201.66,94828.0,193.9832,194.4161,193.7042,194.0024,94828.0
2018-06-21 11:30:00,201.66,202.31,201.61,201.63,64545.0,194.0024,194.6278,193.9543,193.9736,64545.0
2018-06-21 12:00:00,201.6,201.66,201.1,201.15,120112.0,193.9447,194.0024,193.4637,193.5118,120112.0
2018-06-21 12:30:00,201.14,201.18,200.61,200.78,89648.0,193.5022,193.5407,192.9923,193.1559,89648.0
2018-06-21 13:00:00,200.81,201.43,200.72,201.26,65311.0,193.1847,193.7812,193.0981,193.6176,65311.0
2018-06-21 13:30:00,201.25,201.27,200.82,201.02,67718.0,193.608,193.6272,193.1943,193.3867,67718.0
2018-06-21 14:00:00,201.01,201.28,200.83,200.86,71238.0,193.3771,193.6369,193.204,193.2328,71238.0
2018-06-21 14:30:00,200.85,201.0,200.26,200.33,113196.0,193.2232,193.3675,192.6556,192.7229,113196.0
2018-06-21 15:00:00,200.32,200.78,199.98,200.57,177680.0,192.7133,193.1559,192.3862,192.9538,177680.0
2018-06-21 15:30:00,200.55,200.92,200.12,200.75,335543.0,192.9346,193.2905,192.5209,193.127,335543.0
2018-06-22 09:30:00,201.57,201.87,199.61,200.43,193303.0,193.9159,194.2045,192.0303,192.8191,193303.0
2018-06-22 10:00:00,200.41,201.12,200.18,200.36,86965.0,192.7999,193.4829,192.5786,192.7518,86965.0
2018-06-22 10:30:00,200.29,200.83,200.24,200.66,85078.0,192.6845,193.204,192.6364,193.0404,85078.0
2018-06-22 11:00:00,200.62,201.0,200.46,200.63,79505.0,193.0019,193.3675,192.848,193.0115,79505.0
2018-06-22 11:30:00,200.59,201.14,200.48,201.0,105870.0,192.9731,193.5022,192.8672,193.3675,105870.0
2018-06-22 12:00:00,201.03,201.07,200.71,200.81,58954.0,193.3964,193.4348,193.0885,193.1847,58954.0
2018-06-22 12:30:00,200.81,200.98,200.7,200.87,72998.0,193.1847,193.3483,193.0789,193.2424,72998.0
2018-06-22 13:00:00,200.88,201.22,200.84,201.22,59484.0,193.2521,193.5791,193.2136,193.5791,59484.0
2018-06-22 13:30:00,201.24,201.25,200.94,201.21,75485.0,193.5984,193.608,193.3098,193.5695,75485.0
2018-06-22 14:00:00,201.18,201.29,201.07,201.16,93523.0,193.5407,193.6465,193.4348,193.5214,93523.0
2018-06-22 14:30:00,201.14,201.71,201.13,201.66,127078.0,193.5022,194.0505,193.4926,194.0024,127078.0
2018-06-22 15:00:00,201.64,201.73,201.49,201.52,134661.0,193.9832,194.0698,193.8389,193.8678,134661.0
2018-06-22 15:30:00,201.51,201.85,201.34,201.48,529332.0,193.8581,194.1852,193.6946,193.8293,529332.0
2018-06-25 09:30:00,200.39,200.44,198.01,198.75,359070.0,192.7807,192.8288,190.491,191.2029,359070.0
2018-06-25 10:00:00,198.61,198.77,196.76,198.36,364092.0,191.0683,191.2222,189.2885,190.8277,364092.0
2018-06-25 10:30:00,198.31,198.85,197.45,197.58,141786.0,190.7796,191.2991,189.9523,190.0774,141786.0
2018-06-25 11:00:00,197.57,197.66,196.39,196.39,197100.0,190.0677,190.1543,188.9326,188.9326,197100.0
2018-06-25 11:30:00,196.38,196.67,195.51,195.52,244101.0,188.9229,189.2019,188.086,188.0956,244101.0
2018-06-25 12:00:00,195.51,195.59,193.91,194.51,384241.0,188.086,188.1629,186.5467,187.1239,384241.0
2018-06-25 12:30:00,194.52,195.06,193.88,195.01,200086.0,187.1336,187.6531,186.5179,187.605,200086.0
2018-06-25 13:00:00,195.01,195.04,193.95,194.62,120247.0,187.605,187.6338,186.5852,187.2298,120247.0
2018-06-25 13:30:00,194.68,195.98,194.68,195.22,122746.0,187.2875,188.5381,187.2875,187.807,122746.0
2018-06-25 14:00:00,195.23,195.35,194.62,194.83,122109.0,187.8166,187.932,187.2298,187.4318,122109.0
2018-06-25 14:30:00,194.82,194.86,193.7,194.39,436072.0,187.4222,187.4606,186.3447,187.0085,436072.0
2018-06-25 15:00:00,194.37,194.66,194.03,194.44,132621.0,186.9893,187.2682,186.6622,187.0566,132621.0
2018-06-25 15:30:00,194.41,195.59,194.06,195.1,504655.0,187.0277,188.1629,186.691,187.6915,504655.0
2018-06-26 09:30:00,196.18,197.74,195.76,197.38,369153.0,188.7305,190.2313,188.3265,189.885,369153.0
2018-06-26 10:00:00,197.42,198.65,197.37,197.56,293630.0,189.9234,191.1067,189.8753,190.0581,293630.0
2018-06-26 10:30:00,197.6,197.82,196.8,197.26,156361.0,190.0966,190.3083,189.327,189.7695,156361.0
2018-06-26 11:00:00,197.21,197.62,197.0,197.22,148534.0,189.7214,190.1158,189.5194,189.731,148534.0
2018-06-26 11:30:00,197.18,197.73,197.05,197.57,147000.0,189.6926,190.2217,189.5675,190.0677,147000.0
2018-06-26 12:00:00,197.56,197.89,197.48,197.73,160500.0,190.0581,190.3756,189.9812,190.2217,160500.0
2018-06-26 12:30:00,197.75,198.17,197.62,198.07,86026.0,190.2409,190.645,190.1158,190.5488,86026.0
2018-06-26 13:00:00,198.09,198.66,198.05,198.46,84728.0,190.568,191.1164,190.5295,190.9239,84728.0
2018-06-26 13:30:00,198.45,198.51,197.8,197.83,83876.0,190.9143,190.972,190.289,190.3179,83876.0
2018-06-26 14:00:00,197.8,197.88,197.1,197.16,88991.0,190.289,190.366,189.6156,189.6733,88991.0
2018-06-26 14:30:00,197.14,197.38,197.01,197.05,88928.0,189.6541,189.885,189.529,189.5675,88928.0
2018-06-26 15:00:00,197.03,197.04,196.3,196.45,110661.0,189.5482,189.5579,188.846,188.9903,110661.0
2018-06-26 15:30:00,196.46,197.1,196.37,196.46,343583.0,188.9999,189.6156,188.9133,188.9999,343583.0
2018-06-27 09:30:00,197.46,198.2,196.63,197.18,297872.0,189.9619,190.6738,189.1634,189.6926,297872.0
2018-06-27 10:00:00,197.14,197.23,196.17,196.74,151919.0,189.6541,189.7407,188.7209,189.2693,151919.0
2018-06-27 10:30:00,196.76,197.42,196.7,196.7,125384.0,189.2885,189.9234,189.2308,189.2308,125384.0
2018-06-27 11:00:00,196.71,196.78,195.83,196.05,100890.0,189.2404,189.3077,188.3938,188.6055,100890.0
2018-06-27 11:30:00,196.01,196.96,195.76,196.91,100103.0,188.567,189.4809,188.3265,189.4328,100103.0
2018-06-27 12:00:00,196.86,197.27,196.45,196.45,130975.0,189.3847,189.7791,188.9903,188.9903,130975.0
2018-06-27 12:30:00,196.45,196.49,195.73,195.77,103545.0,188.9903,189.0288,188.2976,188.3361,103545.0
2018-06-27 13:00:00,195.75,195.91,194.62,195.07,175892.0,188.3169,188.4708,187.2298,187.6627,175892.0
2018-06-27 13:30:00,195.02,195.42,194.35,194.8,87026.0,187.6146,187.9994,186.97,187.4029,87026.0
2018-06-27 14:00:00,194.76,195.17,194.38,194.51,104918.0,187.3644,187.7589,186.9989,187.1239,104918.0
2018-06-27 14:30:00,194.56,195.01,194.1,194.1,127121.0,187.172,187.605,186.7295,186.7295,127121.0
2018-06-27 15:00:00,194.16,194.26,193.33,194.16,207281.0,186.7872,186.8834,185.9887,186.7872,207281.0
2018-06-27 15:30:00,194.14,194.57,193.16,193.2,366297.0,186.768,187.1817,185.8252,185.8637,366297.0
2018-06-28 09:30:00,193.46,195.3,193.2,194.51,237026.0,186.1138,187.8839,185.8637,187.1239,237026.0
2018-06-28 10:00:00,194.52,195.28,194.08,194.89,174865.0,187.1336,187.8647,186.7103,187.4895,174865.0
2018-06-28 10:30:00,194.91,195.72,194.05,195.6,174197.0,187.5088,188.288,186.6814,188.1725,174197.0
2018-06-28 11:00:00,195.63,196.14,195.0,195.94,133006.0,188.2014,188.692,187.5953,188.4996,133006.0
2018-06-28 11:30:00,195.96,196.4,195.79,195.97,118419.0,188.5189,188.9422,188.3553,188.5285,118419.0
2018-06-28 12:00:00,196.01,196.1,194.81,195.06,131236.0,188.567,188.6536,187.4125,187.6531,131236.0
2018-06-28 12:30:00,195.09,195.54,194.64,195.5,117858.0,187.6819,188.1148,187.249,188.0763,117858.0
2018-06-28 13:00:00,195.49,196.12,195.46,196.05,60074.0,188.0667,188.6728,188.0379,188.6055,60074.0
2018-06-28 13:30:00,196.1,196.35,195.93,196.26,58653.0,188.6536,188.8941,188.49,188.8075,58653.0
2018-06-28 14:00:00,196.27,196.93,196.2,196.85,86486.0,188.8171,189.452,188.7498,189.3751,86486.0
2018-06-28 14:30:00,196.87,197.22,196.65,197.12,82179.0,189.3943,189.731,189.1827,189.6348,82179.0
2018-06-28 15:00:00,197.14,197.75,196.88,197.56,140952.0,189.6541,190.2409,189.4039,190.0581,140952.0
2018-06-28 15:30:00,197.51,197.56,196.76,197.1,194781.0,190.01,190.0581,189.2885,189.6156,194781.0
2018-06-29 09:30:00,198.2,198.31,196.98,197.63,224407.0,190.6738,190.7796,189.5001,190.1255,224407.0
2018-06-29 10:00:00,197.61,198.2,197.09,197.74,127098.0,190.1062,190.6738,189.606,190.2313,127098.0
2018-06-29 10:30:00,197.71,198.19,197.57,197.7,90785.0,190.2024,190.6642,190.0677,190.1928,90785.0
2018-06-29 11:00:00,197.75,197.8,196.92,197.16,117122.0,190.2409,190.289,189.4424,189.6733,117122.0
2018-06-29 11:30:00,197.11,197.23,196.63,196.94,96696.0,189.6252,189.7407,189.1634,189.4617,96696.0
2018-06-29 12:00:00,196.99,197.29,196.84,196.86,70155.0,189.5098,189.7984,189.3655,189.3847,70155.0
2018-06-29 12:30:00,196.89,197.1,196.65,196.76,68218.0,189.4136,189.6156,189.1827,189.2885,68218.0
2018-06-29 13:00:00,196.78,197.44,196.63,197.28,60289.0,189.3077,189.9427,189.1634,189.7888,60289.0
2018-06-29 13:30:00,197.27,197.64,197.08,197.42,59887.0,189.7791,190.1351,189.5964,189.9234,59887.0
2018-06-29 14:00:00,197.43,197.64,197.29,197.4,64382.0,189.9331,190.1351,189.7984,189.9042,64382.0
2018-06-29 14:30:00,197.41,197.49,197.13,197.42,94798.0,189.9138,189.9908,189.6445,189.9234,94798.0
2018-06-29 15:00:00,197.45,197.67,197.07,197.28,106323.0,189.9523,190.1639,189.5867,189.7888,106323.0
2018-06-29 15:30:00,197.28,197.28,196.18,196.59,396996.0,189.7888,189.7888,188.7305,189.125,396996.0
2018-07-02 09:30:00,195.74,197.75,194.75,197.49,319695.0,188.3072,190.2409,187.3548,189.9908,319695.0
2018-07-02 10:00:00,197.4,197.9,197.1,197.67,167272.0,189.9042,190.3852,189.6156,190.1639,167272.0
2018-07-02 10:30:00,197.69,197.81,197.09,197.37,87110.0,190.1832,190.2986,189.606,189.8753,87110.0
2018-07-02 11:00:00,197.39,197.89,196.67,196.82,106321.0,189.8946,190.3756,189.2019,189.3462,106321.0
2018-07-02 11:30:00,196.8,196.8,196.28,196.38,119499.0,189.327,189.327,188.8267,188.9229,119499.0
2018-07-02 12:00:00,196.37,196.67,195.88,196.62,89440.0,188.9133,189.2019,188.4419,189.1538,89440.0
2018-07-02 12:30:00,196.59,197.01,196.54,196.82,62420.0,189.125,189.529,189.0769,189.3462,62420.0
2018-07-02 13:00:00,196.9,196.95,196.37,196.53,68150.0,189.4232,189.4713,188.9133,189.0672,68150.0
2018-07-02 13:30:00,196.57,197.4,196.54,197.26,124652.0,189.1057,189.9042,189.0769,189.7695,124652.0
2018-07-02 14:00:00,197.26,197.89,196.98,197.85,289816.0,189.7695,190.3756,189.5001,190.3371,289816.0
2018-07-02 14:30:00,197.87,197.97,196.98,197.05,141831.0,190.3564,190.4526,189.5001,189.5675,141831.0
2018-07-02 15:00:00,197.07,197.4,197.07,197.34,160413.0,189.5867,189.9042,189.5867,189.8465,160413.0
2018-07-02 15:30:00,197.33,197.7,197.16,197.59,354757.0,189.8369,190.1928,189.6733,190.087,354757.0
2018-07-03 09:30:00,198.33,198.58,197.22,197.92,224258.0,190.7989,191.0394,189.731,190.4045,224258.0
2018-07-03 10:00:00,197.92,198.0,197.59,197.77,98993.0,190.4045,190.4814,190.087,190.2601,98993.0
2018-07-03 10:30:00,197.8,197.99,197.28,197.3,113701.0,190.289,190.4718,189.7888,189.808,113701.0
2018-07-03 11:00:00,197.26,197.35,196.72,196.9,107730.0,189.7695,189.8561,189.25,189.4232,107730.0
2018-07-03 11:30:00,196.9,197.32,196.56,196.89,99178.0,189.4232,189.8272,189.0961,189.4136,99178.0
2018-07-03 12:00:00,196.91,197.09,196.53,196.93,108178.0,189.4328,189.606,189.0672,189.452,108178.0
2018-07-03 12:30:00,196.87,197.2,196.14,196.46,264034.0,189.3943,189.7118,188.692,188.9999,264034.0
2018-07-05 09:30:00,198.0,198.5,197.5,197.59,271784.0,190.4814,190.9624,190.0004,190.087,271784.0
2018-07-05 10:00:00,197.62,198.04,197.36,197.8,116440.0,190.1158,190.5199,189.8657,190.289,116440.0
2018-07-05 10:30:00,197.83,197.91,197.26,197.63,188112.0,190.3179,190.3948,189.7695,190.1255,188112.0
2018-07-05 11:00:00,197.59,198.09,197.15,197.9,209898.0,190.087,190.568,189.6637,190.3852,209898.0
2018-07-05 11:30:00,197.9,198.2,197.67,197.92,110193.0,190.3852,190.6738,190.1639,190.4045,110193.0
2018-07-05 12:00:00,197.87,198.2,197.87,198.16,105797.0,190.3564,190.6738,190.3564,190.6353,105797.0
2018-07-05 12:30:00,198.18,198.3,197.95,198.15,80760.0,190.6546,190.77,190.4333,190.6257,80760.0
2018-07-05 13:00:00,198.18,198.62,198.0,198.49,124827.0,190.6546,191.0779,190.4814,190.9528,124827.0
2018-07-05 13:30:00,198.5,198.61,198.26,198.5,76100.0,190.9624,191.0683,190.7315,190.9624,76100.0
2018-07-05 14:00:00,198.54,198.77,197.61,198.13,83188.0,191.0009,191.2222,190.1062,190.6065,83188.0
2018-07-05 14:30:00,198.11,198.28,197.87,198.24,57132.0,190.5872,190.7508,190.3564,190.7123,57132.0
2018-07-05 15:00:00,198.23,198.6,198.22,198.5,121162.0,190.7027,191.0586,190.6931,190.9624,121162.0
2018-07-05 15:30:00,198.47,198.96,198.23,198.84,247493.0,190.9336,191.405,190.7027,191.2895,247493.0
2018-07-06 09:30:00,198.11,198.98,197.48,198.59,156836.0,190.826,191.6641,190.2192,191.2884,156836.0
2018-07-06 10:00:00,198.59,198.76,197.87,198.14,73894.0,191.2884,191.4521,190.5949,190.8549,73894.0
2018-07-06 10:30:00,198.12,198.96,197.97,198.91,68620.0,190.8357,191.6448,190.6912,191.5966,68620.0
2018-07-06 11:00:00,198.98,199.88,198.94,199.84,121748.0,191.6641,192.531,191.6255,192.4924,121748.0
2018-07-06 11:30:00,199.82,200.18,199.67,199.86,124598.0,192.4732,192.8199,192.3287,192.5117,124598.0
2018-07-06 12:00:00,199.87,200.26,199.8,200.21,83149.0,192.5213,192.897,192.4539,192.8488,83149.0
2018-07-06 12:30:00,200.2,200.25,199.8,200.0,47733.0,192.8392,192.8874,192.4539,192.6466,47733.0
2018-07-06 13:00:00,200.0,200.17,199.8,199.84,36462.0,192.6466,192.8103,192.4539,192.4924,36462.0
2018-07-06 13:30:00,199.82,199.95,199.68,199.68,68150.0,192.4732,192.5984,192.3383,192.3383,68150.0
2018-07-06 14:00:00,199.7,199.85,199.55,199.85,57603.0,192.3576,192.5021,192.2131,192.5021,57603.0
2018-07-06 14:30:00,199.83,199.86,199.62,199.79,89675.0,192.4828,192.5117,192.2805,192.4443,89675.0
2018-07-06 15:00:00,199.79,200.05,199.75,199.99,123047.0,192.4443,192.6947,192.4057,192.6369,123047.0
2018-07-06 15:30:00,200.0,200.07,199.29,199.51,205621.0,192.6466,192.714,191.9627,192.1746,205621.0
2018-07-09 09:30:00,200.8,201.59,199.86,200.16,213248.0,193.4171,194.1781,192.5117,192.8007,213248.0
2018-07-09 10:00:00,200.28,200.29,199.25,199.51,116821.0,192.9163,192.9259,191.9241,192.1746,116821.0
2018-07-09 10:30:00,199.51,200.23,199.51,200.19,121758.0,192.1746,192.8681,192.1746,192.8296,121758.0
2018-07-09 11:00:00,200.25,200.34,200.04,200.15,66689.0,192.8874,192.9741,192.6851,192.791,66689.0
2018-07-09 11:30:00,200.14,200.35,199.96,200.13,91507.0,192.7814,192.9837,192.608,192.7718,91507.0
2018-07-09 12:00:00,200.13,200.16,199.68,199.79,60660.0,192.7718,192.8007,192.3383,192.4443,60660.0
2018-07-09 12:30:00,199.77,199.96,199.7,199.92,57714.0,192.425,192.608,192.3576,192.5695,57714.0
2018-07-09 13:00:00,199.93,199.98,199.62,199.91,46751.0,192.5791,192.6273,192.2805,192.5599,46751.0
2018-07-09 13:30:00,199.88,200.68,199.87,200.6,113277.0,192.531,193.3016,192.5213,193.2245,113277.0
2018-07-09 14:00:00,200.6,200.87,200.42,200.55,152519.0,193.2245,193.4846,193.0511,193.1763,152519.0
2018-07-09 14:30:00,200.57,201.0,200.56,200.92,89536.0,193.1956,193.6098,193.186,193.5327,89536.0
2018-07-09 15:00:00,200.91,201.08,200.7,200.88,102666.0,193.5231,193.6868,193.3208,193.4942,102666.0
2018-07-09 15:30:00,200.88,201.0,200.8,200.94,220839.0,193.4942,193.6098,193.4171,193.552,220839.0
2018-07-10 09:30:00,201.34,201.74,200.12,201.21,192229.0,193.9373,194.3226,192.7621,193.8121,192229.0
2018-07-10 10:00:00,201.3,201.44,200.73,201.43,99211.0,193.8988,194.0336,193.3497,194.024,99211.0
2018-07-10 10:30:00,201.45,202.18,201.3,202.01,122941.0,194.0432,194.7464,193.8988,194.5827,122941.0
2018-07-10 11:00:00,202.0,202.29,201.78,201.93,87001.0,194.573,194.8524,194.3611,194.5056,87001.0
2018-07-10 11:30:00,201.87,202.54,201.81,202.53,102171.0,194.4478,195.0932,194.39,195.0835,102171.0
2018-07-10 12:00:00,202.55,202.76,202.34,202.65,91288.0,195.1028,195.3051,194.9005,195.1991,91288.0
2018-07-10 12:30:00,202.62,202.68,202.06,202.08,84150.0,195.1702,195.228,194.6308,194.6501,84150.0
2018-07-10 13:00:00,202.08,202.13,201.75,201.78,75601.0,194.6501,194.6982,194.3322,194.3611,75601.0
2018-07-10 13:30:00,201.73,201.73,201.2,201.44,68206.0,194.3129,194.3129,193.8024,194.0336,68206.0
2018-07-10 14:00:00,201.42,201.85,201.42,201.62,59417.0,194.0143,194.4285,194.0143,194.207,59417.0
2018-07-10 14:30:00,201.63,202.05,201.53,202.0,63010.0,194.2166,194.6212,194.1203,194.573,63010.0
2018-07-10 15:00:00,202.06,202.08,201.58,201.66,111859.0,194.6308,194.6501,194.1685,194.2455,111859.0
2018-07-10 15:30:00,201.69,201.74,201.28,201.48,285703.0,194.2744,194.3226,193.8795,194.0721,285703.0
2018-07-11 09:30:00,200.47,203.43,200.25,203.22,250232.0,193.0993,195.9504,192.8874,195.7482,250232.0
2018-07-11 10:00:00,203.19,203.77,203.12,203.37,175395.0,195.7193,196.2779,195.6518,195.8926,175395.0
2018-07-11 10:30:00,203.38,203.79,202.94,203.79,132827.0,195.9023,196.2972,195.4785,196.2972,132827.0
2018-07-11 11:00:00,203.82,204.15,203.12,203.12,162695.0,196.3261,196.644,195.6518,195.6518,162695.0
2018-07-11 11:30:00,203.16,203.36,202.66,203.14,114691.0,195.6904,195.883,195.2088,195.6711,114691.0
2018-07-11 12:00:00,203.06,203.38,202.97,203.16,67788.0,195.594,195.9023,195.5074,195.6904,67788.0
2018-07-11 12:30:00,203.23,203.76,203.18,203.6,91848.0,195.7578,196.2683,195.7096,196.1142,91848.0
2018-07-11 13:00:00,203.61,204.11,203.51,203.92,111771.0,196.1238,196.6054,196.0275,196.4224,111771.0
2018-07-11 13:30:00,203.94,204.08,203.69,203.78,75054.0,196.4417,196.5765,196.2009,196.2876,75054.0
2018-07-11 14:00:00,203.78,203.94,203.41,203.82,72984.0,196.2876,196.4417,195.9312,196.3261,72984.0
2018-07-11 14:30:00,203.84,203.94,203.6,203.63,73520.0,196.3454,196.4417,196.1142,196.1431,73520.0
2018-07-11 15:00:00,203.64,203.79,203.42,203.6,121656.0,196.1527,196.2972,195.9408,196.1142,121656.0
2018-07-11 15:30:00,203.61,204.1,203.6,203.82,354082.0,196.1238,196.5958,196.1142,196.3261,354082.0
2018-07-12 09:30:00,205.0,206.67,204.75,206.49,316167.0,197.4627,199.0713,197.2219,198.8979,316167.0
2018-07-12 10:00:00,206.6,207.67,206.51,207.59,283812.0,199.0039,200.0346,198.9172,199.9575,283812.0
2018-07-12 10:30:00,207.62,208.0,207.52,207.52,193979.0,199.9864,200.3524,199.8901,199.8901,193979.0
2018-07-12 11:00:00,207.54,208.96,207.5,208.83,179149.0,199.9093,201.2771,199.8708,201.1519,179149.0
2018-07-12 11:30:00,208.87,208.96,207.79,208.39,160394.0,201.1904,201.2771,200.1501,200.7281,160394.0
2018-07-12 12:00:00,208.4,208.58,208.17,208.26,111091.0,200.7377,200.9111,200.5162,200.6029,111091.0
2018-07-12 12:30:00,208.28,208.65,208.01,208.49,158475.0,200.6221,200.9785,200.362,200.8244,158475.0
2018-07-12 13:00:00,208.44,208.93,208.41,208.93,129498.0,200.7762,201.2482,200.7473,201.2482,129498.0
2018-07-12 13:30:00,208.93,209.19,208.44,208.52,184768.0,201.2482,201.4987,200.7762,200.8533,184768.0
2018-07-12 14:00:00,208.5,208.79,207.97,208.43,207598.0,200.834,201.1134,200.3235,200.7666,207598.0
2018-07-12 14:30:00,208.38,208.53,207.74,207.82,216596.0,200.7184,200.8629,200.102,200.179,216596.0
2018-07-12 15:00:00,207.8,207.94,207.32,207.57,305757.0,200.1598,200.2946,199.6974,199.9382,305757.0
2018-07-12 15:30:00,207.55,207.96,207.42,207.82,494276.0,199.919,200.3139,199.7937,200.179,494276.0
2018-07-13 09:30:00,207.1,207.53,203.44,204.17,360029.0,199.4855,199.8997,195.9601,196.6632,360029.0
2018-07-13 10:00:00,204.21,205.76,204.21,205.62,162323.0,196.7018,198.1948,196.7018,198.0599,162323.0
2018-07-13 10:30:00,205.62,205.84,205.27,205.74,118821.0,198.0599,198.2718,197.7228,198.1755,118821.0
2018-07-13 11:00:00,205.7,206.5,205.49,206.29,146588.0,198.137,198.9076,197.9347,198.7053,146588.0
2018-07-13 11:30:00,206.23,206.56,205.79,205.79,118273.0,198.6475,198.9654,198.2237,198.2237,118273.0
2018-07-13 12:00:00,205.83,206.16,205.6,206.01,76329.0,198.2622,198.5801,198.0407,198.4356,76329.0
2018-07-13 12:30:00,205.99,206.15,205.81,205.95,55885.0,198.4163,198.5704,198.2429,198.3778,55885.0
2018-07-13 13:00:00,205.95,206.11,205.58,205.89,89173.0,198.3778,198.5319,198.0214,198.32,89173.0
2018-07-13 13:30:00,205.93,205.96,205.68,205.74,50811.0,198.3585,198.3874,198.1177,198.1755,50811.0
2018-07-13 14:00:00,205.74,205.81,205.47,205.65,100464.0,198.1755,198.2429,197.9154,198.0888,100464.0
2018-07-13 14:30:00,205.64,206.1,205.59,205.98,74801.0,198.0792,198.5223,198.031,198.4067,74801.0
2018-07-13 15:00:00,206.0,206.34,205.94,206.23,110654.0,198.426,198.7535,198.3682,198.6475,110654.0
2018-07-13 15:30:00,206.24,206.37,205.85,205.91,267344.0,198.6571,198.7823,198.2815,198.3393,267344.0
2018-07-16 09:30:00,205.62,206.0,204.08,205.18,311065.0,198.0599,198.426,196.5765,197.6361,311065.0
2018-07-16 10:00:00,205.2,205.62,204.86,205.06,100629.0,197.6554,198.0599,197.3279,197.5205,100629.0
2018-07-16 10:30:00,205.11,205.51,204.64,204.64,90604.0,197.5687,197.954,197.116,197.116,90604.0
2018-07-16 11:00:00,204.63,205.05,204.44,204.93,110806.0,197.1063,197.5109,196.9233,197.3953,110806.0
2018-07-16 11:30:00,204.94,205.57,204.89,204.94,79992.0,197.4049,198.0118,197.3568,197.4049,79992.0
2018-07-16 12:00:00,204.9,205.05,204.7,204.82,102235.0,197.3664,197.5109,197.1737,197.2893,102235.0
2018-07-16 12:30:00,204.83,204.99,204.7,204.89,77749.0,197.299,197.4531,197.1737,197.3568,77749.0
2018-07-16 13:00:00,204.92,205.09,204.78,204.89,58252.0,197.3857,197.5494,197.2508,197.3568,58252.0
2018-07-16 13:30:00,204.91,204.98,204.7,204.79,65848.0,197.376,197.4435,197.1737,197.2604,65848.0
2018-07-16 14:00:00,204.79,204.92,204.33,204.34,78721.0,197.2604,197.3857,196.8174,196.827,78721.0
2018-07-16 14:30:00,204.33,204.43,203.8,203.92,139373.0,196.8174,196.9137,196.3068,196.4224,139373.0
2018-07-16 15:00:00,203.9,204.2,203.76,203.89,144315.0,196.4032,196.6921,196.2683,196.3935,144315.0
2018-07-16 15:30:00,203.91,204.34,203.86,204.08,336763.0,196.4128,196.827,196.3646,196.5765,336763.0
2018-07-17 09:30:00,203.0,205.07,201.63,204.25,269339.0,195.5363,197.5301,194.2166,196.7403,269339.0
2018-07-17 10:00:00,204.25,204.68,203.6,203.88,126025.0,196.7403,197.1545,196.1142,196.3839,126025.0
2018-07-17 10:30:00,203.88,205.11,203.88,205.05,154733.0,196.3839,197.5687,196.3839,197.5109,154733.0
2018-07-17 11:00:00,205.05,205.4,204.94,205.33,78676.0,197.5109,197.848,197.4049,197.7806,78676.0
2018-07-17 11:30:00,205.25,205.79,205.1,205.78,99281.0,197.7035,198.2237,197.559,198.214,99281.0
2018-07-17 12:00:00,205.74,206.04,205.47,205.96,113813.0,198.1755,198.4645,197.9154,198.3874,113813.0
2018-07-17 12:30:00,205.99,206.21,205.61,205.92,183858.0,198.4163,198.6282,198.0503,198.3489,183858.0
2018-07-17 13:00:00,205.93,206.36,205.9,206.25,83397.0,198.3585,198.7727,198.3296,198.6668,83397.0
2018-07-17 13:30:00,206.27,206.45,206.05,206.08,95601.0,198.686,198.8594,198.4741,198.503,95601.0
2018-07-17 14:00:00,206.08,206.32,205.84,206.2,93353.0,198.503,198.7342,198.2718,198.6186,93353.0
2018-07-17 14:30:00,206.2,206.55,206.12,206.13,154294.0,198.6186,198.9557,198.5415,198.5512,154294.0
2018-07-17 15:00:00,206.11,206.53,206.03,206.38,95732.0,198.5319,198.9365,198.4548,198.792,95732.0
2018-07-17 15:30:00,206.38,206.7,206.26,206.41,396056.0,198.792,199.1002,198.6764,198.8209,396056.0
2018-07-18 09:30:00,206.65,207.32,205.38,206.83,375067.0,199.0521,199.6974,197.8287,199.2254,375067.0
2018-07-18 10:00:00,206.81,206.81,206.09,206.24,141759.0,199.2062,199.2062,198.5126,198.6571,141759.0
2018-07-18 10:30:00,206.22,206.34,205.92,206.28,110094.0,198.6379,198.7535,198.3489,198.6957,110094.0
2018-07-18 11:00:00,206.35,206.73,206.23,206.61,78985.0,198.7631,199.1291,198.6475,199.0135,78985.0
2018-07-18 11:30:00,206.58,206.77,206.25,206.7,76924.0,198.9846,199.1676,198.6668,199.1002,76924.0
2018-07-18 12:00:00,206.72,206.94,206.58,206.92,140239.0,199.1195,199.3314,198.9846,199.3121,140239.0
2018-07-18 12:30:00,206.92,207.38,206.78,207.35,160944.0,199.3121,199.7552,199.1773,199.7263,160944.0
2018-07-18 13:00:00,207.35,207.48,207.14,207.32,103073.0,199.7263,199.8515,199.524,199.6974,103073.0
2018-07-18 13:30:00,207.32,207.55,207.12,207.43,162377.0,199.6974,199.919,199.5048,199.8034,162377.0
2018-07-18 14:00:00,207.43,208.04,207.39,208.04,145590.0,199.8034,200.3909,199.7648,200.3909,145590.0
2018-07-18 14:30:00,208.01,208.21,207.89,208.1,166119.0,200.362,200.5547,200.2465,200.4487,166119.0
2018-07-18 15:00:00,208.05,208.25,207.97,208.22,143097.0,200.4006,200.5932,200.3235,200.5643,143097.0
2018-07-18 15:30:00,208.22,208.38,207.85,208.1,424654.0,200.5643,200.7184,200.2079,200.4487,424654.0
2018-07-19 09:30:00,208.36,208.71,206.88,207.38,204083.0,200.6992,201.0363,199.2736,199.7552,204083.0
2018-07-19 10:00:00,207.41,207.69,207.22,207.47,101575.0,199.7841,200.0538,199.6011,199.8419,101575.0
2018-07-19 10:30:00,207.42,207.49,206.56,207.2,158243.0,199.7937,199.8612,198.9654,199.5818,158243.0
2018-07-19 11:00:00,207.2,207.36,206.56,206.96,178820.0,199.5818,199.7359,198.9654,199.3507,178820.0
2018-07-19 11:30:00,206.95,207.27,206.72,206.72,88844.0,199.341,199.6493,199.1195,199.1195,88844.0
2018-07-19 12:00:00,206.77,206.82,206.18,206.26,65792.0,199.1676,199.2158,198.5993,198.6764,65792.0
2018-07-19 12:30:00,206.27,206.59,205.97,206.4,55773.0,198.686,198.9943,198.3971,198.8112,55773.0
2018-07-19 13:00:00,206.39,206.63,206.11,206.3,72233.0,198.8016,199.0328,198.5319,198.7149,72233.0
2018-07-19 13:30:00,206.33,206.61,206.24,206.37,52702.0,198.7438,199.0135,198.6571,198.7823,52702.0
2018-07-19 14:00:00,206.36,206.4,206.0,206.11,95988.0,198.7727,198.8112,198.426,198.5319,95988.0
2018-07-19 14:30:00,206.11,206.21,205.92,206.21,94919.0,198.5319,198.6282,198.3489,198.6282,94919.0
2018-07-19 15:00:00,206.2,206.39,205.89,206.12,88339.0,198.6186,198.8016,198.32,198.5415,88339.0
2018-07-19 15:30:00,206.1,206.3,205.76,206.03,228828.0,198.5223,198.7149,198.1948,198.4548,228828.0
2018-07-20 09:30:00,206.19,207.32,206.18,206.97,363361.0,198.609,199.6974,198.5993,199.3603,363361.0
2018-07-20 10:00:00,207.0,207.31,206.66,207.24,346672.0,199.3892,199.6878,199.0617,199.6204,346672.0
2018-07-20 10:30:00,207.25,207.31,206.73,206.92,115955.0,199.63,199.6878,199.1291,199.3121,115955.0
2018-07-20 11:00:00,206.94,207.35,206.82,207.24,141426.0,199.3314,199.7263,199.2158,199.6204,141426.0
2018-07-20 11:30:00,207.3,207.31,206.83,206.83,187957.0,199.6782,199.6878,199.2254,199.2254,187957.0
2018-07-20 12:00:00,206.83,206.95,206.64,206.64,135840.0,199.2254,199.341,199.0424,199.0424,135840.0
2018-07-20 12:30:00,206.64,206.95,206.64,206.89,87216.0,199.0424,199.341,199.0424,199.2832,87216.0
2018-07-20 13:00:00,206.83,206.93,206.52,206.6,50012.0,199.2254,199.3218,198.9268,199.0039,50012.0
2018-07-20 13:30:00,206.58,206.8,206.43,206.72,58646.0,198.9846,199.1965,198.8401,199.1195,58646.0
2018-07-20 14:00:00,206.7,207.0,206.62,206.8,120301.0,199.1002,199.3892,199.0232,199.1965,120301.0
2018-07-20 14:30:00,206.8,206.83,206.36,206.4,79476.0,199.1965,199.2254,198.7727,198.8112,79476.0
2018-07-20 15:00:00,206.44,206.71,206.4,206.66,140393.0,198.8498,199.1098,198.8112,199.0617,140393.0
2018-07-20 15:30:00,206.66,206.87,206.56,206.7,287207.0,199.0617,199.264,198.9654,199.1002,287207.0
2018-07-23 09:30:00,206.7,207.18,205.65,206.71,303873.0,199.1002,199.5626,198.0888,199.1098,303873.0
2018-07-23 10:00:00,206.71,207.43,206.4,207.12,176058.0,199.1098,199.8034,198.8112,199.5048,176058.0
2018-07-23 10:30:00,207.1,207.42,206.72,207.32,102158.0,199.4855,199.7937,199.1195,199.6974,102158.0
2018-07-23 11:00:00,207.33,207.42,206.62,206.96,116370.0,199.7071,199.7937,199.0232,199.3507,116370.0
2018-07-23 11:30:00,206.99,207.08,206.71,207.0,122618.0,199.3796,199.4662,199.1098,199.3892,122618.0
2018-07-23 12:00:00,207.02,207.37,206.94,207.11,92117.0,199.4084,199.7456,199.3314,199.4951,92117.0
2018-07-23 12:30:00,207.1,207.23,206.99,207.15,87852.0,199.4855,199.6107,199.3796,199.5337,87852.0
2018-07-23 13:00:00,207.17,207.25,206.92,206.99,76746.0,199.5529,199.63,199.3121,199.3796,76746.0
2018-07-23 13:30:00,207.0,207.31,206.96,207.22,87996.0,199.3892,199.6878,199.3507,199.6011,87996.0
2018-07-23 14:00:00,207.23,207.42,207.16,207.29,51960.0,199.6107,199.7937,199.5433,199.6685,51960.0
2018-07-23 14:30:00,207.26,207.6,207.17,207.55,80569.0,199.6396,199.9671,199.5529,199.919,80569.0
2018-07-23 15:00:00,207.54,207.73,207.45,207.57,99220.0,199.9093,200.0923,199.8226,199.9382,99220.0
2018-07-23 15:30:00,207.57,207.96,207.41,207.8,310031.0,199.9382,200.3139,199.7841,200.1598,310031.0
2018-07-24 09:30:00,208.74,209.86,208.51,209.44,344810.0,201.0652,202.144,200.8437,201.7395,344810.0
2018-07-24 10:00:00,209.44,210.4,209.42,210.04,188521.0,201.7395,202.6642,201.7202,202.3174,188521.0
2018-07-24 10:30:00,210.02,210.29,209.91,209.95,127163.0,202.2981,202.5582,202.1922,202.2307,127163.0
2018-07-24 11:00:00,209.97,210.03,209.08,209.65,144753.0,202.25,202.3078,201.3927,201.9418,144753.0
2018-07-24 11:30:00,209.61,209.75,209.16,209.53,317771.0,201.9032,202.0381,201.4698,201.8262,317771.0
2018-07-24 12:00:00,209.47,209.76,209.36,209.47,197706.0,201.7684,202.0477,201.6624,201.7684,197706.0
2018-07-24 12:30:00,209.49,209.55,208.55,208.7,231102.0,201.7876,201.8454,200.8822,201.0267,231102.0
2018-07-24 13:00:00,208.63,209.09,208.51,208.84,187591.0,200.9593,201.4023,200.8437,201.1615,187591.0
2018-07-24 13:30:00,208.84,209.16,208.57,208.89,155772.0,201.1615,201.4698,200.9015,201.2097,155772.0
2018-07-24 14:00:00,208.89,208.99,208.31,208.53,177246.0,201.2097,201.306,200.651,200.8629,177246.0
2018-07-24 14:30:00,208.52,208.84,208.45,208.72,117979.0,200.8533,201.1615,200.7859,201.0459,117979.0
2018-07-24 15:00:00,208.71,209.25,208.68,209.01,158520.0,201.0363,201.5565,201.0074,201.3253,158520.0
2018-07-24 15:30:00,209.02,209.6,208.9,209.56,321447.0,201.3349,201.8936,201.2193,201.8551,321447.0
2018-07-25 09:30:00,210.0,211.62,209.65,211.49,315537.0,202.2789,203.8393,201.9418,203.7141,315537.0
2018-07-25 10:00:00,211.47,211.6,211.11,211.28,238570.0,203.6948,203.8201,203.3481,203.5118,238570.0
2018-07-25 10:30:00,211.34,211.75,211.3,211.43,213741.0,203.5696,203.9645,203.5311,203.6563,213741.0
2018-07-25 11:00:00,211.44,212.49,211.37,212.48,178568.0,203.6659,204.6773,203.5985,204.6677,178568.0
2018-07-25 11:30:00,212.49,212.92,212.11,212.88,228359.0,204.6773,205.0915,204.3113,205.053,228359.0
2018-07-25 12:00:00,212.9,213.8,212.9,213.77,343535.0,205.0723,205.9392,205.0723,205.9103,343535.0
2018-07-25 12:30:00,213.78,213.97,213.15,213.5,199325.0,205.9199,206.1029,205.3131,205.6502,199325.0
2018-07-25 13:00:00,213.51,213.55,212.91,213.28,142487.0,205.6598,205.6984,205.0819,205.4383,142487.0
2018-07-25 13:30:00,213.28,213.88,213.17,213.76,167109.0,205.4383,206.0162,205.3323,205.9006,167109.0
2018-07-25 14:00:00,213.79,214.06,213.55,213.87,249193.0,205.9295,206.1896,205.6984,206.0066,249193.0
2018-07-25 14:30:00,213.84,214.0,213.44,213.46,342445.0,205.9777,206.1318,205.5924,205.6117,342445.0
2018-07-25 15:00:00,213.47,213.52,213.17,213.26,263512.0,205.6213,205.6695,205.3323,205.419,263512.0
2018-07-25 15:30:00,213.27,214.28,212.8,214.19,780520.0,205.4287,206.4015,204.9759,206.3148,780520.0
2018-07-26 09:30:00,209.43,211.8,204.56,206.2,1598239.0,201.7298,204.0127,197.0389,198.6186,1598239.0
2018-07-26 10:00:00,206.31,207.08,205.54,206.38,453313.0,198.7246,199.4662,197.9829,198.792,453313.0
2018-07-26 10:30:00,206.37,206.78,205.91,206.62,530575.0,198.7823,199.1773,198.3393,199.0232,530575.0
2018-07-26 11:00:00,206.62,208.13,206.59,207.97,427595.0,199.0232,200.4776,198.9943,200.3235,427595.0
2018-07-26 11:30:00,207.97,208.77,207.57,208.72,297293.0,200.3235,201.0941,199.9382,201.0459,297293.0
2018-07-26 12:00:00,208.74,209.49,208.57,208.68,370879.0,201.0652,201.7876,200.9015,201.0074,370879.0
2018-07-26 12:30:00,208.7,208.99,208.37,208.74,163770.0,201.0267,201.306,200.7088,201.0652,163770.0
2018-07-26 13:00:00,208.74,209.44,208.42,209.15,189012.0,201.0652,201.7395,200.757,201.4601,189012.0
2018-07-26 13:30:00,209.16,209.16,208.16,208.31,187426.0,201.4698,201.4698,200.5065,200.651,187426.0
2018-07-26 14:00:00,208.31,208.34,207.57,207.69,190721.0,200.651,200.6799,199.9382,200.0538,190721.0
2018-07-26 14:30:00,207.67,207.94,207.2,207.24,234292.0,200.0346,200.2946,199.5818,199.6204,234292.0
2018-07-26 15:00:00,207.25,207.93,207.14,207.9,292404.0,199.63,200.285,199.524,200.2561,292404.0
2018-07-26 15:30:00,207.89,208.04,207.07,207.37,615659.0,200.2465,200.3909,199.4566,199.7456,615659.0
2018-07-27 09:30:00,211.69,211.75,206.82,206.82,568515.0,203.9067,203.9645,199.2158,199.2158,568515.0
2018-07-27 10:00:00,206.91,207.29,206.23,206.56,240464.0,199.3025,199.6685,198.6475,198.9654,240464.0
2018-07-27 10:30:00,206.63,207.04,205.14,206.07,223888.0,199.0328,199.4277,197.5976,198.4934,223888.0
2018-07-27 11:00:00,206.09,206.68,205.58,205.93,177194.0,198.5126,199.081,198.0214,198.3585,177194.0
2018-07-27 11:30:00,205.95,206.03,205.01,205.01,182438.0,198.3778,198.4548,197.4724,197.4724,182438.0
2018-07-27 12:00:00,205.04,205.06,204.12,204.17,298158.0,197.5012,197.5205,196.6151,196.6632,298158.0
2018-07-27 12:30:00,204.14,204.17,201.7,201.7,346116.0,196.6343,196.6632,194.2841,194.2841,346116.0
2018-07-27 13:00:00,201.71,203.0,201.22,202.13,293267.0,194.2937,195.5363,193.8217,194.6982,293267.0
2018-07-27 13:30:00,202.11,203.35,202.02,203.24,195434.0,194.679,195.8734,194.5923,195.7674,195434.0
2018-07-27 14:00:00,203.22,203.46,202.09,202.53,137905.0,195.7482,195.9793,194.6597,195.0835,137905.0
2018-07-27 14:30:00,202.5,202.71,202.12,202.35,152048.0,195.0546,195.2569,194.6886,194.9102,152048.0
2018-07-27 15:00:00,202.37,203.29,202.34,202.67,203956.0,194.9294,195.8156,194.9005,195.2184,203956.0
2018-07-27 15:30:00,202.69,203.48,202.59,202.95,553738.0,195.2377,195.9986,195.1413,195.4881,553738.0
2018-07-30 09:30:00,202.95,203.33,198.78,200.18,730004.0,195.4881,195.8541,191.4714,192.8199,730004.0
2018-07-30 10:00:00,200.07,201.86,199.91,200.44,374586.0,192.714,194.4382,192.5599,193.0704,374586.0
2018-07-30 10:30:00,200.43,200.84,199.77,200.0,203187.0,193.0607,193.4557,192.425,192.6466,203187.0
2018-07-30 11:00:00,200.13,200.13,199.07,199.25,303539.0,192.7718,192.7718,191.7507,191.9241,303539.0
2018-07-30 11:30:00,199.23,199.83,198.52,198.54,268347.0,191.9049,192.4828,191.221,191.2402,268347.0
2018-07-30 12:00:00,198.53,198.97,197.76,197.88,268707.0,191.2306,191.6544,190.4889,190.6045,268707.0
2018-07-30 12:30:00,197.9,198.01,196.2,197.11,340809.0,190.6238,190.7297,188.9863,189.8628,340809.0
2018-07-30 13:00:00,197.11,198.26,197.0,198.03,176994.0,189.8628,190.9705,189.7569,190.749,176994.0
2018-07-30 13:30:00,198.0,198.47,197.75,198.16,141362.0,190.7201,191.1728,190.4793,190.8742,141362.0
2018-07-30 14:00:00,198.17,199.08,198.17,198.87,285058.0,190.8838,191.7604,190.8838,191.5581,285058.0
2018-07-30 14:30:00,198.84,199.74,198.38,198.43,199357.0,191.5292,192.3961,191.0861,191.1343,199357.0
2018-07-30 15:00:00,198.47,198.78,197.9,197.92,292425.0,191.1728,191.4714,190.6238,190.643,292425.0
2018-07-30 15:30:00,197.91,198.32,197.41,197.85,636080.0,190.6334,191.0283,190.1518,190.5756,636080.0
2018-07-31 09:30:00,199.02,200.62,198.05,198.35,410727.0,191.7026,193.2438,190.7683,191.0572,410727.0
2018-07-31 10:00:00,198.38,198.82,196.23,196.99,345258.0,191.0861,191.5099,189.0152,189.7472,345258.0
2018-07-31 10:30:00,196.94,198.18,196.93,197.74,212020.0,189.6991,190.8935,189.6894,190.4696,212020.0
2018-07-31 11:00:00,197.73,198.59,197.72,198.38,132980.0,190.46,191.2884,190.4504,191.0861,132980.0
2018-07-31 11:30:00,198.35,198.88,198.17,198.71,192234.0,191.0572,191.5677,190.8838,191.404,192234.0
2018-07-31 12:00:00,198.7,198.87,198.51,198.78,156271.0,191.3944,191.5581,191.2113,191.4714,156271.0
2018-07-31 12:30:00,198.78,198.78,197.96,198.17,123039.0,191.4714,191.4714,190.6816,190.8838,123039.0
2018-07-31 13:00:00,198.18,198.46,197.82,198.01,99530.0,190.8935,191.1632,190.5467,190.7297,99530.0
2018-07-31 13:30:00,198.01,198.22,197.91,198.12,108758.0,190.7297,190.932,190.6334,190.8357,108758.0
2018-07-31 14:00:00,198.12,198.29,197.76,198.23,132634.0,190.8357,190.9994,190.4889,190.9416,132634.0
2018-07-31 14:30:00,198.22,198.38,197.97,198.17,125558.0,190.932,191.0861,190.6912,190.8838,125558.0
2018-07-31 15:00:00,198.16,198.23,197.88,198.12,171304.0,190.8742,190.9416,190.6045,190.8357,171304.0
2018-07-31 15:30:00,198.13,198.32,197.77,197.93,600217.0,190.8453,191.0283,190.4985,190.6527,600217.0
2018-08-01 09:30:00,198.65,200.5,198.35,199.49,418115.0,191.3462,193.1282,191.0572,192.1553,418115.0
2018-08-01 10:00:00,199.41,200.41,199.0,200.01,299896.0,192.0782,193.0415,191.6833,192.6562,299896.0
2018-08-01 10:30:00,200.07,200.92,199.65,200.35,259929.0,192.714,193.5327,192.3094,192.9837,259929.0
2018-08-01 11:00:00,200.37,200.86,200.06,200.09,157536.0,193.003,193.4749,192.7043,192.7332,157536.0
2018-08-01 11:30:00,200.06,200.08,199.31,199.76,352264.0,192.7043,192.7236,191.9819,192.4154,352264.0
2018-08-01 12:00:00,199.75,200.32,199.39,199.74,156046.0,192.4057,192.9548,192.059,192.3961,156046.0
2018-08-01 12:30:00,199.72,200.35,199.55,200.23,100510.0,192.3769,192.9837,192.2131,192.8681,100510.0
2018-08-01 13:00:00,200.22,201.06,200.2,200.82,236060.0,192.8585,193.6676,192.8392,193.4364,236060.0
2018-08-01 13:30:00,200.82,200.89,199.93,200.08,220387.0,193.4364,193.5038,192.5791,192.7236,220387.0
2018-08-01 14:00:00,199.99,200.83,199.17,200.8,251190.0,192.6369,193.446,191.8471,193.4171,251190.0
2018-08-01 14:30:00,200.83,201.14,200.56,200.72,292143.0,193.446,193.7446,193.186,193.3401,292143.0
2018-08-01 15:00:00,200.75,200.98,200.51,200.97,200151.0,193.369,193.5905,193.1378,193.5809,200151.0
2018-08-01 15:30:00,200.98,201.36,200.96,201.14,518116.0,193.5905,193.9566,193.5713,193.7446,518116.0
2018-08-02 09:30:00,199.09,200.09,197.87,199.83,418357.0,191.77,192.7332,190.5949,192.4828,418357.0
2018-08-02 10:00:00,199.83,200.65,199.59,200.49,213863.0,192.4828,193.2727,192.2516,193.1185,213863.0
2018-08-02 10:30:00,200.49,200.8,199.47,199.49,170517.0,193.1185,193.4171,192.136,192.1553,170517.0
2018-08-02 11:00:00,199.49,199.88,198.7,199.85,145793.0,192.1553,192.531,191.3944,192.5021,145793.0
2018-08-02 11:30:00,199.89,200.2,199.87,199.97,98463.0,192.5406,192.8392,192.5213,192.6177,98463.0
2018-08-02 12:00:00,199.99,200.99,199.77,200.78,114308.0,192.6369,193.6002,192.425,193.3979,114308.0
2018-08-02 12:30:00,200.81,201.34,200.56,201.28,162678.0,193.4268,193.9373,193.186,193.8795,162678.0
2018-08-02 13:00:00,201.3,201.87,201.28,201.76,188549.0,193.8988,194.4478,193.8795,194.3418,188549.0
2018-08-02 13:30:00,201.77,202.17,201.75,201.8,213922.0,194.3515,194.7368,194.3322,194.3804,213922.0
2018-08-02 14:00:00,201.79,201.97,201.4,201.51,144153.0,194.3707,194.5441,193.9951,194.101,144153.0
2018-08-02 14:30:00,201.48,201.79,201.42,201.74,134337.0,194.0721,194.3707,194.0143,194.3226,134337.0
2018-08-02 15:00:00,201.74,201.97,201.66,201.94,162461.0,194.3226,194.5441,194.2455,194.5152,162461.0
2018-08-02 15:30:00,201.93,202.19,201.76,201.98,409935.0,194.5056,194.756,194.3418,194.5538,409935.0
2018-08-03 09:30:00,202.01,202.43,198.28,201.0,356775.0,194.5827,194.9872,190.9898,193.6098,356775.0
2018-08-03 10:00:00,201.0,201.56,200.59,201.52,116882.0,193.6098,194.1492,193.2149,194.1107,116882.0
2018-08-03 10:30:00,201.56,201.72,200.02,200.4,108497.0,194.1492,194.3033,192.6658,193.0318,108497.0
2018-08-03 11:00:00,200.41,200.8,200.15,200.78,98427.0,193.0415,193.4171,192.791,193.3979,98427.0
2018-08-03 11:30:00,200.77,200.97,200.42,200.67,62680.0,193.3882,193.5809,193.0511,193.2919,62680.0
2018-08-03 12:00:00,200.63,201.31,200.63,201.16,58973.0,193.2534,193.9084,193.2534,193.7639,58973.0
2018-08-03 12:30:00,201.16,201.34,200.83,200.93,79077.0,193.7639,193.9373,193.446,193.5424,79077.0
2018-08-03 13:00:00,200.98,201.25,200.71,200.87,100121.0,193.5905,193.8506,193.3305,193.4846,100121.0
2018-08-03 13:30:00,200.85,201.51,200.66,201.45,130831.0,193.4653,194.101,193.2823,194.0432,130831.0
2018-08-03 14:00:00,201.46,201.53,200.91,200.95,72660.0,194.0529,194.1203,193.5231,193.5616,72660.0
2018-08-03 14:30:00,200.94,201.22,200.76,201.15,105680.0,193.552,193.8217,193.3786,193.7543,105680.0
2018-08-03 15:00:00,201.22,201.55,201.17,201.23,111949.0,193.8217,194.1396,193.7735,193.8313,111949.0
2018-08-03 15:30:00,201.25,201.45,200.94,201.15,462872.0,193.8506,194.0432,193.552,193.7543,462872.0
2018-08-06 09:30:00,201.0,202.46,201.0,202.06,199016.0,193.6098,195.0161,193.6098,194.6308,199016.0
2018-08-06 10:00:00,202.07,202.41,201.37,201.81,161694.0,194.6404,194.9679,193.9662,194.39,161694.0
2018-08-06 10:30:00,201.76,201.81,200.88,201.07,218893.0,194.3418,194.39,193.4942,193.6772,218893.0
2018-08-06 11:00:00,201.12,201.31,200.51,200.6,159290.0,193.7254,193.9084,193.1378,193.2245,159290.0
2018-08-06 11:30:00,200.62,201.46,200.61,201.29,108584.0,193.2438,194.0529,193.2341,193.8891,108584.0
2018-08-06 12:00:00,201.3,201.5,201.17,201.3,128549.0,193.8988,194.0914,193.7735,193.8988,128549.0
2018-08-06 12:30:00,201.28,201.39,201.12,201.37,95251.0,193.8795,193.9854,193.7254,193.9662,95251.0
2018-08-06 13:00:00,201.41,201.67,201.41,201.48,93263.0,194.0047,194.2552,194.0047,194.0721,93263.0
2018-08-06 13:30:00,201.49,201.51,201.0,201.15,77323.0,194.0818,194.101,193.6098,193.7543,77323.0
2018-08-06 14:00:00,201.13,201.43,201.08,201.4,89418.0,193.735,194.024,193.6868,193.9951,89418.0
2018-08-06 14:30:00,201.4,201.64,201.35,201.39,128638.0,193.9951,194.2263,193.9469,193.9854,128638.0
2018-08-06 15:00:00,201.39,201.55,201.23,201.53,147152.0,193.9854,194.1396,193.8313,194.1203,147152.0
2018-08-06 15:30:00,201.51,201.65,201.18,201.48,403979.0,194.101,194.2359,193.7832,194.0721,403979.0
2018-08-07 09:30:00,202.5,203.15,201.96,202.55,301177.0,195.0546,195.6807,194.5345,195.1028,301177.0
2018-08-07 10:00:00,202.59,203.08,202.37,203.0,267694.0,195.1413,195.6133,194.9294,195.5363,267694.0
2018-08-07 10:30:00,203.01,203.12,202.18,202.47,107509.0,195.5459,195.6518,194.7464,195.0257,107509.0
2018-08-07 11:00:00,202.46,202.63,202.21,202.23,78703.0,195.0161,195.1799,194.7753,194.7946,78703.0
2018-08-07 11:30:00,202.27,202.69,202.2,202.56,76711.0,194.8331,195.2377,194.7657,195.1124,76711.0
2018-08-07 12:00:00,202.58,203.03,202.41,203.0,123835.0,195.1317,195.5652,194.9679,195.5363,123835.0
2018-08-07 12:30:00,202.97,203.09,202.74,202.9,62858.0,195.5074,195.6229,195.2858,195.4399,62858.0
2018-08-07 13:00:00,202.89,202.92,202.33,202.41,60712.0,195.4303,195.4592,194.8909,194.9679,60712.0
2018-08-07 13:30:00,202.45,202.75,202.17,202.7,56541.0,195.0065,195.2954,194.7368,195.2473,56541.0
2018-08-07 14:00:00,202.72,202.83,202.39,202.6,68686.0,195.2665,195.3725,194.9487,195.151,68686.0
2018-08-07 14:30:00,202.59,202.59,202.42,202.47,59255.0,195.1413,195.1413,194.9776,195.0257,59255.0
2018-08-07 15:00:00,202.51,202.55,202.21,202.23,81531.0,195.0643,195.1028,194.7753,194.7946,81531.0
2018-08-07 15:30:00,202.22,202.81,202.2,202.62,380950.0,194.7849,195.3532,194.7657,195.1702,380950.0
2018-08-08 09:30:00,202.42,203.08,202.11,202.57,154375.0,194.9776,195.6133,194.679,195.1221,154375.0
2018-08-08 10:00:00,202.6,202.67,202.08,202.5,125620.0,195.151,195.2184,194.6501,195.0546,125620.0
2018-08-08 10:30:00,202.53,203.05,202.48,202.88,94073.0,195.0835,195.5844,195.0354,195.4207,94073.0
2018-08-08 11:00:00,202.89,202.99,202.59,202.89,154448.0,195.4303,195.5266,195.1413,195.4303,154448.0
2018-08-08 11:30:00,202.91,203.28,202.53,202.56,131176.0,195.4496,195.806,195.0835,195.1124,131176.0
2018-08-08 12:00:00,202.6,203.14,202.56,202.96,104680.0,195.151,195.6711,195.1124,195.4977,104680.0
2018-08-08 12:30:00,202.97,203.23,202.89,203.18,71762.0,195.5074,195.7578,195.4303,195.7096,71762.0
2018-08-08 13:00:00,203.21,203.34,202.83,202.91,72805.0,195.7385,195.8638,195.3725,195.4496,72805.0
2018-08-08 13:30:00,202.91,203.21,202.88,203.21,54686.0,195.4496,195.7385,195.4207,195.7385,54686.0
2018-08-08 14:00:00,203.21,203.56,202.81,203.54,93557.0,195.7385,196.0757,195.3532,196.0564,93557.0
2018-08-08 14:30:00,203.53,203.56,203.1,203.17,77449.0,196.0468,196.0757,195.6326,195.7,77449.0
2018-08-08 15:00:00,203.21,203.54,203.02,203.53,136567.0,195.7385,196.0564,195.5555,196.0468,136567.0
2018-08-08 15:30:00,203.52,203.58,202.72,202.84,337801.0,196.0371,196.0949,195.2665,195.3821,337801.0
2018-08-09 09:30:00,203.19,203.89,202.65,203.28,202684.0,195.7193,196.3935,195.1991,195.806,202684.0
2018-08-09 10:00:00,203.24,203.68,202.93,203.35,110252.0,195.7674,196.1913,195.4688,195.8734,110252.0
2018-08-09 10:30:00,203.4,203.95,203.34,203.61,103948.0,195.9215,196.4513,195.8638,196.1238,103948.0
2018-08-09 11:00:00,203.67,204.12,203.47,204.11,110938.0,196.1816,196.6151,195.989,196.6054,110938.0
2018-08-09 11:30:00,204.09,204.66,203.82,203.91,214206.0,196.5862,197.1352,196.3261,196.4128,214206.0
2018-08-09 12:00:00,203.91,204.21,203.69,203.69,128621.0,196.4128,196.7018,196.2009,196.2009,128621.0
2018-08-09 12:30:00,203.7,204.0,203.2,203.95,110305.0,196.2105,196.4995,195.7289,196.4513,110305.0
2018-08-09 13:00:00,203.96,204.09,203.65,204.09,82814.0,196.461,196.5862,196.1624,196.5862,82814.0
2018-08-09 13:30:00,204.08,204.18,203.97,204.08,85834.0,196.5765,196.6729,196.4706,196.5765,85834.0
2018-08-09 14:00:00,204.09,204.12,203.72,203.94,84866.0,196.5862,196.6151,196.2298,196.4417,84866.0
2018-08-09 14:30:00,203.94,204.1,203.84,204.04,83956.0,196.4417,196.5958,196.3454,196.538,83956.0
2018-08-09 15:00:00,204.01,204.09,203.85,203.93,104230.0,196.5091,196.5862,196.355,196.4321,104230.0
2018-08-09 15:30:00,203.95,204.04,203.5,203.61,312244.0,196.4513,196.538,196.0179,196.1238,312244.0
2018-08-10 09:30:00,202.97,203.85,202.56,203.0,276182.0,195.5074,196.355,195.1124,195.5363,276182.0
2018-08-10 10:00:00,202.92,203.72,202.52,203.53,142017.0,195.4592,196.2298,195.0739,196.0468,142017.0
2018-08-10 10:30:00,203.53,203.91,203.24,203.52,133313.0,196.0468,196.4128,195.7674,196.0371,133313.0
2018-08-10 11:00:00,203.56,203.74,203.14,203.18,104296.0,196.0757,196.249,195.6711,195.7096,104296.0
2018-08-10 11:30:00,203.13,203.45,203.09,203.22,75491.0,195.6615,195.9697,195.6229,195.7482,75491.0
2018-08-10 12:00:00,203.21,203.5,202.94,203.48,96415.0,195.7385,196.0179,195.4785,195.9986,96415.0
2018-08-10 12:30:00,203.48,203.75,203.39,203.47,63583.0,195.9986,196.2587,195.9119,195.989,63583.0
2018-08-10 13:00:00,203.45,203.45,202.88,202.93,60089.0,195.9697,195.9697,195.4207,195.4688,60089.0
2018-08-10 13:30:00,202.97,203.01,202.22,202.35,85033.0,195.5074,195.5459,194.7849,194.9102,85033.0
2018-08-10 14:00:00,202.35,202.96,202.29,202.43,77571.0,194.9102,195.4977,194.8524,194.9872,77571.0
2018-08-10 14:30:00,202.41,202.56,202.23,202.39,66113.0,194.9679,195.1124,194.7946,194.9487,66113.0
2018-08-10 15:00:00,202.35,203.08,202.16,202.88,103752.0,194.9102,195.6133,194.7271,195.4207,103752.0
2018-08-10 15:30:00,202.92,203.0,202.5,202.66,258454.0,195.4592,195.5363,195.0546,195.2088,258454.0
2018-08-13 09:30:00,202.65,203.87,202.65,203.83,148569.0,195.1991,196.3743,195.1991,196.3357,148569.0
2018-08-13 10:00:00,203.77,204.34,203.59,203.87,102511.0,196.2779,196.827,196.1046,196.3743,102511.0
2018-08-13 10:30:00,203.95,204.12,203.29,203.38,75619.0,196.4513,196.6151,195.8156,195.9023,75619.0
2018-08-13 11:00:00,203.51,203.58,202.8,202.85,98136.0,196.0275,196.0949,195.3436,195.3918,98136.0
2018-08-13 11:30:00,202.84,203.14,202.36,202.5,99140.0,195.3821,195.6711,194.9198,195.0546,99140.0
2018-08-13 12:00:00,202.55,202.88,202.16,202.27,42259.0,195.1028,195.4207,194.7271,194.8331,42259.0
2018-08-13 12:30:00,202.27,202.55,202.21,202.39,36883.0,194.8331,195.1028,194.7753,194.9487,36883.0
2018-08-13 13:00:00,202.35,202.59,201.89,202.59,67037.0,194.9102,195.1413,194.4671,195.1413,67037.0
2018-08-13 13:30:00,202.66,202.89,202.51,202.63,32863.0,195.2088,195.4303,195.0643,195.1799,32863.0
2018-08-13 14:00:00,202.68,202.97,202.63,202.92,37591.0,195.228,195.5074,195.1799,195.4592,37591.0
2018-08-13 14:30:00,202.93,203.0,202.2,202.23,45815.0,195.4688,195.5363,194.7657,194.7946,45815.0
2018-08-13 15:00:00,202.22,202.68,202.13,202.34,76097.0,194.7849,195.228,194.6982,194.9005,76097.0
2018-08-13 15:30:00,202.33,202.6,202.19,202.31,353831.0,194.8909,195.151,194.756,194.8716,353831.0
2018-08-14 09:30:00,202.81,203.25,201.39,202.18,263076.0,195.3532,195.7771,193.9854,194.7464,263076.0
2018-08-14 10:00:00,202.12,202.77,201.93,202.77,97752.0,194.6886,195.3147,194.5056,195.3147,97752.0
2018-08-14 10:30:00,202.77,203.34,202.69,203.26,89866.0,195.3147,195.8638,195.2377,195.7867,89866.0
2018-08-14 11:00:00,203.27,203.5,202.94,202.99,91484.0,195.7963,196.0179,195.4785,195.5266,91484.0
2018-08-14 11:30:00,203.07,203.27,202.51,203.06,65171.0,195.6037,195.7963,195.0643,195.594,65171.0
2018-08-14 12:00:00,203.13,203.52,203.09,203.43,50036.0,195.6615,196.0371,195.6229,195.9504,50036.0
2018-08-14 12:30:00,203.47,203.58,203.12,203.35,52600.0,195.989,196.0949,195.6518,195.8734,52600.0
2018-08-14 13:00:00,203.35,203.64,203.23,203.47,69895.0,195.8734,196.1527,195.7578,195.989,69895.0
2018-08-14 13:30:00,203.46,203.89,203.36,203.8,86684.0,195.9793,196.3935,195.883,196.3068,86684.0
2018-08-14 14:00:00,203.86,203.95,203.57,203.6,105367.0,196.3646,196.4513,196.0853,196.1142,105367.0
2018-08-14 14:30:00,203.6,203.89,203.6,203.79,52828.0,196.1142,196.3935,196.1142,196.2972,52828.0
2018-08-14 15:00:00,203.81,203.88,203.68,203.84,75576.0,196.3165,196.3839,196.1913,196.3454,75576.0
2018-08-14 15:30:00,203.83,204.05,203.64,203.89,215426.0,196.3357,196.5476,196.1527,196.3935,215426.0
2018-08-15 09:30:00,202.65,203.05,201.5,201.7,264033.0,195.1991,195.5844,194.0914,194.2841,264033.0
2018-08-15 10:00:00,201.64,201.65,200.15,200.15,270953.0,194.2263,194.2359,192.791,192.791,270953.0
2018-08-15 10:30:00,200.2,200.92,199.72,200.37,133444.0,192.8392,193.5327,192.3769,193.003,133444.0
2018-08-15 11:00:00,200.34,201.09,200.18,200.69,98123.0,192.9741,193.6965,192.8199,193.3112,98123.0
2018-08-15 11:30:00,200.72,201.01,199.65,199.69,106817.0,193.3401,193.6194,192.3094,192.348,106817.0
2018-08-15 12:00:00,199.73,200.33,199.53,200.24,128575.0,192.3865,192.9644,192.1938,192.8777,128575.0
2018-08-15 12:30:00,200.32,200.62,199.81,200.03,70492.0,192.9548,193.2438,192.4635,192.6755,70492.0
2018-08-15 13:00:00,200.03,200.28,199.6,199.75,95281.0,192.6755,192.9163,192.2613,192.4057,95281.0
2018-08-15 13:30:00,199.75,200.29,199.59,199.97,64506.0,192.4057,192.9259,192.2516,192.6177,64506.0
2018-08-15 14:00:00,199.94,200.19,199.53,199.58,115916.0,192.5888,192.8296,192.1938,192.242,115916.0
2018-08-15 14:30:00,199.58,200.03,199.5,200.03,79903.0,192.242,192.6755,192.1649,192.6755,79903.0
2018-08-15 15:00:00,200.02,200.4,199.78,200.13,117719.0,192.6658,193.0318,192.4346,192.7718,117719.0
2018-08-15 15:30:00,200.15,200.6,199.93,200.25,326083.0,192.791,193.2245,192.5791,192.8874,326083.0
2018-08-16 09:30:00,201.94,202.52,200.82,201.46,251442.0,194.5152,195.0739,193.4364,194.0529,251442.0
2018-08-16 10:00:00,201.48,202.88,201.42,202.86,153242.0,194.0721,195.4207,194.0143,195.4014,153242.0
2018-08-16 10:30:00,202.86,203.04,202.48,202.88,115855.0,195.4014,195.5748,195.0354,195.4207,115855.0
2018-08-16 11:00:00,202.87,203.63,202.7,203.51,132774.0,195.411,196.1431,195.2473,196.0275,132774.0
2018-08-16 11:30:00,203.53,203.82,203.26,203.67,85904.0,196.0468,196.3261,195.7867,196.1816,85904.0
2018-08-16 12:00:00,203.71,204.2,203.71,204.0,111715.0,196.2201,196.6921,196.2201,196.4995,111715.0
2018-08-16 12:30:00,203.99,204.03,203.73,203.86,71529.0,196.4899,196.5284,196.2394,196.3646,71529.0
2018-08-16 13:00:00,203.8,204.08,203.74,203.9,86181.0,196.3068,196.5765,196.249,196.4032,86181.0
2018-08-16 13:30:00,203.94,204.0,203.56,203.8,95228.0,196.4417,196.4995,196.0757,196.3068,95228.0
2018-08-16 14:00:00,203.78,204.02,203.65,203.66,109873.0,196.2876,196.5188,196.1624,196.172,109873.0
2018-08-16 14:30:00,203.63,204.08,203.36,204.03,128494.0,196.1431,196.5765,195.883,196.5284,128494.0
2018-08-16 15:00:00,204.02,204.23,203.61,203.75,130055.0,196.5188,196.721,196.1238,196.2587,130055.0
2018-08-16 15:30:00,203.74,203.8,203.25,203.62,348481.0,196.249,196.3068,195.7771,196.1335,348481.0
2018-08-17 09:30:00,203.86,204.6,202.92,203.65,262149.0,196.3646,197.0774,195.4592,196.1624,262149.0
2018-08-17 10:00:00,203.63,203.83,202.76,202.94,126012.0,196.1431,196.3357,195.3051,195.4785,126012.0
2018-08-17 10:30:00,202.99,203.29,202.46,202.59,88681.0,195.5266,195.8156,195.0161,195.1413,88681.0
2018-08-17 11:00:00,202.57,202.89,202.36,202.8,116746.0,195.1221,195.4303,194.9198,195.3436,116746.0
2018-08-17 11:30:00,202.78,203.07,202.5,203.02,66902.0,195.3243,195.6037,195.0546,195.5555,66902.0
2018-08-17 12:00:00,203.01,203.01,202.54,202.69,59872.0,195.5459,195.5459,195.0932,195.2377,59872.0
2018-08-17 12:30:00,202.71,202.71,202.08,202.21,57231.0,195.2569,195.2569,194.6501,194.7753,57231.0
2018-08-17 13:00:00,202.19,202.34,202.09,202.13,110957.0,194.756,194.9005,194.6597,194.6982,110957.0
2018-08-17 13:30:00,202.13,202.61,202.0,202.46,89520.0,194.6982,195.1606,194.573,195.0161,89520.0
2018-08-17 14:00:00,202.5,203.35,202.4,203.13,109582.0,195.0546,195.8734,194.9583,195.6615,109582.0
2018-08-17 14:30:00,203.15,203.57,202.98,203.53,83194.0,195.6807,196.0853,195.517,196.0468,83194.0
2018-08-17 15:00:00,203.5,203.57,203.12,203.14,82149.0,196.0179,196.0853,195.6518,195.6711,82149.0
2018-08-17 15:30:00,203.14,203.56,202.99,203.24,245501.0,195.6711,196.0757,195.5266,195.7674,245501.0
2018-08-20 09:30:00,203.47,203.67,202.36,203.06,234871.0,195.989,196.1816,194.9198,195.594,234871.0
2018-08-20 10:00:00,203.09,203.62,202.81,202.99,179379.0,195.6229,196.1335,195.3532,195.5266,179379.0
2018-08-20 10:30:00,203.03,203.7,202.91,203.43,105022.0,195.5652,196.2105,195.4496,195.9504,105022.0
2018-08-20 11:00:00,203.41,204.22,203.32,204.04,160130.0,195.9312,196.7114,195.8445,196.538,160130.0
2018-08-20 11:30:00,203.98,204.11,203.81,203.95,69526.0,196.4802,196.6054,196.3165,196.4513,69526.0
2018-08-20 12:00:00,203.93,204.3,203.91,204.25,43014.0,196.4321,196.7885,196.4128,196.7403,43014.0
2018-08-20 12:30:00,204.24,204.59,204.23,204.48,111862.0,196.7307,197.0678,196.721,196.9618,111862.0
2018-08-20 13:00:00,204.48,204.55,204.31,204.44,72837.0,196.9618,197.0293,196.7981,196.9233,72837.0
2018-08-20 13:30:00,204.42,204.43,204.25,204.37,85922.0,196.904,196.9137,196.7403,196.8559,85922.0
2018-08-20 14:00:00,204.35,204.48,204.19,204.3,145637.0,196.8366,196.9618,196.6825,196.7885,145637.0
2018-08-20 14:30:00,204.3,204.38,204.24,204.37,71416.0,196.7885,196.8655,196.7307,196.8559,71416.0
2018-08-20 15:00:00,204.39,204.81,204.39,204.72,120465.0,196.8751,197.2797,196.8751,197.193,120465.0
2018-08-20 15:30:00,204.7,204.98,204.61,204.73,295261.0,197.1737,197.4435,197.0871,197.2026,295261.0
2018-08-21 09:30:00,205.0,205.5,204.8,205.31,197155.0,197.4627,197.9443,197.2701,197.7613,197155.0
2018-08-21 10:00:00,205.35,205.93,205.18,205.48,119234.0,197.7999,198.3585,197.6361,197.9251,119234.0
2018-08-21 10:30:00,205.46,205.6,205.08,205.19,89584.0,197.9058,198.0407,197.5398,197.6457,89584.0
2018-08-21 11:00:00,205.19,205.21,204.35,204.69,81201.0,197.6457,197.665,196.8366,197.1641,81201.0
2018-08-21 11:30:00,204.7,204.95,204.42,204.69,54318.0,197.1737,197.4146,196.904,197.1641,54318.0
2018-08-21 12:00:00,204.65,204.9,204.47,204.59,46557.0,197.1256,197.3664,196.9522,197.0678,46557.0
2018-08-21 12:30:00,204.57,204.61,204.4,204.42,43229.0,197.0485,197.0871,196.8848,196.904,43229.0
2018-08-21 13:00:00,204.45,204.54,204.05,204.11,50369.0,196.9329,197.0196,196.5476,196.6054,50369.0
2018-08-21 13:30:00,204.12,204.2,203.87,203.88,71253.0,196.6151,196.6921,196.3743,196.3839,71253.0
2018-08-21 14:00:00,203.87,203.89,203.42,203.5,74487.0,196.3743,196.3935,195.9408,196.0179,74487.0
2018-08-21 14:30:00,203.49,203.49,202.63,203.03,125870.0,196.0082,196.0082,195.1799,195.5652,125870.0
2018-08-21 15:00:00,202.98,203.35,202.81,203.33,73649.0,195.517,195.8734,195.3532,195.8541,73649.0
2018-08-21 15:30:00,203.32,203.54,202.87,203.08,191590.0,195.8445,196.0564,195.411,195.6133,191590.0
2018-08-22 09:30:00,202.5,204.33,202.25,203.22,205152.0,195.0546,196.8174,194.8138,195.7482,205152.0
2018-08-22 10:00:00,203.23,204.11,202.97,203.81,73555.0,195.7578,196.6054,195.5074,196.3165,73555.0
2018-08-22 10:30:00,203.85,204.86,203.82,204.69,76565.0,196.355,197.3279,196.3261,197.1641,76565.0
2018-08-22 11:00:00,204.71,205.06,204.43,205.0,88312.0,197.1834,197.5205,196.9137,197.4627,88312.0
2018-08-22 11:30:00,205.02,205.22,204.68,204.87,69512.0,197.482,197.6746,197.1545,197.3375,69512.0
2018-08-22 12:00:00,204.87,204.97,204.68,204.76,60442.0,197.3375,197.4338,197.1545,197.2315,60442.0
2018-08-22 12:30:00,204.77,204.8,204.4,204.45,58450.0,197.2412,197.2701,196.8848,196.9329,58450.0
2018-08-22 13:00:00,204.42,204.77,204.24,204.55,72314.0,196.904,197.2412,196.7307,197.0293,72314.0
2018-08-22 13:30:00,204.55,204.74,204.44,204.68,47026.0,197.0293,197.2123,196.9233,197.1545,47026.0
2018-08-22 14:00:00,204.64,205.0,204.43,204.59,52528.0,197.116,197.4627,196.9137,197.0678,52528.0
2018-08-22 14:30:00,204.63,204.74,204.53,204.72,45254.0,197.1063,197.2123,197.01,197.193,45254.0
2018-08-22 15:00:00,204.71,204.81,204.61,204.72,73782.0,197.1834,197.2797,197.0871,197.193,73782.0
2018-08-22 15:30:00,204.72,204.82,204.21,204.32,267649.0,197.193,197.2893,196.7018,196.8077,267649.0
2018-08-23 09:30:00,204.49,205.64,204.18,205.08,228754.0,196.9715,198.0792,196.6729,197.5398,228754.0
2018-08-23 10:00:00,205.13,205.63,204.93,205.55,80529.0,197.5879,198.0696,197.3953,197.9925,80529.0
2018-08-23 10:30:00,205.54,205.9,205.37,205.5,125676.0,197.9829,198.3296,197.8191,197.9443,125676.0
2018-08-23 11:00:00,205.51,205.62,204.23,204.73,160438.0,197.954,198.0599,196.721,197.2026,160438.0
2018-08-23 11:30:00,204.77,205.27,204.56,205.25,76340.0,197.2412,197.7228,197.0389,197.7035,76340.0
2018-08-23 12:00:00,205.27,205.73,205.15,205.67,99948.0,197.7228,198.1659,197.6072,198.1081,99948.0
2018-08-23 12:30:00,205.68,205.91,205.59,205.6,79622.0,198.1177,198.3393,198.031,198.0407,79622.0
2018-08-23 13:00:00,205.65,205.96,205.57,205.64,129429.0,198.0888,198.3874,198.0118,198.0792,129429.0
2018-08-23 13:30:00,205.61,205.63,205.35,205.44,42239.0,198.0503,198.0696,197.7999,197.8865,42239.0
2018-08-23 14:00:00,205.42,205.62,205.26,205.26,50471.0,197.8673,198.0599,197.7132,197.7132,50471.0
2018-08-23 14:30:00,205.28,205.56,205.16,205.56,50610.0,197.7324,198.0021,197.6168,198.0021,50610.0
2018-08-23 15:00:00,205.63,205.82,205.59,205.73,96100.0,198.0696,198.2526,198.031,198.1659,96100.0
2018-08-23 15:30:00,205.73,205.73,204.95,205.25,237364.0,198.1659,198.1659,197.4146,197.7035,237364.0
2018-08-24 09:30:00,206.0,207.3,205.57,207.07,248658.0,198.426,199.6782,198.0118,199.4566,248658.0
2018-08-24 10:00:00,207.13,208.5,207.07,208.04,239886.0,199.5144,200.834,199.4566,200.3909,239886.0
2018-08-24 10:30:00,208.06,208.86,207.99,208.55,134078.0,200.4102,201.1808,200.3428,200.8822,134078.0
2018-08-24 11:00:00,208.58,209.4,208.57,208.96,125630.0,200.9111,201.7009,200.9015,201.2771,125630.0
2018-08-24 11:30:00,208.95,209.24,208.72,209.04,95678.0,201.2675,201.5468,201.0459,201.3542,95678.0
2018-08-24 12:00:00,209.05,209.29,208.78,209.01,86354.0,201.3638,201.595,201.1037,201.3253,86354.0
2018-08-24 12:30:00,209.0,209.18,208.86,209.04,113316.0,201.3157,201.489,201.1808,201.3542,113316.0
2018-08-24 13:00:00,209.06,209.33,208.85,208.95,123967.0,201.3734,201.6335,201.1712,201.2675,123967.0
2018-08-24 13:30:00,208.95,209.1,208.65,209.03,72245.0,201.2675,201.412,200.9785,201.3445,72245.0
2018-08-24 14:00:00,209.04,209.27,208.94,209.23,63619.0,201.3542,201.5757,201.2579,201.5372,63619.0
2018-08-24 14:30:00,209.23,209.23,208.93,209.0,67591.0,201.5372,201.5372,201.2482,201.3157,67591.0
2018-08-24 15:00:00,209.02,209.08,208.84,208.98,90620.0,201.3349,201.3927,201.1615,201.2964,90620.0
2018-08-24 15:30:00,208.97,209.5,208.87,209.37,277344.0,201.2868,201.7973,201.1904,201.672,277344.0
2018-08-27 09:30:00,210.18,211.75,210.18,210.86,421156.0,202.4523,203.9645,202.4523,203.1073,421156.0
2018-08-27 10:00:00,210.91,211.34,210.71,211.16,99447.0,203.1554,203.5696,202.9628,203.3962,99447.0
2018-08-27 10:30:00,211.08,211.36,210.66,211.34,73814.0,203.3192,203.5889,202.9146,203.5696,73814.0
2018-08-27 11:00:00,211.35,211.58,210.93,211.16,144497.0,203.5792,203.8008,203.1747,203.3962,144497.0
2018-08-27 11:30:00,211.16,211.5,211.0,211.45,94969.0,203.3962,203.7237,203.2421,203.6756,94969.0
2018-08-27 12:00:00,211.46,211.55,211.18,211.21,66027.0,203.6852,203.7719,203.4155,203.4444,66027.0
2018-08-27 12:30:00,211.18,211.43,211.18,211.4,52786.0,203.4155,203.6563,203.4155,203.6274,52786.0
2018-08-27 13:00:00,211.41,211.41,211.05,211.08,49713.0,203.637,203.637,203.2903,203.3192,49713.0
2018-08-27 13:30:00,211.06,211.31,210.94,211.18,63766.0,203.2999,203.5407,203.1843,203.4155,63766.0
2018-08-27 14:00:00,211.2,211.35,211.1,211.28,100277.0,203.4348,203.5792,203.3384,203.5118,100277.0
2018-08-27 14:30:00,211.29,211.41,211.18,211.29,98983.0,203.5215,203.637,203.4155,203.5215,98983.0
2018-08-27 15:00:00,211.28,211.36,211.03,211.33,96142.0,203.5118,203.5889,203.271,203.56,96142.0
2018-08-27 15:30:00,211.33,211.67,211.13,211.52,423935.0,203.56,203.8875,203.3673,203.743,423935.0
2018-08-28 09:30:00,211.7,212.4,211.0,211.24,271569.0,203.9164,204.5906,203.2421,203.4733,271569.0
2018-08-28 10:00:00,211.31,211.68,211.15,211.44,103443.0,203.5407,203.8971,203.3866,203.6659,103443.0
2018-08-28 10:30:00,211.41,211.74,210.94,211.48,138099.0,203.637,203.9549,203.1843,203.7045,138099.0
2018-08-28 11:00:00,211.48,212.0,211.27,211.94,73709.0,203.7045,204.2053,203.5022,204.1476,73709.0
2018-08-28 11:30:00,211.98,211.99,211.27,211.59,62307.0,204.1861,204.1957,203.5022,203.8104,62307.0
2018-08-28 12:00:00,211.54,211.92,211.46,211.55,55400.0,203.7623,204.1283,203.6852,203.7719,55400.0
2018-08-28 12:30:00,211.6,212.02,211.59,211.92,60140.0,203.8201,204.2246,203.8104,204.1283,60140.0
2018-08-28 13:00:00,211.92,212.32,211.89,212.06,85058.0,204.1283,204.5136,204.0994,204.2631,85058.0
2018-08-28 13:30:00,212.03,212.42,212.0,212.27,47974.0,204.2342,204.6099,204.2053,204.4654,47974.0
2018-08-28 14:00:00,212.3,212.71,212.27,212.55,74002.0,204.4943,204.8892,204.4654,204.7351,74002.0
2018-08-28 14:30:00,212.54,212.86,212.45,212.8,117455.0,204.7255,205.0337,204.6388,204.9759,117455.0
2018-08-28 15:00:00,212.8,213.03,212.5,212.5,91813.0,204.9759,205.1975,204.687,204.687,91813.0
2018-08-28 15:30:00,212.53,212.68,212.31,212.63,247803.0,204.7159,204.8603,204.504,204.8122,247803.0
2018-08-29 09:30:00,212.5,215.0,212.45,214.68,377829.0,204.687,207.095,204.6388,206.7868,377829.0
2018-08-29 10:00:00,214.64,215.22,214.25,215.22,227368.0,206.7483,207.307,206.3726,207.307,227368.0
2018-08-29 10:30:00,215.22,215.48,214.9,215.29,142923.0,207.307,207.5574,206.9987,207.3744,142923.0
2018-08-29 11:00:00,215.18,215.84,215.16,215.79,183934.0,207.2684,207.9042,207.2492,207.856,183934.0
2018-08-29 11:30:00,215.74,215.87,215.03,215.25,118969.0,207.8078,207.9331,207.1239,207.3359,118969.0
2018-08-29 12:00:00,215.34,215.39,214.84,214.99,91773.0,207.4225,207.4707,206.9409,207.0854,91773.0
2018-08-29 12:30:00,215.01,215.1,214.7,214.78,83691.0,207.1047,207.1914,206.8061,206.8831,83691.0
2018-08-29 13:00:00,214.74,214.86,214.27,214.6,110945.0,206.8446,206.9602,206.3919,206.7098,110945.0
2018-08-29 13:30:00,214.53,214.66,214.27,214.45,69502.0,206.6423,206.7675,206.3919,206.5653,69502.0
2018-08-29 14:00:00,214.46,214.56,214.36,214.44,62967.0,206.5749,206.6712,206.4786,206.5556,62967.0
2018-08-29 14:30:00,214.44,214.61,214.2,214.33,108789.0,206.5556,206.7194,206.3245,206.4497,108789.0
2018-08-29 15:00:00,214.36,214.6,214.35,214.56,98954.0,206.4786,206.7098,206.4689,206.6712,98954.0
2018-08-29 15:30:00,214.55,214.84,214.47,214.59,307215.0,206.6616,206.9409,206.5845,206.7001,307215.0
2018-08-30 09:30:00,214.25,214.87,213.5,213.95,228572.0,206.3726,206.9698,205.6502,206.0837,228572.0
2018-08-30 10:00:00,213.93,214.34,213.71,214.1,185855.0,206.0644,206.4593,205.8525,206.2281,185855.0
2018-08-30 10:30:00,214.1,215.16,214.03,214.95,190623.0,206.2281,207.2492,206.1607,207.0469,190623.0
2018-08-30 11:00:00,214.96,215.28,214.27,214.5,122283.0,207.0565,207.3648,206.3919,206.6134,122283.0
2018-08-30 11:30:00,214.5,214.63,214.22,214.36,88289.0,206.6134,206.7387,206.3437,206.4786,88289.0
2018-08-30 12:00:00,214.38,214.84,214.38,214.74,74272.0,206.4978,206.9409,206.4978,206.8446,74272.0
2018-08-30 12:30:00,214.78,215.08,214.63,214.76,92596.0,206.8831,207.1721,206.7387,206.8639,92596.0
2018-08-30 13:00:00,214.78,215.02,214.78,215.0,65113.0,206.8831,207.1143,206.8831,207.095,65113.0
2018-08-30 13:30:00,215.01,215.01,214.78,214.86,65529.0,207.1047,207.1047,206.8831,206.9602,65529.0
2018-08-30 14:00:00,214.88,215.02,213.36,213.59,139318.0,206.9795,207.1143,205.5153,205.7369,139318.0
2018-08-30 14:30:00,213.63,214.14,213.45,213.48,115782.0,205.7754,206.2667,205.602,205.6309,115782.0
2018-08-30 15:00:00,213.48,214.08,212.83,214.05,192853.0,205.6309,206.2089,205.0048,206.18,192853.0
2018-08-30 15:30:00,214.09,214.1,213.5,213.82,435758.0,206.2185,206.2281,205.6502,205.9584,435758.0
2018-08-31 09:30:00,213.58,215.18,213.5,214.46,202449.0,205.7273,207.2684,205.6502,206.5749,202449.0
2018-08-31 10:00:00,214.41,215.2,214.33,214.93,152602.0,206.5267,207.2877,206.4497,207.0276,152602.0
2018-08-31 10:30:00,214.98,215.29,214.84,215.07,139581.0,207.0758,207.3744,206.9409,207.1625,139581.0
2018-08-31 11:00:00,215.12,215.48,215.01,215.08,134836.0,207.2106,207.5574,207.1047,207.1721,134836.0
2018-08-31 11:30:00,215.1,215.25,214.87,215.02,87409.0,207.1914,207.3359,206.9698,207.1143,87409.0
2018-08-31 12:00:00,215.0,215.21,214.8,215.16,80678.0,207.095,207.2973,206.9024,207.2492,80678.0
2018-08-31 12:30:00,215.19,215.44,214.86,215.37,84176.0,207.2781,207.5189,206.9602,207.4514,84176.0
2018-08-31 13:00:00,215.35,215.43,215.02,215.16,55731.0,207.4322,207.5092,207.1143,207.2492,55731.0
2018-08-31 13:30:00,215.15,215.36,215.02,215.33,51544.0,207.2395,207.4418,207.1143,207.4129,51544.0
2018-08-31 14:00:00,215.33,215.35,214.96,215.15,102378.0,207.4129,207.4322,207.0565,207.2395,102378.0
2018-08-31 14:30:00,215.14,215.34,215.03,215.13,71019.0,207.2299,207.4225,207.1239,207.2203,71019.0
2018-08-31 15:00:00,215.1,215.49,214.97,215.05,143329.0,207.1914,207.567,207.0662,207.1432,143329.0
2018-08-31 15:30:00,215.05,215.8,215.05,215.41,356912.0,207.1432,207.8656,207.1432,207.49,356912.0
2018-09-04 09:30:00,215.68,217.35,214.68,215.31,545075.0,207.75,209.3586,206.7868,207.3936,545075.0
2018-09-04 10:00:00,215.33,215.68,214.97,215.1,231115.0,207.4129,207.75,207.0662,207.1914,231115.0
2018-09-04 10:30:00,215.1,216.55,214.9,216.55,190765.0,207.1914,208.5881,206.9987,208.5881,190765.0
2018-09-04 11:00:00,216.5,216.75,216.04,216.33,151281.0,208.5399,208.7807,208.0968,208.3761,151281.0
2018-09-04 11:30:00,216.33,216.75,215.75,215.99,116744.0,208.3761,208.7807,207.8175,208.0486,116744.0
2018-09-04 12:00:00,216.0,216.29,215.52,215.84,103876.0,208.0583,208.3376,207.5959,207.9042,103876.0
2018-09-04 12:30:00,215.81,216.14,215.73,215.99,114777.0,207.8753,208.1931,207.7982,208.0486,114777.0
2018-09-04 13:00:00,216.01,216.37,215.98,216.25,76911.0,208.0679,208.4147,208.039,208.2991,76911.0
2018-09-04 13:30:00,216.26,216.43,215.87,216.32,106745.0,208.3087,208.4725,207.9331,208.3665,106745.0
2018-09-04 14:00:00,216.33,216.9,216.29,216.68,174478.0,208.3761,208.9252,208.3376,208.7133,174478.0
2018-09-04 14:30:00,216.66,217.03,216.56,216.75,154167.0,208.694,209.0504,208.5977,208.7807,154167.0
2018-09-04 15:00:00,216.79,216.79,216.32,216.44,169769.0,208.8192,208.8192,208.3665,208.4821,169769.0
2018-09-04 15:30:00,216.43,216.94,216.27,216.83,427693.0,208.4725,208.9637,208.3184,208.8578,427693.0
2018-09-05 09:30:00,215.76,215.77,212.66,212.82,374174.0,207.8271,207.8367,204.8411,204.9952,374174.0
2018-09-05 10:00:00,212.76,212.98,210.61,211.72,365070.0,204.9374,205.1493,202.8665,203.9356,365070.0
2018-09-05 10:30:00,211.67,211.72,210.31,211.53,292022.0,203.8875,203.9356,202.5775,203.7526,292022.0
2018-09-05 11:00:00,211.54,211.61,210.52,210.94,182967.0,203.7623,203.8297,202.7798,203.1843,182967.0
2018-09-05 11:30:00,210.89,211.71,210.84,211.39,152485.0,203.1362,203.926,203.088,203.6178,152485.0
2018-09-05 12:00:00,211.44,211.68,210.85,211.04,144183.0,203.6659,203.8971,203.0976,203.2806,144183.0
2018-09-05 12:30:00,211.04,211.58,211.03,211.08,138950.0,203.2806,203.8008,203.271,203.3192,138950.0
2018-09-05 13:00:00,211.09,211.73,211.06,211.73,83127.0,203.3288,203.9453,203.2999,203.9453,83127.0
2018-09-05 13:30:00,211.7,211.92,211.49,211.66,107126.0,203.9164,204.1283,203.7141,203.8778,107126.0
2018-09-05 14:00:00,211.68,211.78,211.4,211.52,90579.0,203.8971,203.9934,203.6274,203.743,90579.0
2018-09-05 14:30:00,211.48,211.84,211.25,211.35,101020.0,203.7045,204.0512,203.4829,203.5792,101020.0
2018-09-05 15:00:00,211.33,211.72,211.17,211.46,128830.0,203.56,203.9356,203.4059,203.6852,128830.0
2018-09-05 15:30:00,211.45,211.67,210.99,211.1,364016.0,203.6756,203.8875,203.2325,203.3384,364016.0
2018-09-06 09:30:00,211.44,213.27,211.25,212.84,361948.0,203.6659,205.4287,203.4829,205.0145,361948.0
2018-09-06 10:00:00,212.82,213.0,211.39,211.84,295689.0,204.9952,205.1686,203.6178,204.0512,295689.0
2018-09-06 10:30:00,211.93,212.02,210.67,211.2,206049.0,204.1379,204.2246,202.9242,203.4348,206049.0
2018-09-06 11:00:00,211.19,211.86,210.47,211.81,179245.0,203.4251,204.0705,202.7316,204.0223,179245.0
2018-09-06 11:30:00,211.77,212.21,211.56,212.11,116747.0,203.9838,204.4076,203.7815,204.3113,116747.0
2018-09-06 12:00:00,212.08,212.38,211.94,212.17,74125.0,204.2824,204.5714,204.1476,204.3691,74125.0
2018-09-06 12:30:00,212.15,212.42,211.92,212.1,82316.0,204.3498,204.6099,204.1283,204.3017,82316.0
2018-09-06 13:00:00,212.04,212.74,211.82,212.53,74349.0,204.2439,204.9181,204.032,204.7159,74349.0
2018-09-06 13:30:00,212.52,212.99,212.35,212.44,79264.0,204.7062,205.1589,204.5425,204.6292,79264.0
2018-09-06 14:00:00,212.43,212.76,212.26,212.33,62846.0,204.6195,204.9374,204.4558,204.5232,62846.0
2018-09-06 14:30:00,212.37,212.99,212.36,212.68,76725.0,204.5617,205.1589,204.5521,204.8603,76725.0
2018-09-06 15:00:00,212.73,213.15,212.67,212.96,116833.0,204.9085,205.3131,204.8507,205.1301,116833.0
2018-09-06 15:30:00,212.97,213.15,212.72,212.77,278678.0,205.1397,205.3131,204.8989,204.947,278678.0
2018-09-07 09:30:00,211.02,212.57,209.7,212.36,213822.0,203.2614,204.7544,201.9899,204.5521,213822.0
2018-09-07 10:00:00,212.35,212.87,212.14,212.27,135925.0,204.5425,205.0434,204.3402,204.4654,135925.0
2018-09-07 10:30:00,212.22,212.94,212.16,212.63,98280.0,204.4173,205.1108,204.3595,204.8122,98280.0
2018-09-07 11:00:00,212.64,213.05,212.54,212.7,152951.0,204.8218,205.2167,204.7255,204.8796,152951.0
2018-09-07 11:30:00,212.71,213.24,212.59,212.92,94547.0,204.8892,205.3998,204.7737,205.0915,94547.0
2018-09-07 12:00:00,212.94,212.98,211.53,211.63,86386.0,205.1108,205.1493,203.7526,203.849,86386.0
2018-09-07 12:30:00,211.61,212.22,211.44,211.93,79427.0,203.8297,204.4173,203.6659,204.1379,79427.0
2018-09-07 13:00:00,211.92,212.03,210.87,211.3,126139.0,204.1283,204.2342,203.1169,203.5311,126139.0
2018-09-07 13:30:00,211.28,211.39,210.66,210.78,74936.0,203.5118,203.6178,202.9146,203.0302,74936.0
2018-09-07 14:00:00,210.81,211.79,210.81,211.67,91515.0,203.0591,204.0031,203.0591,203.8875,91515.0
2018-09-07 14:30:00,211.64,211.64,211.02,211.37,84386.0,203.8586,203.8586,203.2614,203.5985,84386.0
2018-09-07 15:00:00,211.36,211.44,211.09,211.26,76497.0,203.5889,203.6659,203.3288,203.4926,76497.0
2018-09-07 15:30:00,211.27,211.43,210.9,211.12,283993.0,203.5022,203.6563,203.1458,203.3577,283993.0
2018-09-10 09:30:00,212.66,213.0,212.06,212.6,258367.0,204.8411,205.1686,204.2631,204.7833,258367.0
2018-09-10 10:00:00,212.55,212.73,212.14,212.32,173184.0,204.7351,204.9085,204.3402,204.5136,173184.0
2018-09-10 10:30:00,212.42,212.86,212.21,212.42,102498.0,204.6099,205.0337,204.4076,204.6099,102498.0
2018-09-10 11:00:00,212.42,213.48,212.06,213.32,126045.0,204.6099,205.6309,204.2631,205.4768,126045.0
2018-09-10 11:30:00,213.4,213.46,213.06,213.1,91604.0,205.5539,205.6117,205.2264,205.2649,91604.0
2018-09-10 12:00:00,213.1,213.14,212.56,212.63,85335.0,205.2649,205.3034,204.7448,204.8122,85335.0
2018-09-10 12:30:00,212.65,212.99,212.53,212.76,76107.0,204.8314,205.1589,204.7159,204.9374,76107.0
2018-09-10 13:00:00,212.75,213.2,212.6,213.14,71868.0,204.9278,205.3612,204.7833,205.3034,71868.0
2018-09-10 13:30:00,213.16,213.2,212.82,212.91,72584.0,205.3227,205.3612,204.9952,205.0819,72584.0
2018-09-10 14:00:00,212.94,212.97,212.38,212.58,117078.0,205.1108,205.1397,204.5714,204.764,117078.0
2018-09-10 14:30:00,212.59,212.76,212.28,212.38,142687.0,204.7737,204.9374,204.4751,204.5714,142687.0
2018-09-10 15:00:00,212.42,212.47,212.14,212.2,187216.0,204.6099,204.6581,204.3402,204.398,187216.0
2018-09-10 15:30:00,212.2,212.23,211.38,211.67,586993.0,204.398,204.4269,203.6081,203.8875,586993.0
2018-09-11 09:30:00,210.52,212.11,210.1,211.69,211201.0,202.7798,204.3113,202.3752,203.9067,211201.0
2018-09-11 10:00:00,211.7,212.64,211.64,212.36,143744.0,203.9164,204.8218,203.8586,204.5521,143744.0
2018-09-11 10:30:00,212.35,212.39,211.81,211.97,139888.0,204.5425,204.581,204.0223,204.1765,139888.0
2018-09-11 11:00:00,211.97,212.25,211.68,211.74,116869.0,204.1765,204.4462,203.8971,203.9549,116869.0
2018-09-11 11:30:00,211.76,212.27,211.61,212.24,152390.0,203.9742,204.4654,203.8297,204.4365,152390.0
2018-09-11 12:00:00,212.32,212.82,212.21,212.64,123113.0,204.5136,204.9952,204.4076,204.8218,123113.0
2018-09-11 12:30:00,212.67,212.82,212.31,212.67,165440.0,204.8507,204.9952,204.504,204.8507,165440.0
2018-09-11 13:00:00,212.69,212.82,212.34,212.34,128396.0,204.87,204.9952,204.5328,204.5328,128396.0
2018-09-11 13:30:00,212.33,212.6,212.16,212.53,73322.0,204.5232,204.7833,204.3595,204.7159,73322.0
2018-09-11 14:00:00,212.56,213.03,212.4,212.98,79600.0,204.7448,205.1975,204.5906,205.1493,79600.0
2018-09-11 14:30:00,212.99,213.45,212.97,213.38,108314.0,205.1589,205.602,205.1397,205.5346,108314.0
2018-09-11 15:00:00,213.38,213.55,213.18,213.23,97584.0,205.5346,205.6984,205.342,205.3901,97584.0
2018-09-11 15:30:00,213.21,213.56,213.14,213.46,269821.0,205.3709,205.708,205.3034,205.6117,269821.0
2018-09-12 09:30:00,213.05,213.99,212.8,212.83,150447.0,205.2167,206.1222,204.9759,205.0048,150447.0
2018-09-12 10:00:00,212.85,213.43,212.4,212.7,90201.0,205.0241,205.5828,204.5906,204.8796,90201.0
2018-09-12 10:30:00,212.73,212.81,211.86,212.42,104005.0,204.9085,204.9856,204.0705,204.6099,104005.0
2018-09-12 11:00:00,212.42,213.95,212.32,213.85,95319.0,204.6099,206.0837,204.5136,205.9873,95319.0
2018-09-12 11:30:00,213.85,214.26,212.75,213.04,101465.0,205.9873,206.3823,204.9278,205.2071,101465.0
2018-09-12 12:00:00,213.09,214.09,213.09,213.98,71188.0,205.2553,206.2185,205.2553,206.1125,71188.0
2018-09-12 12:30:00,213.97,214.15,213.76,213.97,67697.0,206.1029,206.2763,205.9006,206.1029,67697.0
2018-09-12 13:00:00,213.98,214.13,213.56,213.91,83625.0,206.1125,206.257,205.708,206.0451,83625.0
2018-09-12 13:30:00,213.91,214.1,213.63,213.75,75787.0,206.0451,206.2281,205.7754,205.891,75787.0
2018-09-12 14:00:00,213.77,213.94,213.53,213.83,62966.0,205.9103,206.074,205.6791,205.9681,62966.0
2018-09-12 14:30:00,213.83,213.86,213.56,213.66,71991.0,205.9681,205.997,205.708,205.8043,71991.0
2018-09-12 15:00:00,213.7,214.29,213.67,214.29,78007.0,205.8428,206.4112,205.8139,206.4112,78007.0
2018-09-12 15:30:00,214.29,214.46,213.98,214.03,212735.0,206.4112,206.5749,206.1125,206.1607,212735.0
2018-09-13 09:30:00,214.77,217.21,214.37,216.51,283452.0,206.8735,209.2238,206.4882,208.5495,283452.0
2018-09-13 10:00:00,216.69,217.22,215.75,216.46,174636.0,208.7229,209.2334,207.8175,208.5014,174636.0
2018-09-13 10:30:00,216.48,216.88,216.22,216.65,155423.0,208.5206,208.9059,208.2702,208.6844,155423.0
2018-09-13 11:00:00,216.62,217.15,216.41,216.91,123628.0,208.6555,209.166,208.4532,208.9348,123628.0
2018-09-13 11:30:00,216.92,218.28,216.91,218.24,254909.0,208.9445,210.2545,208.9348,210.2159,254909.0
2018-09-13 12:00:00,218.26,218.69,217.92,218.31,248542.0,210.2352,210.6494,209.9077,210.2833,248542.0
2018-09-13 12:30:00,218.31,218.44,218.02,218.21,107421.0,210.2833,210.4086,210.004,210.187,107421.0
2018-09-13 13:00:00,218.22,218.34,217.59,217.93,182778.0,210.1967,210.3122,209.5898,209.9173,182778.0
2018-09-13 13:30:00,217.92,218.07,217.7,217.77,114842.0,209.9077,210.0522,209.6958,209.7632,114842.0
2018-09-13 14:00:00,217.82,218.29,217.5,217.75,134281.0,209.8114,210.2641,209.5031,209.7439,134281.0
2018-09-13 14:30:00,217.77,218.06,217.61,218.05,116653.0,209.7632,210.0425,209.6091,210.0329,116653.0
2018-09-13 15:00:00,218.08,218.08,217.3,217.39,129203.0,210.0618,210.0618,209.3105,209.3972,129203.0
2018-09-13 15:30:00,217.39,217.44,216.94,217.22,400066.0,209.3972,209.4453,208.9637,209.2334,400066.0
2018-09-14 09:30:00,218.0,218.82,217.75,217.9,254821.0,209.9847,210.7746,209.7439,209.8884,254821.0
2018-09-14 10:00:00,217.92,218.25,217.61,217.73,152765.0,209.9077,210.2256,209.6091,209.7247,152765.0
2018-09-14 10:30:00,217.73,218.05,217.25,217.56,116825.0,209.7247,210.0329,209.2623,209.5609,116825.0
2018-09-14 11:00:00,217.5,217.52,216.75,217.06,154880.0,209.5031,209.5224,208.7807,209.0793,154880.0
2018-09-14 11:30:00,217.08,217.58,216.94,217.43,75189.0,209.0986,209.5802,208.9637,209.4357,75189.0
2018-09-14 12:00:00,217.46,217.46,216.42,216.6,102705.0,209.4646,209.4646,208.4628,208.6362,102705.0
2018-09-14 12:30:00,216.58,217.29,216.5,217.02,57742.0,208.617,209.3009,208.5399,209.0408,57742.0
2018-09-14 13:00:00,217.0,217.38,216.47,217.36,58593.0,209.0215,209.3875,208.511,209.3683,58593.0
2018-09-14 13:30:00,217.36,217.93,217.36,217.91,64527.0,209.3683,209.9173,209.3683,209.8981,64527.0
2018-09-14 14:00:00,217.91,218.18,217.86,218.0,75409.0,209.8981,210.1581,209.8499,209.9847,75409.0
2018-09-14 14:30:00,218.0,218.0,217.54,217.79,95580.0,209.9847,209.9847,209.5417,209.7825,95580.0
2018-09-14 15:00:00,217.77,217.86,217.65,217.73,116351.0,209.7632,209.8499,209.6476,209.7247,116351.0
2018-09-14 15:30:00,217.75,218.22,217.67,217.94,356856.0,209.7439,210.1967,209.6669,209.927,356856.0
2018-09-17 09:30:00,219.97,219.98,217.55,219.15,296157.0,211.8823,211.8919,209.5513,211.0925,296157.0
2018-09-17 10:00:00,219.07,219.1,218.2,218.6,137823.0,211.0154,211.0443,210.1774,210.5627,137823.0
2018-09-17 10:30:00,218.63,218.84,217.78,217.9,99734.0,210.5916,210.7939,209.7728,209.8884,99734.0
2018-09-17 11:00:00,217.87,218.24,217.5,217.71,84062.0,209.8595,210.2159,209.5031,209.7054,84062.0
2018-09-17 11:30:00,217.75,217.92,217.57,217.89,80947.0,209.7439,209.9077,209.5706,209.8788,80947.0
2018-09-17 12:00:00,217.91,218.36,217.79,218.19,56797.0,209.8981,210.3315,209.7825,210.1678,56797.0
2018-09-17 12:30:00,218.2,218.52,218.02,218.26,57056.0,210.1774,210.4856,210.004,210.2352,57056.0
2018-09-17 13:00:00,218.32,218.41,217.79,217.86,55085.0,210.293,210.3797,209.7825,209.8499,55085.0
2018-09-17 13:30:00,217.84,217.84,217.31,217.39,126744.0,209.8306,209.8306,209.3201,209.3972,126744.0
2018-09-17 14:00:00,217.35,217.55,217.27,217.45,67410.0,209.3586,209.5513,209.2816,209.455,67410.0
2018-09-17 14:30:00,217.42,217.5,216.7,216.81,88402.0,209.4261,209.5031,208.7325,208.8385,88402.0
2018-09-17 15:00:00,216.86,216.89,216.42,216.62,99641.0,208.8867,208.9156,208.4628,208.6555,99641.0
2018-09-17 15:30:00,216.6,216.65,216.11,216.5,342468.0,208.6362,208.6844,208.1642,208.5399,342468.0
2018-09-18 09:30:00,217.46,220.62,217.3,220.5,352846.0,209.4646,212.5084,209.3105,212.3928,352846.0
2018-09-18 10:00:00,220.54,220.55,219.8,220.01,199329.0,212.4314,212.441,211.7186,211.9208,199329.0
2018-09-18 10:30:00,220.03,220.19,219.47,220.04,150910.0,211.9401,212.0942,211.4007,211.9497,150910.0
2018-09-18 11:00:00,220.08,220.67,219.96,220.61,136693.0,211.9883,212.5566,211.8727,212.4988,136693.0
2018-09-18 11:30:00,220.6,220.74,220.27,220.73,111557.0,212.4892,212.624,212.1713,212.6144,111557.0
2018-09-18 12:00:00,220.76,220.97,219.76,219.78,125578.0,212.6433,212.8455,211.68,211.6993,125578.0
2018-09-18 12:30:00,219.79,219.88,219.59,219.72,81917.0,211.7089,211.7956,211.5163,211.6415,81917.0
2018-09-18 13:00:00,219.72,219.84,219.35,219.46,78166.0,211.6415,211.7571,211.2851,211.3911,78166.0
2018-09-18 13:30:00,219.46,220.07,219.32,219.97,82953.0,211.3911,211.9786,211.2562,211.8823,82953.0
2018-09-18 14:00:00,219.97,220.5,219.94,220.47,96252.0,211.8823,212.3928,211.8534,212.3639,96252.0
2018-09-18 14:30:00,220.48,220.92,220.46,220.7,112147.0,212.3736,212.7974,212.3543,212.5855,112147.0
2018-09-18 15:00:00,220.71,220.77,220.5,220.51,92914.0,212.5951,212.6529,212.3928,212.4025,92914.0
2018-09-18 15:30:00,220.51,220.53,220.05,220.1,274398.0,212.4025,212.4217,211.9594,212.0075,274398.0
2018-09-19 09:30:00,220.63,221.41,218.18,218.43,359597.0,212.518,213.2694,210.1581,210.3989,359597.0
2018-09-19 10:00:00,218.37,218.88,217.33,217.71,329104.0,210.3411,210.8324,209.3394,209.7054,329104.0
2018-09-19 10:30:00,217.71,218.03,217.34,217.61,143036.0,209.7054,210.0136,209.349,209.6091,143036.0
2018-09-19 11:00:00,217.62,219.27,217.16,219.27,155965.0,209.6187,211.2081,209.1756,211.2081,155965.0
2018-09-19 11:30:00,219.23,219.39,218.48,219.15,105576.0,211.1695,211.3236,210.4471,211.0925,105576.0
2018-09-19 12:00:00,219.17,219.2,218.35,218.43,77630.0,211.1117,211.1406,210.3219,210.3989,77630.0
2018-09-19 12:30:00,218.38,218.57,217.9,218.19,85578.0,210.3508,210.5338,209.8884,210.1678,85578.0
2018-09-19 13:00:00,218.18,218.63,218.06,218.55,60767.0,210.1581,210.5916,210.0425,210.5145,60767.0
2018-09-19 13:30:00,218.55,218.67,218.23,218.51,77448.0,210.5145,210.6301,210.2063,210.476,77448.0
2018-09-19 14:00:00,218.5,218.6,218.29,218.51,80106.0,210.4664,210.5627,210.2641,210.476,80106.0
2018-09-19 14:30:00,218.52,218.55,217.94,217.99,96114.0,210.4856,210.5145,209.927,209.9751,96114.0
2018-09-19 15:00:00,218.0,218.08,217.8,217.96,118609.0,209.9847,210.0618,209.7921,209.9462,118609.0
2018-09-19 15:30:00,217.96,218.29,217.94,218.17,265144.0,209.9462,210.2641,209.927,210.1485,265144.0
2018-09-20 09:30:00,219.98,220.43,218.9,219.91,368692.0,211.8919,212.3254,210.8517,211.8245,368692.0
2018-09-20 10:00:00,219.87,220.67,219.77,220.14,188064.0,211.786,212.5566,211.6897,212.0461,188064.0
2018-09-20 10:30:00,220.13,220.5,219.74,220.25,150584.0,212.0364,212.3928,211.6608,212.152,150584.0
2018-09-20 11:00:00,220.25,220.83,220.02,220.8,107786.0,212.152,212.7107,211.9305,212.6818,107786.0
2018-09-20 11:30:00,220.82,221.07,220.53,220.62,102730.0,212.7011,212.9419,212.4217,212.5084,102730.0
2018-09-20 12:00:00,220.64,220.67,220.29,220.39,66801.0,212.5277,212.5566,212.1905,212.2869,66801.0
2018-09-20 12:30:00,220.37,220.44,220.07,220.19,93162.0,212.2676,212.335,211.9786,212.0942,93162.0
2018-09-20 13:00:00,220.19,220.37,219.86,219.92,76118.0,212.0942,212.2676,211.7764,211.8342,76118.0
2018-09-20 13:30:00,219.95,221.17,219.92,221.17,172895.0,211.863,213.0382,211.8342,213.0382,172895.0
2018-09-20 14:00:00,221.18,221.6,221.11,221.23,123663.0,213.0478,213.4524,212.9804,213.096,123663.0
2018-09-20 14:30:00,221.21,221.76,221.21,221.73,178108.0,213.0767,213.6065,213.0767,213.5776,178108.0
2018-09-20 15:00:00,221.73,221.92,221.56,221.59,113838.0,213.5776,213.7606,213.4139,213.4428,113838.0
2018-09-20 15:30:00,221.59,221.68,221.31,221.38,405324.0,213.4428,213.5294,213.173,213.2405,405324.0
2018-09-21 09:30:00,222.14,222.9,221.46,222.1,1183339.0,213.9725,214.7046,213.3175,213.934,1183339.0
2018-09-21 10:00:00,222.01,223.37,221.84,222.26,244200.0,213.8473,215.1573,213.6836,214.0881,244200.0
2018-09-21 10:30:00,222.24,222.53,221.63,222.11,294058.0,214.0689,214.3482,213.4813,213.9436,294058.0
2018-09-21 11:00:00,222.1,222.36,221.86,222.25,93070.0,213.934,214.1844,213.7028,214.0785,93070.0
2018-09-21 11:30:00,222.26,222.32,221.95,222.26,122900.0,214.0881,214.1459,213.7895,214.0881,122900.0
2018-09-21 12:00:00,222.29,222.52,222.03,222.1,94329.0,214.117,214.3386,213.8666,213.934,94329.0
2018-09-21 12:30:00,222.1,222.11,221.7,221.85,73536.0,213.934,213.9436,213.5487,213.6932,73536.0
2018-09-21 13:00:00,221.85,221.85,221.59,221.65,71469.0,213.6932,213.6932,213.4428,213.5005,71469.0
2018-09-21 13:30:00,221.68,221.84,221.58,221.7,104332.0,213.5294,213.6836,213.4331,213.5487,104332.0
2018-09-21 14:00:00,221.67,221.67,221.1,221.23,93706.0,213.5198,213.5198,212.9708,213.096,93706.0
2018-09-21 14:30:00,221.26,221.55,221.26,221.42,124757.0,213.1249,213.4042,213.1249,213.279,124757.0
2018-09-21 15:00:00,221.44,221.64,221.16,221.27,176691.0,213.2983,213.4909,213.0286,213.1345,176691.0
2018-09-21 15:30:00,221.28,221.64,220.89,221.27,668049.0,213.1441,213.4909,212.7685,213.1345,668049.0
2018-09-24 09:30:00,220.41,221.21,218.21,220.73,259841.0,212.3061,213.0767,210.187,212.6144,259841.0
2018-09-24 10:00:00,220.74,222.14,220.71,221.43,144069.0,212.624,213.9725,212.5951,213.2886,144069.0
2018-09-24 10:30:00,221.44,221.83,220.86,221.13,88638.0,213.2983,213.6739,212.7396,212.9997,88638.0
2018-09-24 11:00:00,221.18,221.76,220.79,221.73,107896.0,213.0478,213.6065,212.6722,213.5776,107896.0
2018-09-24 11:30:00,221.73,221.82,221.19,221.48,80434.0,213.5776,213.6643,213.0575,213.3368,80434.0
2018-09-24 12:00:00,221.52,221.71,221.01,221.23,67930.0,213.3753,213.5583,212.8841,213.096,67930.0
2018-09-24 12:30:00,221.22,221.75,221.07,221.26,129006.0,213.0864,213.5969,212.9419,213.1249,129006.0
2018-09-24 13:00:00,221.25,221.69,221.12,221.43,71241.0,213.1153,213.5391,212.99,213.2886,71241.0
2018-09-24 13:30:00,221.43,221.73,221.4,221.64,78615.0,213.2886,213.5776,213.2597,213.4909,78615.0
2018-09-24 14:00:00,221.61,221.7,221.21,221.28,78667.0,213.462,213.5487,213.0767,213.1441,78667.0
2018-09-24 14:30:00,221.27,221.39,221.18,221.19,76416.0,213.1345,213.2501,213.0478,213.0575,76416.0
2018-09-24 15:00:00,221.18,221.64,221.14,221.56,75398.0,213.0478,213.4909,213.0093,213.4139,75398.0
2018-09-24 15:30:00,221.56,221.67,221.32,221.36,241329.0,213.4139,213.5198,213.1827,213.2212,241329.0
2018-09-25 09:30:00,221.92,223.04,221.4,222.21,214922.0,213.7606,214.8394,213.2597,214.04,214922.0
2018-09-25 10:00:00,222.25,222.6,221.62,221.87,122255.0,214.0785,214.4156,213.4716,213.7125,122255.0
2018-09-25 10:30:00,221.91,222.2,221.29,221.29,99910.0,213.751,214.0303,213.1538,213.1538,99910.0
2018-09-25 11:00:00,221.25,221.95,221.22,221.77,106805.0,213.1153,213.7895,213.0864,213.6161,106805.0
2018-09-25 11:30:00,221.77,222.1,221.43,221.94,126008.0,213.6161,213.934,213.2886,213.7799,126008.0
2018-09-25 12:00:00,221.95,222.14,221.73,221.79,75713.0,213.7895,213.9725,213.5776,213.6354,75713.0
2018-09-25 12:30:00,221.77,221.77,221.36,221.48,71981.0,213.6161,213.6161,213.2212,213.3368,71981.0
2018-09-25 13:00:00,221.48,221.88,221.3,221.73,66846.0,213.3368,213.7221,213.1634,213.5776,66846.0
2018-09-25 13:30:00,221.71,221.89,221.34,221.87,70915.0,213.5583,213.7317,213.2019,213.7125,70915.0
2018-09-25 14:00:00,221.88,222.0,221.76,221.87,60466.0,213.7221,213.8377,213.6065,213.7125,60466.0
2018-09-25 14:30:00,221.88,222.11,221.67,222.04,73695.0,213.7221,213.9436,213.5198,213.8762,73695.0
2018-09-25 15:00:00,222.06,222.12,221.9,222.07,75000.0,213.8955,213.9533,213.7414,213.9051,75000.0
2018-09-25 15:30:00,222.09,222.41,221.87,222.11,231613.0,213.9244,214.2326,213.7125,213.9436,231613.0
2018-09-26 09:30:00,222.62,223.1,221.7,222.68,235453.0,214.4349,214.8972,213.5487,214.4927,235453.0
2018-09-26 10:00:00,222.63,223.05,222.37,223.05,116954.0,214.4445,214.8491,214.1941,214.8491,116954.0
2018-09-26 10:30:00,223.05,223.68,223.02,223.6,165230.0,214.8491,215.4559,214.8202,215.3788,165230.0
2018-09-26 11:00:00,223.62,223.68,223.2,223.45,113003.0,215.3981,215.4559,214.9936,215.2344,113003.0
2018-09-26 11:30:00,223.46,223.69,223.3,223.56,71894.0,215.244,215.4655,215.0899,215.3403,71894.0
2018-09-26 12:00:00,223.58,223.65,223.45,223.58,60131.0,215.3596,215.427,215.2344,215.3596,60131.0
2018-09-26 12:30:00,223.57,223.69,223.48,223.65,59779.0,215.35,215.4655,215.2633,215.427,59779.0
2018-09-26 13:00:00,223.64,223.71,223.42,223.45,75177.0,215.4174,215.4848,215.2055,215.2344,75177.0
2018-09-26 13:30:00,223.45,223.5,223.15,223.37,68029.0,215.2344,215.2825,214.9454,215.1573,68029.0
2018-09-26 14:00:00,223.43,224.36,223.35,224.17,126235.0,215.2151,216.1109,215.138,215.9279,126235.0
2018-09-26 14:30:00,224.14,224.25,223.39,223.45,151281.0,215.899,216.005,215.1766,215.2344,151281.0
2018-09-26 15:00:00,223.36,223.81,223.2,223.6,192887.0,215.1477,215.5811,214.9936,215.3788,192887.0
2018-09-26 15:30:00,223.58,223.58,221.76,222.27,405656.0,215.3596,215.3596,213.6065,214.0977,405656.0
2018-09-27 09:30:00,222.69,223.49,222.51,223.07,324156.0,214.5023,215.2729,214.3289,214.8683,324156.0
2018-09-27 10:00:00,223.07,223.62,222.64,222.82,127084.0,214.8683,215.3981,214.4541,214.6275,127084.0
2018-09-27 10:30:00,222.84,222.87,222.39,222.57,127479.0,214.6468,214.6757,214.2133,214.3867,127479.0
2018-09-27 11:00:00,222.51,222.78,222.12,222.19,84310.0,214.3289,214.589,213.9533,214.0207,84310.0
2018-09-27 11:30:00,222.14,222.89,222.13,222.84,87741.0,213.9725,214.695,213.9629,214.6468,87741.0
2018-09-27 12:00:00,222.82,223.21,222.67,223.07,113221.0,214.6275,215.0032,214.483,214.8683,113221.0
2018-09-27 12:30:00,223.01,223.28,222.93,223.09,71253.0,214.8105,215.0706,214.7335,214.8876,71253.0
2018-09-27 13:00:00,223.08,223.16,222.79,222.88,164862.0,214.878,214.955,214.5986,214.6853,164862.0
2018-09-27 13:30:00,222.9,223.0,222.47,223.0,145742.0,214.7046,214.8009,214.2904,214.8009,145742.0
2018-09-27 14:00:00,223.01,223.03,222.64,222.64,89192.0,214.8105,214.8298,214.4541,214.4541,89192.0
2018-09-27 14:30:00,222.7,222.78,222.17,222.24,85194.0,214.5119,214.589,214.0014,214.0689,85194.0
2018-09-27 15:00:00,222.24,222.63,222.2,222.31,97655.0,214.0689,214.4445,214.0303,214.1363,97655.0
2018-09-27 15:30:00,222.32,222.64,222.06,222.31,281386.0,214.1459,214.4541,213.8955,214.1363,281386.0
2018-09-28 09:30:00,222.13,222.44,221.05,221.92,202185.0,213.9629,214.2615,212.9226,213.7606,202185.0
2018-09-28 10:00:00,221.99,223.0,221.88,222.95,171379.0,213.828,214.8009,213.7221,214.7527,171379.0
2018-09-28 10:30:00,222.94,223.48,222.62,223.4,119699.0,214.7431,215.2633,214.4349,215.1862,119699.0
2018-09-28 11:00:00,223.42,223.69,223.23,223.32,127072.0,215.2055,215.4655,215.0225,215.1091,127072.0
2018-09-28 11:30:00,223.33,223.33,222.85,222.89,85184.0,215.1188,215.1188,214.6564,214.695,85184.0
2018-09-28 12:00:00,222.86,222.89,222.39,222.48,117494.0,214.6661,214.695,214.2133,214.3,117494.0
2018-09-28 12:30:00,222.5,222.87,222.16,222.45,122788.0,214.3193,214.6757,213.9918,214.2711,122788.0
2018-09-28 13:00:00,222.43,222.62,221.99,222.61,113913.0,214.2519,214.4349,213.828,214.4252,113913.0
2018-09-28 13:30:00,222.61,222.89,222.51,222.6,85113.0,214.4252,214.695,214.3289,214.4156,85113.0
2018-09-28 14:00:00,222.56,222.58,222.01,222.4,80961.0,214.3771,214.3964,213.8473,214.223,80961.0
2018-09-28 14:30:00,222.4,222.85,222.37,222.65,112317.0,214.223,214.6564,214.1941,214.4638,112317.0
2018-09-28 15:00:00,222.62,222.81,222.32,222.63,99438.0,214.4349,214.6179,214.1459,214.4445,99438.0
2018-09-28 15:30:00,222.6,222.71,222.21,222.59,381590.0,214.4156,214.5216,214.04,214.406,381590.0
2018-10-01 09:30:00,224.84,225.13,224.3,224.92,346635.0,216.5733,216.8526,216.0531,216.6503,346635.0
2018-10-01 10:00:00,224.92,225.31,224.61,225.28,155007.0,216.6503,217.026,216.3517,216.9971,155007.0
2018-10-01 10:30:00,225.32,225.35,224.25,224.49,114226.0,217.0356,217.0645,216.005,216.2361,114226.0
2018-10-01 11:00:00,224.5,224.55,224.22,224.47,121062.0,216.2458,216.2939,215.9761,216.2169,121062.0
2018-10-01 11:30:00,224.45,224.49,224.07,224.13,105971.0,216.1976,216.2361,215.8316,215.8894,105971.0
2018-10-01 12:00:00,224.13,224.29,223.75,223.84,174033.0,215.8894,216.0435,215.5233,215.61,174033.0
2018-10-01 12:30:00,223.85,224.18,223.84,224.09,90827.0,215.6197,215.9375,215.61,215.8508,90827.0
2018-10-01 13:00:00,224.08,224.14,223.83,223.96,128648.0,215.8412,215.899,215.6004,215.7256,128648.0
2018-10-01 13:30:00,223.97,224.16,223.9,224.08,107477.0,215.7352,215.9183,215.6678,215.8412,107477.0
2018-10-01 14:00:00,224.08,224.08,223.61,223.69,65206.0,215.8412,215.8412,215.3885,215.4655,65206.0
2018-10-01 14:30:00,223.71,223.72,223.48,223.56,131996.0,215.4848,215.4944,215.2633,215.3403,131996.0
2018-10-01 15:00:00,223.58,223.67,223.13,223.28,104009.0,215.3596,215.4463,214.9261,215.0706,104009.0
2018-10-01 15:30:00,223.27,223.76,223.09,223.75,328891.0,215.061,215.533,214.8876,215.5233,328891.0
2018-10-02 09:30:00,223.5,223.73,221.01,222.16,287070.0,215.2825,215.5041,212.8841,213.9918,287070.0
2018-10-02 10:00:00,222.15,222.17,221.49,222.07,199209.0,213.9822,214.0014,213.3464,213.9051,199209.0
2018-10-02 10:30:00,222.06,222.67,221.91,222.11,148257.0,213.8955,214.483,213.751,213.9436,148257.0
2018-10-02 11:00:00,222.11,222.5,221.85,222.21,139919.0,213.9436,214.3193,213.6932,214.04,139919.0
2018-10-02 11:30:00,222.25,222.58,221.96,222.55,134477.0,214.0785,214.3964,213.7991,214.3675,134477.0
2018-10-02 12:00:00,222.58,222.91,222.21,222.29,126946.0,214.3964,214.7142,214.04,214.117,126946.0
2018-10-02 12:30:00,222.31,222.79,222.12,222.4,88112.0,214.1363,214.5986,213.9533,214.223,88112.0
2018-10-02 13:00:00,222.38,222.7,222.37,222.55,79187.0,214.2037,214.5119,214.1941,214.3675,79187.0
2018-10-02 13:30:00,222.56,223.2,222.55,222.91,88088.0,214.3771,214.9936,214.3675,214.7142,88088.0
2018-10-02 14:00:00,222.9,223.31,222.75,223.15,96635.0,214.7046,215.0995,214.5601,214.9454,96635.0
2018-10-02 14:30:00,223.15,223.17,222.82,222.9,99205.0,214.9454,214.9647,214.6275,214.7046,99205.0
2018-10-02 15:00:00,222.89,222.89,222.11,222.31,117465.0,214.695,214.695,213.9436,214.1363,117465.0
2018-10-02 15:30:00,222.32,222.93,222.32,222.38,419659.0,214.1459,214.7335,214.1459,214.2037,419659.0
2018-10-03 09:30:00,223.78,223.78,222.55,223.57,179986.0,215.5522,215.5522,214.3675,215.35,179986.0
2018-10-03 10:00:00,223.61,224.16,223.55,224.0,170895.0,215.3885,215.9183,215.3307,215.7641,170895.0
2018-10-03 10:30:00,223.96,224.11,223.51,223.59,110509.0,215.7256,215.8701,215.2922,215.3692,110509.0
2018-10-03 11:00:00,223.59,224.11,223.28,224.03,79155.0,215.3692,215.8701,215.0706,215.793,79155.0
2018-10-03 11:30:00,224.0,224.28,223.63,224.28,117835.0,215.7641,216.0338,215.4077,216.0338,117835.0
2018-10-03 12:00:00,224.3,224.33,223.92,223.94,101296.0,216.0531,216.082,215.6871,215.7063,101296.0
2018-10-03 12:30:00,223.93,224.01,223.33,223.48,107544.0,215.6967,215.7738,215.1188,215.2633,107544.0
2018-10-03 13:00:00,223.49,223.87,223.37,223.64,72763.0,215.2729,215.6389,215.1573,215.4174,72763.0
2018-10-03 13:30:00,223.66,223.89,223.6,223.79,64928.0,215.4366,215.6582,215.3788,215.5619,64928.0
2018-10-03 14:00:00,223.77,223.99,223.7,223.87,77856.0,215.5426,215.7545,215.4752,215.6389,77856.0
2018-10-03 14:30:00,223.93,223.94,223.04,223.3,122840.0,215.6967,215.7063,214.8394,215.0899,122840.0
2018-10-03 15:00:00,223.3,223.41,222.63,222.92,158984.0,215.0899,215.1958,214.4445,214.7239,158984.0
2018-10-03 15:30:00,222.93,223.24,222.89,223.11,358615.0,214.7335,215.0321,214.695,214.9069,358615.0
2018-10-04 09:30:00,222.16,222.16,218.53,219.53,669383.0,213.9918,213.9918,210.4953,211.4585,669383.0
2018-10-04 10:00:00,219.67,219.67,217.71,217.85,314829.0,211.5933,211.5933,209.7054,209.8403,314829.0
2018-10-04 10:30:00,217.82,218.92,217.6,218.44,200719.0,209.8114,210.8709,209.5995,210.4086,200719.0
2018-10-04 11:00:00,218.42,219.09,218.22,218.28,227797.0,210.3893,211.0347,210.1967,210.2545,227797.0
2018-10-04 11:30:00,218.27,218.48,217.75,217.76,224333.0,210.2448,210.4471,209.7439,209.7536,224333.0
2018-10-04 12:00:00,217.77,217.87,216.85,217.02,257114.0,209.7632,209.8595,208.877,209.0408,257114.0
2018-10-04 12:30:00,217.0,217.22,216.05,216.2,260492.0,209.0215,209.2334,208.1064,208.2509,260492.0
2018-10-04 13:00:00,216.21,216.36,214.86,215.17,297787.0,208.2606,208.405,206.9602,207.2588,297787.0
2018-10-04 13:30:00,215.17,215.48,214.59,214.82,249881.0,207.2588,207.5574,206.7001,206.9217,249881.0
2018-10-04 14:00:00,214.82,215.4,214.71,215.34,207359.0,206.9217,207.4803,206.8157,207.4225,207359.0
2018-10-04 14:30:00,215.31,215.99,215.18,215.84,221225.0,207.3936,208.0486,207.2684,207.9042,221225.0
2018-10-04 15:00:00,215.82,216.02,215.6,215.62,247551.0,207.8849,208.0775,207.673,207.6923,247551.0
2018-10-04 15:30:00,215.61,216.28,215.08,216.12,594697.0,207.6826,208.328,207.1721,208.1739,594697.0
2018-10-05 09:30:00,216.45,217.19,214.46,215.35,403279.0,208.7361,209.4498,206.8171,207.6753,403279.0
2018-10-05 10:00:00,215.39,215.66,214.48,215.08,261185.0,207.7139,207.9743,206.8364,207.415,261185.0
2018-10-05 10:30:00,215.1,215.59,214.84,214.91,144714.0,207.4343,207.9068,207.1835,207.251,144714.0
2018-10-05 11:00:00,214.9,215.19,213.71,214.02,186889.0,207.2414,207.521,206.0938,206.3927,186889.0
2018-10-05 11:30:00,214.0,214.21,212.7,212.72,243986.0,206.3735,206.576,205.1198,205.1391,243986.0
2018-10-05 12:00:00,212.78,213.75,212.61,213.51,162200.0,205.1969,206.1324,205.033,205.9009,162200.0
2018-10-05 12:30:00,213.51,213.51,212.71,213.13,136092.0,205.9009,205.9009,205.1294,205.5345,136092.0
2018-10-05 13:00:00,213.07,213.12,211.85,211.98,200509.0,205.4766,205.5248,204.3001,204.4254,200509.0
2018-10-05 13:30:00,212.02,212.6,212.02,212.39,222171.0,204.464,205.0234,204.464,204.8208,222171.0
2018-10-05 14:00:00,212.36,213.35,212.25,213.11,217254.0,204.7919,205.7466,204.6858,205.5152,217254.0
2018-10-05 14:30:00,213.13,213.81,212.93,213.69,193084.0,205.5345,206.1902,205.3416,206.0745,193084.0
2018-10-05 15:00:00,213.72,214.14,213.48,213.61,242023.0,206.1034,206.5085,205.872,205.9974,242023.0
2018-10-05 15:30:00,213.65,213.74,213.03,213.25,414362.0,206.0359,206.1227,205.438,205.6502,414362.0
2018-10-08 09:30:00,211.7,211.8,208.15,209.59,641988.0,204.1554,204.2519,200.7319,202.1206,641988.0
2018-10-08 10:00:00,209.55,209.8,208.52,208.96,292212.0,202.082,202.3231,201.0888,201.5131,292212.0
2018-10-08 10:30:00,208.94,209.01,207.85,208.37,286516.0,201.4938,201.5613,200.4426,200.9441,286516.0
2018-10-08 11:00:00,208.38,208.41,206.53,206.87,299312.0,200.9537,200.9827,199.1697,199.4976,299312.0
2018-10-08 11:30:00,206.87,207.11,203.25,205.63,686581.0,199.4976,199.729,196.0066,198.3017,686581.0
2018-10-08 12:00:00,205.61,206.44,205.28,206.36,248078.0,198.2825,199.0829,197.9642,199.0057,248078.0
2018-10-08 12:30:00,206.29,206.34,204.5,204.57,250954.0,198.9382,198.9864,197.212,197.2795,250954.0
2018-10-08 13:00:00,204.61,205.79,204.57,205.14,209448.0,197.3181,198.456,197.2795,197.8292,209448.0
2018-10-08 13:30:00,205.1,206.65,205.09,206.28,223768.0,197.7906,199.2854,197.781,198.9286,223768.0
2018-10-08 14:00:00,206.26,207.37,206.15,207.15,210570.0,198.9093,199.9797,198.8032,199.7676,210570.0
2018-10-08 14:30:00,207.2,208.29,207.17,207.69,191520.0,199.8158,200.867,199.7869,200.2883,191520.0
2018-10-08 15:00:00,207.64,208.51,207.63,208.0,178792.0,200.2401,201.0791,200.2305,200.5873,178792.0
2018-10-08 15:30:00,208.02,208.68,208.02,208.31,419472.0,200.6066,201.2431,200.6066,200.8862,419472.0
2018-10-09 09:30:00,208.06,210.81,206.69,209.89,525822.0,200.6451,203.2971,199.324,202.4099,525822.0
2018-10-09 10:00:00,209.9,210.76,209.17,210.59,344339.0,202.4196,203.2489,201.7156,203.085,344339.0
2018-10-09 10:30:00,210.59,210.99,209.95,210.17,252037.0,203.085,203.4707,202.4678,202.68,252037.0
2018-10-09 11:00:00,210.16,210.69,209.7,210.48,217516.0,202.6703,203.1814,202.2267,202.9789,217516.0
2018-10-09 11:30:00,210.5,210.72,209.98,210.29,155528.0,202.9982,203.2104,202.4967,202.7957,155528.0
2018-10-09 12:00:00,210.23,210.57,209.54,209.58,106436.0,202.7378,203.0657,202.0724,202.111,106436.0
2018-10-09 12:30:00,209.52,209.6,208.59,208.9,245289.0,202.0531,202.1303,201.1563,201.4552,245289.0
2018-10-09 13:00:00,208.88,209.22,207.91,208.88,150832.0,201.4359,201.7638,200.5005,201.4359,150832.0
2018-10-09 13:30:00,208.86,208.86,208.03,208.64,112020.0,201.4166,201.4166,200.6162,201.2045,112020.0
2018-10-09 14:00:00,208.66,209.4,208.39,209.1,194271.0,201.2238,201.9374,200.9634,201.6481,194271.0
2018-10-09 14:30:00,209.16,210.55,209.0,210.23,305362.0,201.7059,203.0464,201.5516,202.7378,305362.0
2018-10-09 15:00:00,210.23,210.38,209.7,210.02,178214.0,202.7378,202.8825,202.2267,202.5353,178214.0
2018-10-09 15:30:00,210.01,210.32,209.67,209.76,431239.0,202.5257,202.8246,202.1978,202.2846,431239.0
2018-10-10 09:30:00,209.33,209.33,204.45,204.98,407997.0,201.8699,201.8699,197.1638,197.6749,407997.0
2018-10-10 10:00:00,205.08,205.85,203.24,205.23,553296.0,197.7713,198.5139,195.9969,197.916,553296.0
2018-10-10 10:30:00,205.24,205.78,204.58,204.71,263071.0,197.9256,198.4464,197.2892,197.4145,263071.0
2018-10-10 11:00:00,204.72,204.8,201.03,203.05,514661.0,197.4242,197.5013,193.8657,195.8137,514661.0
2018-10-10 11:30:00,203.1,203.1,201.39,202.05,219161.0,195.8619,195.8619,194.2129,194.8493,219161.0
2018-10-10 12:00:00,202.01,203.69,201.32,203.18,241308.0,194.8108,196.4309,194.1453,195.9391,241308.0
2018-10-10 12:30:00,203.13,203.57,202.44,202.45,178002.0,195.8908,196.3152,195.2254,195.2351,178002.0
2018-10-10 13:00:00,202.45,203.35,201.46,202.16,211864.0,195.2351,196.103,194.2804,194.9554,211864.0
2018-10-10 13:30:00,202.16,202.62,200.9,201.1,330497.0,194.9554,195.399,193.7403,193.9332,330497.0
2018-10-10 14:00:00,201.11,201.26,200.12,201.0,414180.0,193.9428,194.0875,192.9881,193.8368,414180.0
2018-10-10 14:30:00,200.95,201.04,199.42,200.01,503443.0,193.7885,193.8753,192.3131,192.882,503443.0
2018-10-10 15:00:00,199.95,199.95,198.57,199.33,377497.0,192.8242,192.8242,191.4934,192.2263,377497.0
2018-10-10 15:30:00,199.31,199.38,196.01,196.77,1287178.0,192.207,192.2745,189.0246,189.7575,1287178.0
2018-10-11 09:30:00,194.65,199.6,193.0,199.27,1139850.0,187.7131,192.4866,186.1219,192.1684,1139850.0
2018-10-11 10:00:00,199.27,199.73,196.43,197.19,677947.0,192.1684,192.612,189.4296,190.1625,677947.0
2018-10-11 10:30:00,197.25,198.0,196.09,196.27,408805.0,190.2204,190.9437,189.1017,189.2753,408805.0
2018-10-11 11:00:00,196.18,196.29,194.47,195.65,452417.0,189.1885,189.2946,187.5395,188.6774,452417.0
2018-10-11 11:30:00,195.54,197.46,194.79,196.06,331679.0,188.5713,190.4229,187.8481,189.0728,331679.0
2018-10-11 12:00:00,196.14,199.15,196.07,198.07,404425.0,189.15,192.0527,189.0824,191.0112,404425.0
2018-10-11 12:30:00,198.02,198.88,197.22,197.54,396084.0,190.963,191.7923,190.1915,190.5001,396084.0
2018-10-11 13:00:00,197.53,197.77,196.28,197.32,257134.0,190.4904,190.7219,189.285,190.2879,257134.0
2018-10-11 13:30:00,197.46,197.65,195.83,197.16,207066.0,190.4229,190.6061,188.851,190.1336,207066.0
2018-10-11 14:00:00,197.09,197.2,196.25,196.38,286368.0,190.0661,190.1722,189.256,189.3814,286368.0
2018-10-11 14:30:00,196.37,196.37,192.94,194.63,464810.0,189.3718,189.3718,186.064,187.6938,464810.0
2018-10-11 15:00:00,194.62,197.43,194.09,196.69,498377.0,187.6841,190.394,187.173,189.6804,498377.0
2018-10-11 15:30:00,196.69,197.45,194.33,194.53,948253.0,189.6804,190.4133,187.4045,187.5973,948253.0
2018-10-12 09:30:00,200.57,203.47,200.02,203.2,855550.0,193.4221,196.2187,192.8917,195.9583,855550.0
2018-10-12 10:00:00,203.19,204.69,202.52,202.52,596284.0,195.9487,197.3952,195.3026,195.3026,596284.0
2018-10-12 10:30:00,202.59,203.84,202.47,203.3,300672.0,195.3701,196.5755,195.2544,196.0548,300672.0
2018-10-12 11:00:00,203.37,203.66,201.61,202.01,264077.0,196.1223,196.402,194.425,194.8108,264077.0
2018-10-12 11:30:00,201.99,202.64,201.07,201.89,283924.0,194.7915,195.4183,193.9043,194.695,283924.0
2018-10-12 12:00:00,201.84,201.93,200.9,201.32,223640.0,194.6468,194.7336,193.7403,194.1453,223640.0
2018-10-12 12:30:00,201.27,201.43,199.53,201.13,218475.0,194.0971,194.2514,192.4191,193.9621,218475.0
2018-10-12 13:00:00,201.1,202.07,200.72,201.24,155715.0,193.9332,194.8686,193.5667,194.0682,155715.0
2018-10-12 13:30:00,201.17,201.5,200.11,201.1,151443.0,194.0007,194.3189,192.9785,193.9332,151443.0
2018-10-12 14:00:00,201.19,201.97,200.4,201.88,258149.0,194.02,194.7722,193.2581,194.6854,258149.0
2018-10-12 14:30:00,201.88,202.34,200.83,202.05,152276.0,194.6854,195.129,193.6728,194.8493,152276.0
2018-10-12 15:00:00,202.0,203.64,201.6,203.56,214851.0,194.8011,196.3827,194.4154,196.3055,214851.0
2018-10-12 15:30:00,203.5,204.84,203.23,203.96,699049.0,196.2477,197.5399,195.9873,196.6913,699049.0
2018-10-15 09:30:00,203.72,203.8,199.53,201.4,375819.0,196.4598,196.537,192.4191,194.2225,375819.0
2018-10-15 10:00:00,201.41,201.5,199.97,200.66,278703.0,194.2321,194.3189,192.8435,193.5089,278703.0
2018-10-15 10:30:00,200.54,202.13,200.5,202.1,147281.0,193.3931,194.9265,193.3546,194.8976,147281.0
2018-10-15 11:00:00,202.13,203.12,201.9,202.89,140367.0,194.9265,195.8812,194.7047,195.6594,140367.0
2018-10-15 11:30:00,202.92,203.05,200.89,201.07,112949.0,195.6883,195.8137,193.7307,193.9043,112949.0
2018-10-15 12:00:00,201.04,201.71,200.51,201.57,77832.0,193.8753,194.5214,193.3642,194.3864,77832.0
2018-10-15 12:30:00,201.58,202.25,201.48,201.65,96686.0,194.3961,195.0422,194.2996,194.4636,96686.0
2018-10-15 13:00:00,201.69,202.37,201.35,201.48,86976.0,194.5022,195.1579,194.1743,194.2996,86976.0
2018-10-15 13:30:00,201.54,202.55,201.42,201.98,92507.0,194.3575,195.3315,194.2418,194.7818,92507.0
2018-10-15 14:00:00,202.03,202.08,200.67,200.8,93464.0,194.83,194.8783,193.5185,193.6439,93464.0
2018-10-15 14:30:00,200.78,202.01,200.63,201.69,123871.0,193.6246,194.8108,193.4799,194.5022,123871.0
2018-10-15 15:00:00,201.69,202.13,200.57,200.7,130383.0,194.5022,194.9265,193.4221,193.5474,130383.0
2018-10-15 15:30:00,200.65,201.06,200.25,200.28,407733.0,193.4992,193.8946,193.1135,193.1424,407733.0
2018-10-16 09:30:00,202.68,204.5,202.53,203.93,304129.0,195.4569,197.212,195.3122,196.6623,304129.0
2018-10-16 10:00:00,203.85,204.48,203.04,203.59,213050.0,196.5852,197.1927,195.8041,196.3345,213050.0
2018-10-16 10:30:00,203.5,204.72,203.4,204.69,223104.0,196.2477,197.4242,196.1512,197.3952,223104.0
2018-10-16 11:00:00,204.72,205.99,204.55,205.72,254742.0,197.4242,198.6489,197.2602,198.3885,254742.0
2018-10-16 11:30:00,205.73,206.14,205.11,205.65,207087.0,198.3982,198.7936,197.8003,198.321,207087.0
2018-10-16 12:00:00,205.69,206.17,205.52,206.06,167495.0,198.3596,198.8225,198.1957,198.7164,167495.0
2018-10-16 12:30:00,206.06,206.23,205.86,206.19,117361.0,198.7164,198.8804,198.5236,198.8418,117361.0
2018-10-16 13:00:00,206.23,206.59,206.05,206.12,119035.0,198.8804,199.2275,198.7068,198.7743,119035.0
2018-10-16 13:30:00,206.12,207.07,206.11,206.46,143305.0,198.7743,199.6904,198.7646,199.1022,143305.0
2018-10-16 14:00:00,206.48,207.15,206.48,207.1,251471.0,199.1215,199.7676,199.1215,199.7194,251471.0
2018-10-16 14:30:00,207.1,207.3,206.71,206.93,235285.0,199.7194,199.9122,199.3433,199.5554,235285.0
2018-10-16 15:00:00,206.95,207.41,206.77,207.05,244124.0,199.5747,200.0183,199.4011,199.6711,244124.0
2018-10-16 15:30:00,207.05,208.12,206.93,207.66,502730.0,199.6711,200.703,199.5554,200.2594,502730.0
2018-10-17 09:30:00,207.63,208.0,206.0,206.69,336183.0,200.2305,200.5873,198.6586,199.324,336183.0
2018-10-17 10:00:00,206.72,207.09,205.83,206.27,346518.0,199.3529,199.7097,198.4946,198.9189,346518.0
2018-10-17 10:30:00,206.18,206.44,204.69,205.7,169463.0,198.8321,199.0829,197.3952,198.3693,169463.0
2018-10-17 11:00:00,205.64,206.55,205.17,206.22,163722.0,198.3114,199.189,197.8581,198.8707,163722.0
2018-10-17 11:30:00,206.31,207.0,205.5,206.87,135447.0,198.9575,199.6229,198.1764,199.4976,135447.0
2018-10-17 12:00:00,206.87,207.41,206.47,206.56,93498.0,199.4976,200.0183,199.1118,199.1986,93498.0
2018-10-17 12:30:00,206.57,207.23,206.42,206.99,110258.0,199.2082,199.8447,199.0636,199.6133,110258.0
2018-10-17 13:00:00,207.03,207.59,206.93,207.2,64026.0,199.6519,200.1919,199.5554,199.8158,64026.0
2018-10-17 13:30:00,207.2,207.6,206.92,207.03,76893.0,199.8158,200.2015,199.5458,199.6519,76893.0
2018-10-17 14:00:00,207.02,207.54,205.76,206.44,153464.0,199.6422,200.1437,198.4271,199.0829,153464.0
2018-10-17 14:30:00,206.35,207.84,206.24,207.58,85888.0,198.9961,200.433,198.89,200.1823,85888.0
2018-10-17 15:00:00,207.58,207.69,206.81,207.26,116821.0,200.1823,200.2883,199.4397,199.8737,116821.0
2018-10-17 15:30:00,207.27,207.62,206.56,207.39,273953.0,199.8833,200.2208,199.1986,199.999,273953.0
2018-10-18 09:30:00,206.21,207.22,204.67,205.61,435092.0,198.8611,199.8351,197.376,198.2825,435092.0
2018-10-18 10:00:00,205.56,206.2,205.2,205.71,487724.0,198.2342,198.8514,197.8871,198.3789,487724.0
2018-10-18 10:30:00,205.66,206.45,205.56,206.24,146978.0,198.3307,199.0925,198.2342,198.89,146978.0
2018-10-18 11:00:00,206.25,206.38,204.5,204.78,364072.0,198.8997,199.025,197.212,197.482,364072.0
2018-10-18 11:30:00,204.7,205.05,203.81,204.06,870647.0,197.4049,197.7424,196.5466,196.7877,870647.0
2018-10-18 12:00:00,204.02,204.62,203.51,204.35,244888.0,196.7491,197.3277,196.2573,197.0674,244888.0
2018-10-18 12:30:00,204.35,205.29,204.15,204.65,113799.0,197.0674,197.9739,196.8745,197.3567,113799.0
2018-10-18 13:00:00,204.61,204.71,202.98,202.98,474595.0,197.3181,197.4145,195.7462,195.7462,474595.0
2018-10-18 13:30:00,203.02,203.3,202.26,203.08,216609.0,195.7848,196.0548,195.0518,195.8426,216609.0
2018-10-18 14:00:00,203.02,203.98,202.94,203.66,114093.0,195.7848,196.7106,195.7076,196.402,114093.0
2018-10-18 14:30:00,203.68,204.47,203.37,203.91,138743.0,196.4212,197.1831,196.1223,196.643,138743.0
2018-10-18 15:00:00,203.92,204.27,203.29,203.99,158366.0,196.6527,196.9902,196.0451,196.7202,158366.0
2018-10-18 15:30:00,203.94,204.68,203.39,203.74,559219.0,196.672,197.3856,196.1416,196.4791,559219.0
2018-10-19 09:30:00,203.87,207.44,203.47,205.98,578868.0,196.6045,200.0472,196.2187,198.6393,578868.0
2018-10-19 10:00:00,205.89,207.24,205.65,206.97,228814.0,198.5525,199.8544,198.321,199.594,228814.0
2018-10-19 10:30:00,206.99,207.37,206.15,206.59,97492.0,199.6133,199.9797,198.8032,199.2275,97492.0
2018-10-19 11:00:00,206.65,206.95,205.22,205.34,173848.0,199.2854,199.5747,197.9064,198.0221,173848.0
2018-10-19 11:30:00,205.39,205.62,204.47,205.04,239791.0,198.0703,198.2921,197.1831,197.7328,239791.0
2018-10-19 12:00:00,205.11,205.33,203.57,203.78,163493.0,197.8003,198.0124,196.3152,196.5177,163493.0
2018-10-19 12:30:00,203.75,204.82,203.0,204.53,189597.0,196.4887,197.5206,195.7655,197.241,189597.0
2018-10-19 13:00:00,204.48,205.08,203.77,205.08,108241.0,197.1927,197.7713,196.508,197.7713,108241.0
2018-10-19 13:30:00,205.11,205.5,204.06,204.14,92631.0,197.8003,198.1764,196.7877,196.8648,92631.0
2018-10-19 14:00:00,204.08,204.18,203.0,203.46,123373.0,196.807,196.9034,195.7655,196.2091,123373.0
2018-10-19 14:30:00,203.37,204.02,203.27,203.5,110259.0,196.1223,196.7491,196.0259,196.2477,110259.0
2018-10-19 15:00:00,203.52,204.01,203.04,203.94,210790.0,196.2669,196.7395,195.8041,196.672,210790.0
2018-10-19 15:30:00,203.9,204.52,203.05,203.15,708383.0,196.6334,197.2313,195.8137,195.9101,708383.0
2018-10-22 09:30:00,203.72,204.65,201.91,202.34,260345.0,196.4598,197.3567,194.7143,195.129,260345.0
2018-10-22 10:00:00,202.27,203.1,201.88,202.8,180466.0,195.0615,195.8619,194.6854,195.5726,180466.0
2018-10-22 10:30:00,202.68,205.71,202.48,205.35,211709.0,195.4569,198.3789,195.264,198.0317,211709.0
2018-10-22 11:00:00,205.23,206.26,204.77,205.69,151994.0,197.916,198.9093,197.4724,198.3596,151994.0
2018-10-22 11:30:00,205.64,205.74,204.35,204.84,124204.0,198.3114,198.4078,197.0674,197.5399,124204.0
2018-10-22 12:00:00,204.87,205.1,203.89,204.45,113751.0,197.5688,197.7906,196.6238,197.1638,113751.0
2018-10-22 12:30:00,204.48,205.59,204.41,205.31,143567.0,197.1927,198.2632,197.1252,197.9932,143567.0
2018-10-22 13:00:00,205.26,205.6,204.78,205.02,90212.0,197.9449,198.2728,197.482,197.7135,90212.0
2018-10-22 13:30:00,204.99,205.14,204.34,204.56,88873.0,197.6846,197.8292,197.0577,197.2699,88873.0
2018-10-22 14:00:00,204.55,204.98,204.44,204.48,73678.0,197.2602,197.6749,197.1542,197.1927,73678.0
2018-10-22 14:30:00,204.45,205.38,204.44,205.02,85677.0,197.1638,198.0607,197.1542,197.7135,85677.0
2018-10-22 15:00:00,205.0,205.72,204.7,205.04,122846.0,197.6942,198.3885,197.4049,197.7328,122846.0
2018-10-22 15:30:00,205.0,205.53,204.39,204.5,334575.0,197.6942,198.2053,197.1059,197.212,334575.0
2018-10-23 09:30:00,199.49,200.54,197.15,199.41,461960.0,192.3806,193.3931,190.124,192.3034,461960.0
2018-10-23 10:00:00,199.31,199.43,197.1,197.73,349736.0,192.207,192.3227,190.0757,190.6833,349736.0
2018-10-23 10:30:00,197.65,198.29,196.6,197.69,224838.0,190.6061,191.2233,189.5936,190.6447,224838.0
2018-10-23 11:00:00,197.59,198.57,197.17,198.4,224195.0,190.5483,191.4934,190.1432,191.3294,224195.0
2018-10-23 11:30:00,198.4,198.52,197.41,197.56,148427.0,191.3294,191.4451,190.3747,190.5193,148427.0
2018-10-23 12:00:00,197.56,199.8,197.55,199.7,122587.0,190.5193,192.6795,190.5097,192.5831,122587.0
2018-10-23 12:30:00,199.7,201.02,199.68,200.17,147863.0,192.5831,193.856,192.5638,193.0363,147863.0
2018-10-23 13:00:00,200.07,202.1,200.03,201.85,254257.0,192.9399,194.8976,192.9013,194.6565,254257.0
2018-10-23 13:30:00,201.82,202.18,200.44,201.4,177336.0,194.6275,194.9747,193.2967,194.2225,177336.0
2018-10-23 14:00:00,201.44,203.31,201.14,202.86,173521.0,194.2611,196.0644,193.9718,195.6305,173521.0
2018-10-23 14:30:00,202.87,203.36,202.63,203.08,142166.0,195.6401,196.1126,195.4087,195.8426,142166.0
2018-10-23 15:00:00,203.03,203.73,202.71,203.22,143786.0,195.7944,196.4695,195.4858,195.9776,143786.0
2018-10-23 15:30:00,203.22,203.45,202.32,202.43,357471.0,195.9776,196.1994,195.1097,195.2158,357471.0
2018-10-24 09:30:00,202.64,203.47,200.58,201.39,353479.0,195.4183,196.2187,193.4317,194.2129,353479.0
2018-10-24 10:00:00,201.38,201.96,200.61,201.32,124127.0,194.2032,194.7625,193.4607,194.1453,124127.0
2018-10-24 10:30:00,201.24,201.83,201.1,201.18,115857.0,194.0682,194.6372,193.9332,194.0103,115857.0
2018-10-24 11:00:00,201.13,201.39,199.57,199.61,144939.0,193.9621,194.2129,192.4577,192.4963,144939.0
2018-10-24 11:30:00,199.66,201.48,199.27,201.15,122733.0,192.5445,194.2996,192.1684,193.9814,122733.0
2018-10-24 12:00:00,201.16,201.54,200.48,200.52,63992.0,193.9911,194.3575,193.3353,193.3739,63992.0
2018-10-24 12:30:00,200.59,200.96,199.88,200.83,84702.0,193.4414,193.7982,192.7567,193.6728,84702.0
2018-10-24 13:00:00,200.78,200.78,199.44,199.77,80581.0,193.6246,193.6246,192.3323,192.6506,80581.0
2018-10-24 13:30:00,199.79,200.72,199.23,199.76,94885.0,192.6699,193.5667,192.1298,192.6409,94885.0
2018-10-24 14:00:00,199.63,199.87,198.58,199.81,219821.0,192.5156,192.747,191.503,192.6892,219821.0
2018-10-24 14:30:00,199.82,200.25,198.75,199.03,183156.0,192.6988,193.1135,191.6669,191.937,183156.0
2018-10-24 15:00:00,198.97,198.97,197.44,197.59,247086.0,191.8791,191.8791,190.4036,190.5483,247086.0
2018-10-24 15:30:00,197.53,198.29,195.38,195.78,581301.0,190.4904,191.2233,188.417,188.8028,581301.0
2018-10-25 09:30:00,197.0,199.89,195.71,199.81,457491.0,189.9793,192.7663,188.7353,192.6892,457491.0
2018-10-25 10:00:00,199.73,200.27,197.94,200.27,266248.0,192.612,193.1328,190.8858,193.1328,266248.0
2018-10-25 10:30:00,200.28,201.36,200.03,200.61,235334.0,193.1424,194.1839,192.9013,193.4607,235334.0
2018-10-25 11:00:00,200.59,202.15,200.09,201.9,223520.0,193.4414,194.9458,192.9592,194.7047,223520.0
2018-10-25 11:30:00,201.97,203.0,201.74,202.09,183096.0,194.7722,195.7655,194.5504,194.8879,183096.0
2018-10-25 12:00:00,202.16,202.45,201.45,201.84,271457.0,194.9554,195.2351,194.2707,194.6468,271457.0
2018-10-25 12:30:00,201.79,202.86,201.72,202.65,125004.0,194.5986,195.6305,194.5311,195.4279,125004.0
2018-10-25 13:00:00,202.69,202.93,202.07,202.49,187804.0,195.4665,195.698,194.8686,195.2737,187804.0
2018-10-25 13:30:00,202.49,203.21,202.29,202.91,277028.0,195.2737,195.968,195.0808,195.6787,277028.0
2018-10-25 14:00:00,202.89,203.9,202.61,203.69,210287.0,195.6594,196.6334,195.3894,196.4309,210287.0
2018-10-25 14:30:00,203.68,205.06,203.67,204.43,193740.0,196.4212,197.7521,196.4116,197.1445,193740.0
2018-10-25 15:00:00,204.46,205.1,204.1,204.52,230813.0,197.1734,197.7906,196.8263,197.2313,230813.0
2018-10-25 15:30:00,204.52,204.75,203.56,204.2,558066.0,197.2313,197.4531,196.3055,196.9227,558066.0
2018-10-26 09:30:00,199.2,201.0,198.17,199.74,437560.0,192.1009,193.8368,191.1076,192.6217,437560.0
2018-10-26 10:00:00,199.6,199.61,197.48,198.17,419030.0,192.4866,192.4963,190.4422,191.1076,419030.0
2018-10-26 10:30:00,198.15,198.26,195.73,195.92,286915.0,191.0883,191.1944,188.7546,188.9378,286915.0
2018-10-26 11:00:00,195.91,198.46,195.82,198.23,195764.0,188.9282,191.3873,188.8414,191.1655,195764.0
2018-10-26 11:30:00,198.34,199.93,198.26,199.37,208392.0,191.2715,192.8049,191.1944,192.2648,208392.0
2018-10-26 12:00:00,199.42,200.97,199.33,200.83,155383.0,192.3131,193.8078,192.2263,193.6728,155383.0
2018-10-26 12:30:00,200.8,202.41,200.6,201.24,159705.0,193.6439,195.1965,193.451,194.0682,159705.0
2018-10-26 13:00:00,201.28,202.17,200.53,200.61,155766.0,194.1068,194.9651,193.3835,193.4607,155766.0
2018-10-26 13:30:00,200.6,201.2,199.63,200.65,149651.0,193.451,194.0296,192.5156,193.4992,149651.0
2018-10-26 14:00:00,200.61,200.88,199.34,200.36,179332.0,193.4607,193.721,192.2359,193.2196,179332.0
2018-10-26 14:30:00,200.35,200.54,198.44,198.75,257371.0,193.2099,193.3931,191.368,191.6669,257371.0
2018-10-26 15:00:00,198.78,199.88,197.88,199.01,301142.0,191.6959,192.7567,190.8279,191.9177,301142.0
2018-10-26 15:30:00,198.98,199.78,196.91,197.49,1203408.0,191.8887,192.6602,189.8925,190.4518,1203408.0
2018-10-29 09:30:00,200.35,202.28,200.35,200.6,376311.0,193.2099,195.0711,193.2099,193.451,376311.0
2018-10-29 10:00:00,200.55,202.34,200.55,201.24,206008.0,193.4028,195.129,193.4028,194.0682,206008.0
2018-10-29 10:30:00,201.21,201.41,199.68,199.92,204515.0,194.0393,194.2321,192.5638,192.7952,204515.0
2018-10-29 11:00:00,200.0,200.33,198.45,199.4,192566.0,192.8724,193.1906,191.3776,192.2938,192566.0
2018-10-29 11:30:00,199.37,199.37,197.53,197.65,181068.0,192.2648,192.2648,190.4904,190.6061,181068.0
2018-10-29 12:00:00,197.55,197.69,194.78,194.83,381651.0,190.5097,190.6447,187.8384,187.8866,381651.0
2018-10-29 12:30:00,194.96,196.28,194.69,195.27,228953.0,188.012,189.285,187.7516,188.311,228953.0
2018-10-29 13:00:00,195.43,196.43,194.89,195.13,235393.0,188.4653,189.4296,187.9445,188.1759,235393.0
2018-10-29 13:30:00,195.12,195.73,194.55,194.92,347560.0,188.1663,188.7546,187.6166,187.9734,347560.0
2018-10-29 14:00:00,194.9,195.05,193.56,193.9,243838.0,187.9541,188.0988,186.6619,186.9898,243838.0
2018-10-29 14:30:00,193.9,194.73,193.18,193.47,318186.0,186.9898,187.7902,186.2954,186.5751,318186.0
2018-10-29 15:00:00,193.47,193.5,189.36,189.88,763882.0,186.5751,186.604,182.6116,183.113,763882.0
2018-10-29 15:30:00,189.81,191.34,187.67,191.04,1028894.0,183.0455,184.521,180.9818,184.2317,1028894.0
2018-10-30 09:30:00,192.58,193.63,185.05,190.85,1024724.0,185.7168,186.7294,178.4552,184.0485,1024724.0
2018-10-30 10:00:00,190.88,191.45,188.43,189.18,485673.0,184.0774,184.6271,181.7147,182.438,485673.0
2018-10-30 10:30:00,189.03,189.32,186.17,186.59,529901.0,182.2933,182.573,179.5353,179.9403,529901.0
2018-10-30 11:00:00,186.6,188.11,186.41,187.88,343343.0,179.9499,181.4061,179.7667,181.1843,343343.0
2018-10-30 11:30:00,187.95,188.94,187.15,187.64,258485.0,181.2518,182.2065,180.4803,180.9529,258485.0
2018-10-30 12:00:00,187.61,188.53,186.75,187.31,280217.0,180.9239,181.8112,180.0946,180.6346,280217.0
2018-10-30 12:30:00,187.23,187.49,186.59,186.83,258212.0,180.5575,180.8082,179.9403,180.1717,258212.0
2018-10-30 13:00:00,186.76,187.2,184.81,185.0,378921.0,180.1042,180.5286,178.2237,178.407,378921.0
2018-10-30 13:30:00,184.97,185.71,183.75,185.58,352446.0,178.378,179.0917,177.2015,178.9663,352446.0
2018-10-30 14:00:00,185.64,185.79,184.34,185.36,343919.0,179.0242,179.1688,177.7705,178.7541,343919.0
2018-10-30 14:30:00,185.39,186.44,184.47,186.21,446313.0,178.7831,179.7956,177.8958,179.5738,446313.0
2018-10-30 15:00:00,186.17,187.27,185.43,187.03,542752.0,179.5353,180.5961,178.8216,180.3646,542752.0
2018-10-30 15:30:00,187.02,187.88,186.56,187.68,1089901.0,180.355,181.1843,179.9114,180.9915,1089901.0
2018-10-31 09:30:00,193.25,197.5,193.25,196.8,1135345.0,186.3629,190.4615,186.3629,189.7864,1135345.0
2018-10-31 10:00:00,196.84,198.49,196.7,198.49,407945.0,189.825,191.4162,189.69,191.4162,407945.0
2018-10-31 10:30:00,198.48,199.66,197.83,198.14,508891.0,191.4066,192.5445,190.7797,191.0787,508891.0
2018-10-31 11:00:00,198.17,199.89,197.99,199.57,325274.0,191.1076,192.7663,190.934,192.4577,325274.0
2018-10-31 11:30:00,199.66,199.84,197.04,197.56,329561.0,192.5445,192.7181,190.0179,190.5193,329561.0
2018-10-31 12:00:00,197.56,198.14,196.41,196.95,252360.0,190.5193,191.0787,189.4103,189.9311,252360.0
2018-10-31 12:30:00,196.95,198.48,196.73,197.99,199700.0,189.9311,191.4066,189.7189,190.934,199700.0
2018-10-31 13:00:00,197.96,198.92,197.92,198.57,193755.0,190.9051,191.8309,190.8665,191.4934,193755.0
2018-10-31 13:30:00,198.55,199.61,197.95,199.28,187156.0,191.4741,192.4963,190.8954,192.1781,187156.0
2018-10-31 14:00:00,199.29,199.96,198.8,199.9,250780.0,192.1877,192.8338,191.7152,192.776,250780.0
2018-10-31 14:30:00,199.91,199.95,198.76,199.5,231995.0,192.7856,192.8242,191.6766,192.3902,231995.0
2018-10-31 15:00:00,199.41,199.58,198.19,198.53,332605.0,192.3034,192.4674,191.1269,191.4548,332605.0
2018-10-31 15:30:00,198.45,198.58,197.32,197.67,757347.0,191.3776,191.503,190.2879,190.6254,757347.0
2018-11-01 09:30:00,198.89,199.12,195.93,196.53,373357.0,191.8019,192.0238,188.9474,189.5261,373357.0
2018-11-01 10:00:00,196.4,197.06,195.01,196.48,243688.0,189.4007,190.0372,188.0602,189.4778,243688.0
2018-11-01 10:30:00,196.45,198.35,196.39,198.13,233192.0,189.4489,191.2812,189.391,191.069,233192.0
2018-11-01 11:00:00,198.13,198.55,197.57,198.41,180368.0,191.069,191.4741,190.529,191.3391,180368.0
2018-11-01 11:30:00,198.36,198.54,197.89,198.13,127648.0,191.2908,191.4644,190.8376,191.069,127648.0
2018-11-01 12:00:00,198.13,198.53,197.75,198.3,143428.0,191.069,191.4548,190.7026,191.233,143428.0
2018-11-01 12:30:00,198.24,198.8,198.13,198.56,515422.0,191.1751,191.7152,191.069,191.4837,515422.0
2018-11-01 13:00:00,198.49,198.54,197.9,198.25,91078.0,191.4162,191.4644,190.8472,191.1848,91078.0
2018-11-01 13:30:00,198.26,198.63,198.09,198.56,129325.0,191.1944,191.5512,191.0305,191.4837,129325.0
2018-11-01 14:00:00,198.56,199.0,198.25,198.94,123477.0,191.4837,191.908,191.1848,191.8502,123477.0
2018-11-01 14:30:00,198.93,199.05,198.44,198.81,132892.0,191.8405,191.9562,191.368,191.7248,132892.0
2018-11-01 15:00:00,198.79,199.52,198.62,199.5,241559.0,191.7055,192.4095,191.5416,192.3902,241559.0
2018-11-01 15:30:00,199.48,200.0,199.05,199.64,419972.0,192.3709,192.8724,191.9562,192.5252,419972.0
2018-11-02 09:30:00,198.92,200.99,198.92,199.7,406352.0,191.8309,193.8271,191.8309,192.5831,406352.0
2018-11-02 10:00:00,199.77,199.9,197.81,197.87,217296.0,192.6506,192.776,190.7604,190.8183,217296.0
2018-11-02 10:30:00,197.77,198.24,196.86,197.85,209053.0,190.7219,191.1751,189.8443,190.799,209053.0
2018-11-02 11:00:00,197.89,197.89,196.43,197.15,114262.0,190.8376,190.8376,189.4296,190.124,114262.0
2018-11-02 11:30:00,197.03,197.74,196.48,197.74,156234.0,190.0082,190.6929,189.4778,190.6929,156234.0
2018-11-02 12:00:00,197.74,197.74,196.58,196.9,181303.0,190.6929,190.6929,189.5743,189.8829,181303.0
2018-11-02 12:30:00,196.94,196.96,195.25,195.71,334970.0,189.9214,189.9407,188.2917,188.7353,334970.0
2018-11-02 13:00:00,195.71,196.63,195.35,196.2,201647.0,188.7353,189.6225,188.3881,189.2078,201647.0
2018-11-02 13:30:00,196.13,196.7,195.79,195.96,90393.0,189.1403,189.69,188.8124,188.9764,90393.0
2018-11-02 14:00:00,195.98,198.16,195.4,198.07,166473.0,188.9957,191.098,188.4363,191.0112,166473.0
2018-11-02 14:30:00,197.93,197.98,196.84,197.24,179860.0,190.8762,190.9244,189.825,190.2108,179860.0
2018-11-02 15:00:00,197.26,197.92,196.75,197.28,159203.0,190.23,190.8665,189.7382,190.2493,159203.0
2018-11-02 15:30:00,197.25,198.24,196.75,197.69,508060.0,190.2204,191.1751,189.7382,190.6447,508060.0
2018-11-05 09:30:00,197.8,199.13,196.1,196.34,250668.0,190.7508,192.0334,189.1114,189.3428,250668.0
2018-11-05 10:00:00,196.42,196.77,194.29,195.48,192046.0,189.42,189.7575,187.3659,188.5135,192046.0
2018-11-05 10:30:00,195.61,197.39,195.55,197.29,169383.0,188.6388,190.3554,188.581,190.259,169383.0
2018-11-05 11:00:00,197.13,197.68,196.11,196.39,99085.0,190.1047,190.6351,189.121,189.391,99085.0
2018-11-05 11:30:00,196.35,196.91,196.14,196.83,109074.0,189.3525,189.8925,189.15,189.8154,109074.0
2018-11-05 12:00:00,196.87,197.12,196.58,196.77,96043.0,189.8539,190.095,189.5743,189.7575,96043.0
2018-11-05 12:30:00,196.75,197.0,196.42,196.62,87626.0,189.7382,189.9793,189.42,189.6128,87626.0
2018-11-05 13:00:00,196.53,197.62,196.53,197.52,68464.0,189.5261,190.5772,189.5261,190.4808,68464.0
2018-11-05 13:30:00,197.52,197.92,197.14,197.62,63713.0,190.4808,190.8665,190.1143,190.5772,63713.0
2018-11-05 14:00:00,197.61,198.88,197.37,198.62,94703.0,190.5676,191.7923,190.3361,191.5416,94703.0
2018-11-05 14:30:00,198.58,198.87,198.19,198.33,84204.0,191.503,191.7827,191.1269,191.2619,84204.0
2018-11-05 15:00:00,198.34,198.45,197.64,197.95,127291.0,191.2715,191.3776,190.5965,190.8954,127291.0
2018-11-05 15:30:00,197.96,198.51,197.67,198.0,230663.0,190.9051,191.4355,190.6254,190.9437,230663.0
2018-11-06 09:30:00,198.5,200.67,198.37,199.74,213511.0,191.4258,193.5185,191.3005,192.6217,213511.0
2018-11-06 10:00:00,199.72,199.98,198.75,199.02,116790.0,192.6024,192.8531,191.6669,191.9273,116790.0
2018-11-06 10:30:00,199.02,199.22,197.88,198.12,132470.0,191.9273,192.1202,190.8279,191.0594,132470.0
2018-11-06 11:00:00,198.21,199.25,197.53,198.71,255013.0,191.1462,192.1491,190.4904,191.6284,255013.0
2018-11-06 11:30:00,198.64,199.19,198.4,199.18,125021.0,191.5609,192.0913,191.3294,192.0816,125021.0
2018-11-06 12:00:00,199.19,199.46,198.8,198.98,73642.0,192.0913,192.3516,191.7152,191.8887,73642.0
2018-11-06 12:30:00,198.93,199.7,198.89,199.29,122356.0,191.8405,192.5831,191.8019,192.1877,122356.0
2018-11-06 13:00:00,199.3,199.36,198.72,198.82,61991.0,192.1973,192.2552,191.638,191.7344,61991.0
2018-11-06 13:30:00,198.8,199.15,198.58,198.75,88597.0,191.7152,192.0527,191.503,191.6669,88597.0
2018-11-06 14:00:00,198.73,198.74,197.54,197.84,106030.0,191.6477,191.6573,190.5001,190.7894,106030.0
2018-11-06 14:30:00,197.64,198.77,197.63,198.45,86715.0,190.5965,191.6862,190.5869,191.3776,86715.0
2018-11-06 15:00:00,198.42,198.62,198.04,198.4,188261.0,191.3487,191.5416,190.9822,191.3294,188261.0
2018-11-06 15:30:00,198.44,199.26,197.94,199.08,516933.0,191.368,192.1588,190.8858,191.9852,516933.0
2018-11-07 09:30:00,202.19,205.32,201.74,204.38,781787.0,194.9843,198.0028,194.5504,197.0963,781787.0
2018-11-07 10:00:00,204.47,206.35,204.21,206.12,420552.0,197.1831,198.9961,196.9324,198.7743,420552.0
2018-11-07 10:30:00,206.19,207.06,206.0,206.24,279767.0,198.8418,199.6808,198.6586,198.89,279767.0
2018-11-07 11:00:00,206.22,207.13,205.79,206.01,272167.0,198.8707,199.7483,198.456,198.6682,272167.0
2018-11-07 11:30:00,206.06,206.18,205.17,205.85,194689.0,198.7164,198.8321,197.8581,198.5139,194689.0
2018-11-07 12:00:00,205.86,206.94,205.75,206.78,139264.0,198.5236,199.5651,198.4175,199.4108,139264.0
2018-11-07 12:30:00,206.76,207.18,206.17,206.52,103779.0,199.3915,199.7965,198.8225,199.16,103779.0
2018-11-07 13:00:00,206.51,206.71,206.15,206.36,85546.0,199.1504,199.3433,198.8032,199.0057,85546.0
2018-11-07 13:30:00,206.33,206.4,205.65,206.03,96054.0,198.9768,199.0443,198.321,198.6875,96054.0
2018-11-07 14:00:00,205.98,206.98,205.98,206.91,117655.0,198.6393,199.6036,198.6393,199.5361,117655.0
2018-11-07 14:30:00,206.89,207.84,206.82,207.27,193451.0,199.5168,200.433,199.4493,199.8833,193451.0
2018-11-07 15:00:00,207.25,208.03,207.2,207.96,287298.0,199.864,200.6162,199.8158,200.5487,287298.0
2018-11-07 15:30:00,207.97,208.38,207.2,208.15,475041.0,200.5584,200.9537,199.8158,200.7319,475041.0
2018-11-08 09:30:00,207.36,208.0,206.0,207.63,299913.0,199.9701,200.5873,198.6586,200.2305,299913.0
2018-11-08 10:00:00,207.67,208.34,207.13,207.75,170805.0,200.269,200.9152,199.7483,200.3462,170805.0
2018-11-08 10:30:00,207.72,208.46,207.5,208.07,179457.0,200.3173,201.0309,200.1051,200.6548,179457.0
2018-11-08 11:00:00,208.05,208.41,207.35,207.78,187185.0,200.6355,200.9827,199.9605,200.3751,187185.0
2018-11-08 11:30:00,207.8,208.23,207.66,207.82,98105.0,200.3944,200.8091,200.2594,200.4137,98105.0
2018-11-08 12:00:00,207.87,208.48,207.69,208.06,121142.0,200.4619,201.0502,200.2883,200.6451,121142.0
2018-11-08 12:30:00,208.02,208.2,207.4,207.4,89195.0,200.6066,200.7802,200.0087,200.0087,89195.0
2018-11-08 13:00:00,207.41,207.56,207.02,207.24,81869.0,200.0183,200.163,199.6422,199.8544,81869.0
2018-11-08 13:30:00,207.24,207.68,207.04,207.66,88593.0,199.8544,200.2787,199.6615,200.2594,88593.0
2018-11-08 14:00:00,207.68,208.21,206.89,207.4,124724.0,200.2787,200.7898,199.5168,200.0087,124724.0
2018-11-08 14:30:00,207.38,207.66,206.73,207.38,140429.0,199.9894,200.2594,199.3625,199.9894,140429.0
2018-11-08 15:00:00,207.33,208.05,207.06,207.57,138831.0,199.9412,200.6355,199.6808,200.1726,138831.0
2018-11-08 15:30:00,207.58,208.84,207.5,208.79,410168.0,200.1823,201.3974,200.1051,201.3491,410168.0
2018-11-09 09:30:00,207.38,207.98,204.33,206.38,274117.0,199.9894,200.568,197.0481,199.025,274117.0
2018-11-09 10:00:00,206.37,206.88,205.57,206.19,116595.0,199.0154,199.5072,198.2439,198.8418,116595.0
2018-11-09 10:30:00,206.27,206.67,205.44,205.53,106696.0,198.9189,199.3047,198.1185,198.2053,106696.0
2018-11-09 11:00:00,205.6,206.1,205.15,205.98,161174.0,198.2728,198.755,197.8389,198.6393,161174.0
2018-11-09 11:30:00,205.96,206.14,204.53,204.76,78982.0,198.62,198.7936,197.241,197.4628,78982.0
2018-11-09 12:00:00,204.67,205.31,204.5,204.89,118811.0,197.376,197.9932,197.212,197.5881,118811.0
2018-11-09 12:30:00,204.94,205.56,204.73,205.12,60182.0,197.6363,198.2342,197.4338,197.8099,60182.0
2018-11-09 13:00:00,205.1,205.37,204.61,204.79,117264.0,197.7906,198.051,197.3181,197.4917,117264.0
2018-11-09 13:30:00,204.73,204.73,203.73,203.99,105573.0,197.4338,197.4338,196.4695,196.7202,105573.0
2018-11-09 14:00:00,203.97,204.24,203.42,203.67,137509.0,196.7009,196.9613,196.1705,196.4116,137509.0
2018-11-09 14:30:00,203.63,205.02,203.55,204.6,173329.0,196.373,197.7135,196.2959,197.3085,173329.0
2018-11-09 15:00:00,204.62,205.86,204.58,205.71,99287.0,197.3277,198.5236,197.2892,198.3789,99287.0
2018-11-09 15:30:00,205.71,206.44,205.58,205.61,305633.0,198.3789,199.0829,198.2535,198.2825,305633.0
2018-11-12 09:30:00,204.62,205.25,202.38,203.13,256687.0,197.3277,197.9353,195.1676,195.8908,256687.0
2018-11-12 10:00:00,203.06,203.15,201.6,201.94,269385.0,195.8233,195.9101,194.4154,194.7433,269385.0
2018-11-12 10:30:00,202.04,202.04,199.48,199.52,255214.0,194.8397,194.8397,192.3709,192.4095,255214.0
2018-11-12 11:00:00,199.52,199.8,198.72,199.04,263919.0,192.4095,192.6795,191.638,191.9466,263919.0
2018-11-12 11:30:00,199.1,200.72,199.07,200.62,193184.0,192.0045,193.5667,191.9755,193.4703,193184.0
2018-11-12 12:00:00,200.62,201.44,200.57,201.07,120330.0,193.4703,194.2611,193.4221,193.9043,120330.0
2018-11-12 12:30:00,200.99,201.36,200.75,200.84,73722.0,193.8271,194.1839,193.5957,193.6825,73722.0
2018-11-12 13:00:00,200.89,201.05,200.15,200.62,64779.0,193.7307,193.885,193.017,193.4703,64779.0
2018-11-12 13:30:00,200.61,201.07,199.77,200.73,77106.0,193.4607,193.9043,192.6506,193.5764,77106.0
2018-11-12 14:00:00,200.65,201.66,200.38,200.65,117635.0,193.4992,194.4732,193.2388,193.4992,117635.0
2018-11-12 14:30:00,200.65,201.49,200.14,200.23,82750.0,193.4992,194.3093,193.0074,193.0942,82750.0
2018-11-12 15:00:00,200.22,200.72,199.69,200.34,134809.0,193.0846,193.5667,192.5734,193.2003,134809.0
2018-11-12 15:30:00,200.37,200.37,198.94,199.19,431694.0,193.2292,193.2292,191.8502,192.0913,431694.0
2018-11-13 09:30:00,199.78,202.2,199.43,199.55,251067.0,192.6602,194.994,192.3227,192.4384,251067.0
2018-11-13 10:00:00,199.58,200.36,198.24,198.36,154303.0,192.4674,193.2196,191.1751,191.2908,154303.0
2018-11-13 10:30:00,198.36,200.39,198.32,200.25,108433.0,191.2908,193.2485,191.2523,193.1135,108433.0
2018-11-13 11:00:00,200.18,202.25,200.17,201.48,199733.0,193.046,195.0422,193.0363,194.2996,199733.0
2018-11-13 11:30:00,201.41,201.5,200.35,200.55,108849.0,194.2321,194.3189,193.2099,193.4028,108849.0
2018-11-13 12:00:00,200.64,200.91,199.86,200.46,96939.0,193.4896,193.75,192.7374,193.316,96939.0
2018-11-13 12:30:00,200.43,200.44,199.3,199.65,67836.0,193.2871,193.2967,192.1973,192.5349,67836.0
2018-11-13 13:00:00,199.72,200.05,199.22,199.72,52867.0,192.6024,192.9206,192.1202,192.6024,52867.0
2018-11-13 13:30:00,199.72,200.45,199.28,199.35,69228.0,192.6024,193.3064,192.1781,192.2456,69228.0
2018-11-13 14:00:00,199.31,199.47,197.55,198.46,103218.0,192.207,192.3613,190.5097,191.3873,103218.0
2018-11-13 14:30:00,198.4,198.99,197.85,198.47,113507.0,191.3294,191.8984,190.799,191.3969,113507.0
2018-11-13 15:00:00,198.47,199.21,197.85,198.4,143817.0,191.3969,192.1105,190.799,191.3294,143817.0
2018-11-13 15:30:00,198.31,198.95,197.74,198.18,344971.0,191.2426,191.8598,190.6929,191.1173,344971.0
2018-11-14 09:30:00,200.56,202.23,200.09,200.61,294724.0,193.4124,195.0229,192.9592,193.4607,294724.0
2018-11-14 10:00:00,200.5,200.63,199.02,199.77,190813.0,193.3546,193.4799,191.9273,192.6506,190813.0
2018-11-14 10:30:00,199.75,200.33,199.0,199.56,158649.0,192.6313,193.1906,191.908,192.4481,158649.0
2018-11-14 11:00:00,199.48,199.48,198.09,198.54,137262.0,192.3709,192.3709,191.0305,191.4644,137262.0
2018-11-14 11:30:00,198.47,198.7,197.6,198.69,97582.0,191.3969,191.6187,190.5579,191.6091,97582.0
2018-11-14 12:00:00,198.79,199.07,197.61,198.85,100229.0,191.7055,191.9755,190.5676,191.7634,100229.0
2018-11-14 12:30:00,198.76,198.83,197.5,197.72,68278.0,191.6766,191.7441,190.4615,190.6736,68278.0
2018-11-14 13:00:00,197.66,198.16,197.09,197.53,104382.0,190.6158,191.098,190.0661,190.4904,104382.0
2018-11-14 13:30:00,197.5,197.66,196.24,196.72,106588.0,190.4615,190.6158,189.2464,189.7093,106588.0
2018-11-14 14:00:00,196.64,197.67,195.61,196.54,196980.0,189.6321,190.6254,188.6388,189.5357,196980.0
2018-11-14 14:30:00,196.52,198.24,196.16,197.94,123168.0,189.5164,191.1751,189.1692,190.8858,123168.0
2018-11-14 15:00:00,197.96,199.05,197.62,198.51,169030.0,190.9051,191.9562,190.5772,191.4355,169030.0
2018-11-14 15:30:00,198.45,198.77,196.99,197.58,374749.0,191.3776,191.6862,189.9697,190.5386,374749.0
2018-11-15 09:30:00,197.02,198.26,196.33,196.89,217688.0,189.9986,191.1944,189.3332,189.8732,217688.0
2018-11-15 10:00:00,196.91,197.25,195.32,195.32,165218.0,189.8925,190.2204,188.3592,188.3592,165218.0
2018-11-15 10:30:00,195.35,195.76,194.33,195.59,345071.0,188.3881,188.7835,187.4045,188.6196,345071.0
2018-11-15 11:00:00,195.6,197.9,195.33,197.22,157273.0,188.6292,190.8472,188.3688,190.1915,157273.0
2018-11-15 11:30:00,197.21,198.23,197.13,197.58,115595.0,190.1818,191.1655,190.1047,190.5386,115595.0
2018-11-15 12:00:00,197.61,198.21,196.64,197.24,94841.0,190.5676,191.1462,189.6321,190.2108,94841.0
2018-11-15 12:30:00,197.13,197.65,196.79,197.04,76060.0,190.1047,190.6061,189.7768,190.0179,76060.0
2018-11-15 13:00:00,197.13,198.91,196.6,198.78,95542.0,190.1047,191.8212,189.5936,191.6959,95542.0
2018-11-15 13:30:00,199.0,200.2,198.82,199.76,173946.0,191.908,193.0653,191.7344,192.6409,173946.0
2018-11-15 14:00:00,199.85,200.72,199.57,200.66,107326.0,192.7277,193.5667,192.4577,193.5089,107326.0
2018-11-15 14:30:00,200.59,201.15,199.99,200.23,155008.0,193.4414,193.9814,192.8627,193.0942,155008.0
2018-11-15 15:00:00,200.21,200.63,198.92,199.31,233102.0,193.0749,193.4799,191.8309,192.207,233102.0
2018-11-15 15:30:00,199.35,200.87,199.27,200.81,338791.0,192.2456,193.7114,192.1684,193.6535,338791.0
2018-11-16 09:30:00,199.0,200.34,197.45,199.91,380544.0,191.908,193.2003,190.4133,192.7856,380544.0
2018-11-16 10:00:00,199.87,200.1,198.8,199.49,270636.0,192.747,192.9688,191.7152,192.3806,270636.0
2018-11-16 10:30:00,199.54,200.88,199.47,199.73,99072.0,192.4288,193.721,192.3613,192.612,99072.0
2018-11-16 11:00:00,199.78,199.98,198.87,198.95,148686.0,192.6602,192.8531,191.7827,191.8598,148686.0
2018-11-16 11:30:00,199.01,199.22,197.65,198.26,152744.0,191.9177,192.1202,190.6061,191.1944,152744.0
2018-11-16 12:00:00,198.3,199.05,197.93,198.11,85423.0,191.233,191.9562,190.8762,191.0497,85423.0
2018-11-16 12:30:00,198.1,200.91,197.9,199.54,112070.0,191.0401,193.75,190.8472,192.4288,112070.0
2018-11-16 13:00:00,199.69,199.84,198.75,199.23,57066.0,192.5734,192.7181,191.6669,192.1298,57066.0
2018-11-16 13:30:00,199.13,199.39,198.64,199.07,49845.0,192.0334,192.2841,191.5609,191.9755,49845.0
2018-11-16 14:00:00,199.06,199.64,198.65,199.35,65883.0,191.9659,192.5252,191.5705,192.2456,65883.0
2018-11-16 14:30:00,199.32,199.9,199.12,199.65,109112.0,192.2166,192.776,192.0238,192.5349,109112.0
2018-11-16 15:00:00,199.65,200.1,199.38,199.6,118601.0,192.5349,192.9688,192.2745,192.4866,118601.0
2018-11-16 15:30:00,199.59,199.74,198.7,199.16,310662.0,192.477,192.6217,191.6187,192.0623,310662.0
2018-11-19 09:30:00,199.04,199.41,196.13,196.99,215996.0,191.9466,192.3034,189.1403,189.9697,215996.0
2018-11-19 10:00:00,196.72,196.73,193.91,194.21,238178.0,189.7093,189.7189,186.9994,187.2887,238178.0
2018-11-19 10:30:00,194.25,194.34,192.81,193.55,233510.0,187.3273,187.4141,185.9386,186.6523,233510.0
2018-11-19 11:00:00,193.54,193.78,191.57,191.81,201994.0,186.6426,186.8741,184.7428,184.9743,201994.0
2018-11-19 11:30:00,191.81,191.9,189.82,190.82,310961.0,184.9743,185.0611,183.0552,184.0195,310961.0
2018-11-19 12:00:00,190.82,190.99,189.51,190.43,237844.0,184.0195,184.1835,182.7562,183.6434,237844.0
2018-11-19 12:30:00,190.35,191.04,189.97,190.78,156847.0,183.5663,184.2317,183.1998,183.981,156847.0
2018-11-19 13:00:00,190.72,190.84,189.44,190.16,234800.0,183.9231,184.0388,182.6887,183.3831,234800.0
2018-11-19 13:30:00,190.19,190.9,189.53,189.69,152233.0,183.412,184.0967,182.7755,182.9298,152233.0
2018-11-19 14:00:00,189.69,189.87,188.86,189.73,243268.0,182.9298,183.1034,182.1294,182.9684,243268.0
2018-11-19 14:30:00,189.63,189.8,188.99,189.49,202503.0,182.872,183.0359,182.2548,182.7369,202503.0
2018-11-19 15:00:00,189.48,190.18,189.21,189.75,290036.0,182.7273,183.4024,182.4669,182.9877,290036.0
2018-11-19 15:30:00,189.75,190.07,188.55,189.31,598466.0,182.9877,183.2963,181.8304,182.5634,598466.0
2018-11-20 09:30:00,181.82,186.49,177.4,183.3,1046103.0,175.3403,179.8439,171.0778,176.7675,1046103.0
2018-11-20 10:00:00,183.28,184.11,180.58,183.98,616648.0,176.7483,177.5487,174.1445,177.4233,616648.0
2018-11-20 10:30:00,184.0,187.39,183.69,187.12,436233.0,177.4426,180.7118,177.1436,180.4514,436233.0
2018-11-20 11:00:00,187.19,187.52,186.01,186.5,438139.0,180.5189,180.8372,179.381,179.8535,438139.0
2018-11-20 11:30:00,186.5,188.8,186.42,187.76,264941.0,179.8535,182.0715,179.7764,181.0686,264941.0
2018-11-20 12:00:00,187.8,188.28,186.95,187.7,198472.0,181.1072,181.5701,180.2875,181.0107,198472.0
2018-11-20 12:30:00,187.7,187.97,186.64,186.92,154019.0,181.0107,181.2711,179.9885,180.2585,154019.0
2018-11-20 13:00:00,186.86,187.26,185.68,186.04,193674.0,180.2007,180.5864,179.0627,179.4099,193674.0
2018-11-20 13:30:00,186.07,186.93,185.99,186.11,217361.0,179.4388,180.2682,179.3617,179.4774,217361.0
2018-11-20 14:00:00,186.11,186.65,185.63,186.21,272976.0,179.4774,179.9982,179.0145,179.5738,272976.0
2018-11-20 14:30:00,186.14,186.74,185.61,186.13,234692.0,179.5063,180.085,178.9952,179.4967,234692.0
2018-11-20 15:00:00,186.19,187.49,185.7,187.18,475151.0,179.5546,180.8082,179.082,180.5093,475151.0
2018-11-20 15:30:00,187.18,187.26,186.39,186.92,740656.0,180.5093,180.5864,179.7474,180.2585,740656.0
2018-11-21 09:30:00,188.54,190.0,186.24,187.1,398135.0,181.8208,183.2288,179.6028,180.4321,398135.0
2018-11-21 10:00:00,187.19,188.76,186.87,188.51,319899.0,180.5189,182.033,180.2103,181.7919,319899.0
2018-11-21 10:30:00,188.51,188.91,187.58,188.26,360633.0,181.7919,182.1776,180.895,181.5508,360633.0
2018-11-21 11:00:00,188.2,189.69,187.91,189.38,211887.0,181.4929,182.9298,181.2133,182.6309,211887.0
2018-11-21 11:30:00,189.4,189.83,188.9,189.22,293810.0,182.6502,183.0648,182.168,182.4766,293810.0
2018-11-21 12:00:00,189.26,189.41,188.36,188.71,135579.0,182.5151,182.6598,181.6472,181.9847,135579.0
2018-11-21 12:30:00,188.68,189.35,188.56,189.35,82348.0,181.9558,182.6019,181.8401,182.6019,82348.0
2018-11-21 13:00:00,189.35,190.09,189.01,189.37,168959.0,182.6019,183.3156,182.2741,182.6212,168959.0
2018-11-21 13:30:00,189.37,189.74,189.21,189.74,109880.0,182.6212,182.978,182.4669,182.978,109880.0
2018-11-21 14:00:00,189.71,189.91,189.5,189.63,102286.0,182.9491,183.142,182.7466,182.872,102286.0
2018-11-21 14:30:00,189.65,189.73,188.97,189.02,88071.0,182.8912,182.9684,182.2355,182.2837,88071.0
2018-11-21 15:00:00,188.99,189.36,188.45,188.47,182809.0,182.2548,182.6116,181.734,181.7533,182809.0
2018-11-21 15:30:00,188.44,188.44,187.61,187.71,372146.0,181.7244,181.7244,180.9239,181.0204,372146.0
2018-11-23 09:30:00,184.88,185.88,183.5,185.77,395949.0,178.2912,179.2556,176.9604,179.1495,395949.0
2018-11-23 10:00:00,185.78,186.23,184.22,184.52,206791.0,179.1592,179.5931,177.6548,177.9441,206791.0
2018-11-23 10:30:00,184.59,185.25,183.83,184.51,149478.0,178.0116,178.6481,177.2787,177.9344,149478.0
2018-11-23 11:00:00,184.53,184.64,184.08,184.14,168628.0,177.9537,178.0598,177.5197,177.5776,168628.0
2018-11-23 11:30:00,184.19,184.22,182.81,182.96,242359.0,177.6258,177.6548,176.295,176.4397,242359.0
2018-11-23 12:00:00,182.93,183.44,182.77,183.02,190847.0,176.4107,176.9026,176.2564,176.4975,190847.0
2018-11-23 12:30:00,183.04,183.17,182.26,182.78,514934.0,176.5168,176.6422,175.7646,176.2661,514934.0
2018-11-26 09:30:00,185.77,187.48,183.68,187.48,668479.0,179.1495,180.7986,177.134,180.7986,668479.0
2018-11-26 10:00:00,187.33,187.73,186.72,187.73,310731.0,180.6539,181.0397,180.0657,181.0397,310731.0
2018-11-26 10:30:00,187.72,188.63,187.23,188.13,332575.0,181.03,181.9076,180.5575,181.4254,332575.0
2018-11-26 11:00:00,188.13,189.49,188.06,188.95,318039.0,181.4254,182.7369,181.3579,182.2162,318039.0
2018-11-26 11:30:00,188.8,189.32,188.55,189.11,217407.0,182.0715,182.573,181.8304,182.3705,217407.0
2018-11-26 12:00:00,189.06,189.53,188.69,188.79,189964.0,182.3223,182.7755,181.9655,182.0619,189964.0
2018-11-26 12:30:00,188.74,189.02,188.36,188.98,228986.0,182.0137,182.2837,181.6472,182.2451,228986.0
2018-11-26 13:00:00,188.98,189.3,188.63,188.95,166995.0,182.2451,182.5537,181.9076,182.2162,166995.0
2018-11-26 13:30:00,188.98,190.42,188.92,190.08,553413.0,182.2451,183.6338,182.1873,183.3059,553413.0
2018-11-26 14:00:00,190.09,191.11,190.0,191.03,336507.0,183.3156,184.2992,183.2288,184.2221,336507.0
2018-11-26 14:30:00,191.04,192.11,190.68,192.01,427943.0,184.2317,185.2636,183.8845,185.1671,427943.0
2018-11-26 15:00:00,192.05,192.23,190.83,190.99,482577.0,185.2057,185.3793,184.0292,184.1835,482577.0
2018-11-26 15:30:00,190.99,192.09,190.99,191.85,688495.0,184.1835,185.2443,184.1835,185.0128,688495.0
2018-11-27 09:30:00,190.75,191.76,189.45,191.53,464259.0,183.952,184.926,182.6984,184.7042,464259.0
2018-11-27 10:00:00,191.4,192.37,190.81,191.53,222248.0,184.5789,185.5143,184.0099,184.7042,222248.0
2018-11-27 10:30:00,191.59,192.63,191.3,192.17,256653.0,184.7621,185.765,184.4824,185.3214,256653.0
2018-11-27 11:00:00,192.14,192.69,191.55,191.93,230990.0,185.2925,185.8229,184.7235,185.09,230990.0
2018-11-27 11:30:00,191.94,192.55,191.44,192.41,206711.0,185.0996,185.6879,184.6175,185.5529,206711.0
2018-11-27 12:00:00,192.38,192.52,191.18,191.2,129468.0,185.524,185.659,184.3667,184.386,129468.0
2018-11-27 12:30:00,191.14,191.94,190.84,191.42,124944.0,184.3281,185.0996,184.0388,184.5982,124944.0
2018-11-27 13:00:00,191.44,191.84,191.12,191.78,111580.0,184.6175,185.0032,184.3089,184.9453,111580.0
2018-11-27 13:30:00,191.79,192.45,191.41,192.04,99946.0,184.955,185.5915,184.5885,185.1961,99946.0
2018-11-27 14:00:00,192.11,192.77,191.83,192.61,172003.0,185.2636,185.9001,184.9936,185.7458,172003.0
2018-11-27 14:30:00,192.62,192.85,192.23,192.41,132199.0,185.7554,185.9772,185.3793,185.5529,132199.0
2018-11-27 15:00:00,192.37,192.41,191.85,192.2,159825.0,185.5143,185.5529,185.0128,185.3504,159825.0
2018-11-27 15:30:00,192.21,193.04,191.92,192.98,451533.0,185.36,186.1604,185.0803,186.1026,451533.0
2018-11-28 09:30:00,195.0,195.39,193.27,194.75,468248.0,188.0506,188.4267,186.3822,187.8095,468248.0
2018-11-28 10:00:00,194.83,195.32,194.46,194.58,177186.0,187.8866,188.3592,187.5298,187.6455,177186.0
2018-11-28 10:30:00,194.55,194.96,194.18,194.96,224726.0,187.6166,188.012,187.2598,188.012,224726.0
2018-11-28 11:00:00,194.89,195.25,194.29,194.41,139700.0,187.9445,188.2917,187.3659,187.4816,139700.0
2018-11-28 11:30:00,194.36,194.9,194.19,194.88,151140.0,187.4334,187.9541,187.2694,187.9349,151140.0
2018-11-28 12:00:00,194.85,197.77,194.78,197.73,560577.0,187.9059,190.7219,187.8384,190.6833,560577.0
2018-11-28 12:30:00,197.72,198.34,197.28,198.09,303283.0,190.6736,191.2715,190.2493,191.0305,303283.0
2018-11-28 13:00:00,198.1,199.69,197.78,199.68,300339.0,191.0401,192.5734,190.7315,192.5638,300339.0
2018-11-28 13:30:00,199.71,201.43,199.64,201.03,582944.0,192.5927,194.2514,192.5252,193.8657,582944.0
2018-11-28 14:00:00,201.07,201.11,199.81,200.01,278942.0,193.9043,193.9428,192.6892,192.882,278942.0
2018-11-28 14:30:00,200.09,200.37,199.67,199.79,171167.0,192.9592,193.2292,192.5542,192.6699,171167.0
2018-11-28 15:00:00,199.75,200.5,199.5,200.41,243096.0,192.6313,193.3546,192.3902,193.2678,243096.0
2018-11-28 15:30:00,200.4,202.47,200.32,202.35,899515.0,193.2581,195.2544,193.181,195.1386,899515.0
2018-11-29 09:30:00,202.05,202.05,199.69,200.07,446977.0,194.8493,194.8493,192.5734,192.9399,446977.0
2018-11-29 10:00:00,200.04,200.31,197.93,198.17,273995.0,192.911,193.1713,190.8762,191.1076,273995.0
2018-11-29 10:30:00,198.13,199.07,196.31,196.67,343389.0,191.069,191.9755,189.3139,189.6611,343389.0
2018-11-29 11:00:00,196.59,197.75,196.49,197.73,263013.0,189.5839,190.7026,189.4875,190.6833,263013.0
2018-11-29 11:30:00,197.74,198.46,197.44,198.32,239163.0,190.6929,191.3873,190.4036,191.2523,239163.0
2018-11-29 12:00:00,198.27,198.32,197.22,197.43,207929.0,191.204,191.2523,190.1915,190.394,207929.0
2018-11-29 12:30:00,197.42,197.67,196.79,197.14,221923.0,190.3843,190.6254,189.7768,190.1143,221923.0
2018-11-29 13:00:00,197.16,197.6,196.75,197.37,232562.0,190.1336,190.5579,189.7382,190.3361,232562.0
2018-11-29 13:30:00,197.33,198.1,197.21,197.4,190745.0,190.2975,191.0401,190.1818,190.365,190745.0
2018-11-29 14:00:00,197.43,198.25,197.17,198.01,220647.0,190.394,191.1848,190.1432,190.9533,220647.0
2018-11-29 14:30:00,197.98,198.22,197.48,198.14,208664.0,190.9244,191.1558,190.4422,191.0787,208664.0
2018-11-29 15:00:00,198.15,198.2,197.24,197.6,246746.0,191.0883,191.1365,190.2108,190.5579,246746.0
2018-11-29 15:30:00,197.58,197.86,196.61,196.76,456652.0,190.5386,190.8087,189.6032,189.7479,456652.0
2018-11-30 09:30:00,196.59,197.99,195.8,197.8,265385.0,189.5839,190.934,188.8221,190.7508,265385.0
2018-11-30 10:00:00,197.81,199.33,197.8,198.76,226179.0,190.7604,192.2263,190.7508,191.6766,226179.0
2018-11-30 10:30:00,198.82,199.84,198.82,199.29,188144.0,191.7344,192.7181,191.7344,192.1877,188144.0
2018-11-30 11:00:00,199.29,199.67,198.9,199.23,152985.0,192.1877,192.5542,191.8116,192.1298,152985.0
2018-11-30 11:30:00,199.2,200.37,199.11,199.73,140802.0,192.1009,193.2292,192.0141,192.612,140802.0
2018-11-30 12:00:00,199.66,200.0,199.39,199.92,117132.0,192.5445,192.8724,192.2841,192.7952,117132.0
2018-11-30 12:30:00,199.93,200.11,199.62,199.93,115392.0,192.8049,192.9785,192.5059,192.8049,115392.0
2018-11-30 13:00:00,199.89,200.49,199.43,200.44,130152.0,192.7663,193.3449,192.3227,193.2967,130152.0
2018-11-30 13:30:00,200.43,201.05,200.39,200.86,163561.0,193.2871,193.885,193.2485,193.7017,163561.0
2018-11-30 14:00:00,200.88,200.9,200.4,200.72,168326.0,193.721,193.7403,193.2581,193.5667,168326.0
2018-11-30 14:30:00,200.75,200.89,200.36,200.41,168294.0,193.5957,193.7307,193.2196,193.2678,168294.0
2018-11-30 15:00:00,200.42,201.67,200.29,201.25,353198.0,193.2774,194.4829,193.1521,194.0778,353198.0
2018-11-30 15:30:00,201.24,201.45,200.03,201.15,740725.0,194.0682,194.2707,192.9013,193.9814,740725.0
2018-12-03 09:30:00,206.01,207.5,205.94,207.15,787411.0,198.6682,200.1051,198.6007,199.7676,787411.0
2018-12-03 10:00:00,207.21,208.26,206.82,207.55,432664.0,199.8254,200.838,199.4493,200.1533,432664.0
2018-12-03 10:30:00,207.51,208.09,207.15,207.78,377157.0,200.1147,200.6741,199.7676,200.3751,377157.0
2018-12-03 11:00:00,207.82,209.57,207.58,209.57,464240.0,200.4137,202.1013,200.1823,202.1013,464240.0
2018-12-03 11:30:00,209.55,209.63,208.15,208.34,606701.0,202.082,202.1592,200.7319,200.9152,606701.0
2018-12-03 12:00:00,208.36,208.75,207.68,207.93,213330.0,200.9345,201.3106,200.2787,200.5198,213330.0
2018-12-03 12:30:00,207.96,208.44,206.88,207.17,190663.0,200.5487,201.0116,199.5072,199.7869,190663.0
2018-12-03 13:00:00,207.2,207.57,207.06,207.34,163543.0,199.8158,200.1726,199.6808,199.9508,163543.0
2018-12-03 13:30:00,207.28,207.28,206.56,206.88,156553.0,199.8929,199.8929,199.1986,199.5072,156553.0
2018-12-03 14:00:00,206.92,208.88,206.79,208.7,170311.0,199.5458,201.4359,199.4204,201.2623,170311.0
2018-12-03 14:30:00,208.74,208.91,208.23,208.66,136464.0,201.3009,201.4649,200.8091,201.2238,136464.0
2018-12-03 15:00:00,208.67,209.48,208.04,209.38,288125.0,201.2334,202.0145,200.6259,201.9181,288125.0
2018-12-03 15:30:00,209.36,209.91,208.77,209.85,676634.0,201.8988,202.4292,201.3298,202.3714,676634.0
2018-12-04 09:30:00,207.39,208.06,206.08,207.93,484001.0,199.999,200.6451,198.7357,200.5198,484001.0
2018-12-04 10:00:00,207.94,209.12,207.79,208.64,218869.0,200.5294,201.6674,200.3848,201.2045,218869.0
2018-12-04 10:30:00,208.68,209.52,207.85,207.86,240092.0,201.2431,202.0531,200.4426,200.4523,240092.0
2018-12-04 11:00:00,207.86,208.01,206.93,207.47,188284.0,200.4523,200.5969,199.5554,200.0762,188284.0
2018-12-04 11:30:00,207.45,207.78,207.03,207.16,151080.0,200.0569,200.3751,199.6519,199.7772,151080.0
2018-12-04 12:00:00,207.1,207.1,202.5,202.56,373801.0,199.7194,199.7194,195.2833,195.3412,373801.0
2018-12-04 12:30:00,202.55,203.57,201.85,202.31,357423.0,195.3315,196.3152,194.6565,195.1001,357423.0
2018-12-04 13:00:00,202.32,202.42,200.39,201.21,205188.0,195.1097,195.2061,193.2485,194.0393,205188.0
2018-12-04 13:30:00,201.11,201.77,199.62,201.42,285180.0,193.9428,194.5793,192.5059,194.2418,285180.0
2018-12-04 14:00:00,201.36,202.23,200.65,201.18,233995.0,194.1839,195.0229,193.4992,194.0103,233995.0
2018-12-04 14:30:00,201.18,202.75,201.18,201.97,228250.0,194.0103,195.5244,194.0103,194.7722,228250.0
2018-12-04 15:00:00,201.89,202.47,201.05,201.31,367736.0,194.695,195.2544,193.885,194.1357,367736.0
2018-12-04 15:30:00,201.25,201.83,200.48,200.61,670247.0,194.0778,194.6372,193.3353,193.4607,670247.0
2018-12-06 09:30:00,194.8,200.87,194.22,199.04,751674.0,187.8577,193.7114,187.2984,191.9466,751674.0
2018-12-06 10:00:00,199.0,199.92,197.9,199.34,397389.0,191.908,192.7952,190.8472,192.2359,397389.0
2018-12-06 10:30:00,199.43,199.91,197.89,198.0,396610.0,192.3227,192.7856,190.8376,190.9437,396610.0
2018-12-06 11:00:00,198.0,198.16,196.05,196.36,297618.0,190.9437,191.098,189.0632,189.3621,297618.0
2018-12-06 11:30:00,196.37,199.23,196.29,199.18,199718.0,189.3718,192.1298,189.2946,192.0816,199718.0
2018-12-06 12:00:00,199.08,199.57,198.07,199.56,156884.0,191.9852,192.4577,191.0112,192.4481,156884.0
2018-12-06 12:30:00,199.51,201.14,198.92,200.63,276827.0,192.3999,193.9718,191.8309,193.4799,276827.0
2018-12-06 13:00:00,200.67,200.74,199.11,199.5,200226.0,193.5185,193.586,192.0141,192.3902,200226.0
2018-12-06 13:30:00,199.34,200.81,198.56,200.77,203639.0,192.2359,193.6535,191.4837,193.6149,203639.0
2018-12-06 14:00:00,200.8,201.09,199.07,200.01,226358.0,193.6439,193.9235,191.9755,192.882,226358.0
2018-12-06 14:30:00,200.01,200.53,198.48,200.35,223353.0,192.882,193.3835,191.4066,193.2099,223353.0
2018-12-06 15:00:00,200.43,201.11,199.49,201.03,366597.0,193.2871,193.9428,192.3806,193.8657,366597.0
2018-12-06 15:30:00,201.03,203.37,200.89,203.03,675228.0,193.8657,196.1223,193.7307,195.7944,675228.0
2018-12-07 09:30:00,203.78,206.52,202.75,205.0,503678.0,196.5177,199.16,195.5244,197.6942,503678.0
2018-12-07 10:00:00,204.99,205.55,200.7,202.06,316040.0,197.6846,198.2246,193.5474,194.859,316040.0
2018-12-07 10:30:00,202.11,202.56,199.91,200.97,220892.0,194.9072,195.3412,192.7856,193.8078,220892.0
2018-12-07 11:00:00,201.04,201.3,197.63,198.18,183943.0,193.8753,194.1261,190.5869,191.1173,183943.0
2018-12-07 11:30:00,198.11,198.95,197.14,197.17,160368.0,191.0497,191.8598,190.1143,190.1432,160368.0
2018-12-07 12:00:00,197.26,198.33,197.17,197.65,133581.0,190.23,191.2619,190.1432,190.6061,133581.0
2018-12-07 12:30:00,197.62,198.86,196.4,198.38,206604.0,190.5772,191.773,189.4007,191.3101,206604.0
2018-12-07 13:00:00,198.4,198.94,197.31,198.31,129061.0,191.3294,191.8502,190.2783,191.2426,129061.0
2018-12-07 13:30:00,198.23,198.35,197.45,197.89,158976.0,191.1655,191.2812,190.4133,190.8376,158976.0
2018-12-07 14:00:00,197.82,197.85,196.06,197.37,173733.0,190.7701,190.799,189.0728,190.3361,173733.0
2018-12-07 14:30:00,197.39,197.59,195.24,195.6,237816.0,190.3554,190.5483,188.282,188.6292,237816.0
2018-12-07 15:00:00,195.51,197.14,194.9,196.82,264413.0,188.5424,190.1143,187.9541,189.8057,264413.0
2018-12-07 15:30:00,196.81,198.12,196.42,196.5,647569.0,189.7961,191.0594,189.42,189.4971,647569.0
2018-12-10 09:30:00,194.65,198.27,194.5,195.23,392155.0,187.7131,191.204,187.5684,188.2724,392155.0
2018-12-10 10:00:00,195.17,198.11,195.17,196.91,224614.0,188.2145,191.0497,188.2145,189.8925,224614.0
2018-12-10 10:30:00,196.88,197.26,195.01,195.35,171617.0,189.8636,190.23,188.0602,188.3881,171617.0
2018-12-10 11:00:00,195.27,195.4,193.0,194.48,258741.0,188.311,188.4363,186.1219,187.5491,258741.0
2018-12-10 11:30:00,194.48,196.18,194.21,195.06,186373.0,187.5491,189.1885,187.2887,188.1084,186373.0
2018-12-10 12:00:00,194.99,195.08,193.59,194.06,137495.0,188.0409,188.1277,186.6908,187.1441,137495.0
2018-12-10 12:30:00,194.12,195.59,193.93,195.27,157131.0,187.2019,188.6196,187.0187,188.311,157131.0
2018-12-10 13:00:00,195.35,195.69,194.65,194.7,128669.0,188.3881,188.716,187.7131,187.7613,128669.0
2018-12-10 13:30:00,194.69,196.03,194.66,195.63,103277.0,187.7516,189.0439,187.7227,188.6581,103277.0
2018-12-10 14:00:00,195.7,195.84,194.66,195.49,335141.0,188.7256,188.8606,187.7227,188.5231,335141.0
2018-12-10 14:30:00,195.5,197.25,195.5,196.28,121134.0,188.5328,190.2204,188.5328,189.285,121134.0
2018-12-10 15:00:00,196.24,197.05,195.87,197.01,135667.0,189.2464,190.0275,188.8896,189.9889,135667.0
2018-12-10 15:30:00,197.06,198.73,197.01,197.94,549762.0,190.0372,191.6477,189.9889,190.8858,549762.0
2018-12-11 09:30:00,201.08,201.4,198.25,198.83,332477.0,193.9139,194.2225,191.1848,191.7441,332477.0
2018-12-11 10:00:00,198.81,199.51,197.21,199.23,225783.0,191.7248,192.3999,190.1818,192.1298,225783.0
2018-12-11 10:30:00,199.22,199.6,197.64,198.46,176896.0,192.1202,192.4866,190.5965,191.3873,176896.0
2018-12-11 11:00:00,198.39,198.9,197.38,197.81,216230.0,191.3198,191.8116,190.3458,190.7604,216230.0
2018-12-11 11:30:00,197.75,198.41,196.8,198.28,147193.0,190.7026,191.3391,189.7864,191.2137,147193.0
2018-12-11 12:00:00,198.12,198.23,196.5,197.62,221468.0,191.0594,191.1655,189.4971,190.5772,221468.0
2018-12-11 12:30:00,197.61,198.4,197.46,197.7,140009.0,190.5676,191.3294,190.4229,190.6544,140009.0
2018-12-11 13:00:00,197.52,198.55,197.52,197.77,127152.0,190.4808,191.4741,190.4808,190.7219,127152.0
2018-12-11 13:30:00,197.75,197.98,196.12,196.34,87559.0,190.7026,190.9244,189.1307,189.3428,87559.0
2018-12-11 14:00:00,196.37,198.34,196.06,198.3,123960.0,189.3718,191.2715,189.0728,191.233,123960.0
2018-12-11 14:30:00,198.31,199.13,198.21,198.5,130776.0,191.2426,192.0334,191.1462,191.4258,130776.0
2018-12-11 15:00:00,198.55,199.76,197.85,199.14,165627.0,191.4741,192.6409,190.799,192.043,165627.0
2018-12-11 15:30:00,199.15,199.95,197.69,197.78,427365.0,192.0527,192.8242,190.6447,190.7315,427365.0
2018-12-12 09:30:00,200.46,202.13,200.36,201.89,415449.0,193.316,194.9265,193.2196,194.695,415449.0
2018-12-12 10:00:00,201.8,204.13,201.52,203.3,349385.0,194.6082,196.8552,194.3382,196.0548,349385.0
2018-12-12 10:30:00,203.36,205.09,203.25,204.89,305929.0,196.1126,197.781,196.0066,197.5881,305929.0
2018-12-12 11:00:00,204.87,205.96,204.39,205.17,446364.0,197.5688,198.62,197.1059,197.8581,446364.0
2018-12-12 11:30:00,205.22,205.33,204.37,204.71,241167.0,197.9064,198.0124,197.0867,197.4145,241167.0
2018-12-12 12:00:00,204.69,204.97,203.45,203.75,175628.0,197.3952,197.6653,196.1994,196.4887,175628.0
2018-12-12 12:30:00,203.76,203.82,202.97,203.37,138486.0,196.4984,196.5563,195.7365,196.1223,138486.0
2018-12-12 13:00:00,203.41,203.56,202.6,203.49,203773.0,196.1609,196.3055,195.3797,196.238,203773.0
2018-12-12 13:30:00,203.51,203.54,202.36,202.84,156739.0,196.2573,196.2862,195.1483,195.6112,156739.0
2018-12-12 14:00:00,202.87,202.9,201.24,201.34,169601.0,195.6401,195.669,194.0682,194.1646,169601.0
2018-12-12 14:30:00,201.25,201.73,200.74,201.59,212376.0,194.0778,194.5407,193.586,194.4057,212376.0
2018-12-12 15:00:00,201.53,202.4,201.32,201.5,239596.0,194.3479,195.1869,194.1453,194.3189,239596.0
2018-12-12 15:30:00,201.53,202.17,200.26,200.33,543014.0,194.3479,194.9651,193.1231,193.1906,543014.0
2018-12-13 09:30:00,200.8,202.2,199.66,200.33,262256.0,193.6439,194.994,192.5445,193.1906,262256.0
2018-12-13 10:00:00,200.34,201.23,199.6,199.76,261074.0,193.2003,194.0586,192.4866,192.6409,261074.0
2018-12-13 10:30:00,199.8,199.85,197.74,198.32,270482.0,192.6795,192.7277,190.6929,191.2523,270482.0
2018-12-13 11:00:00,198.38,198.52,197.24,198.03,293321.0,191.3101,191.4451,190.2108,190.9726,293321.0
2018-12-13 11:30:00,197.92,198.27,196.32,196.33,299468.0,190.8665,191.204,189.3235,189.3332,299468.0
2018-12-13 12:00:00,196.33,196.65,195.84,196.13,195749.0,189.3332,189.6418,188.8606,189.1403,195749.0
2018-12-13 12:30:00,196.16,196.91,195.81,195.9,150644.0,189.1692,189.8925,188.8317,188.9185,150644.0
2018-12-13 13:00:00,195.9,196.22,195.31,196.22,169667.0,188.9185,189.2271,188.3495,189.2271,169667.0
2018-12-13 13:30:00,196.22,198.0,196.21,197.48,117647.0,189.2271,190.9437,189.2175,190.4422,117647.0
2018-12-13 14:00:00,197.48,197.59,196.63,197.3,110909.0,190.4422,190.5483,189.6225,190.2686,110909.0
2018-12-13 14:30:00,197.24,197.84,196.92,197.6,111099.0,190.2108,190.7894,189.9022,190.5579,111099.0
2018-12-13 15:00:00,197.62,198.39,197.16,198.02,162873.0,190.5772,191.3198,190.1336,190.963,162873.0
2018-12-13 15:30:00,198.0,199.23,197.75,198.8,635552.0,190.9437,192.1298,190.7026,191.7152,635552.0
2018-12-14 09:30:00,196.6,196.64,193.19,195.66,390653.0,189.5936,189.6321,186.3051,188.6871,390653.0
2018-12-14 10:00:00,195.66,196.95,195.25,196.0,213084.0,188.6871,189.9311,188.2917,189.0149,213084.0
2018-12-14 10:30:00,196.0,197.24,195.42,196.43,178081.0,189.0149,190.2108,188.4556,189.4296,178081.0
2018-12-14 11:00:00,196.44,197.0,195.21,195.48,147469.0,189.4393,189.9793,188.2531,188.5135,147469.0
2018-12-14 11:30:00,195.56,195.87,193.95,194.11,151813.0,188.5906,188.8896,187.038,187.1923,151813.0
2018-12-14 12:00:00,194.16,195.48,194.1,195.48,119359.0,187.2405,188.5135,187.1827,188.5135,119359.0
2018-12-14 12:30:00,195.4,196.01,195.24,195.29,112655.0,188.4363,189.0246,188.282,188.3302,112655.0
2018-12-14 13:00:00,195.27,195.95,194.54,195.61,121160.0,188.311,188.9667,187.607,188.6388,121160.0
2018-12-14 13:30:00,195.55,195.87,194.68,195.54,91160.0,188.581,188.8896,187.742,188.5713,91160.0
2018-12-14 14:00:00,195.44,195.98,194.97,195.78,155320.0,188.4749,188.9957,188.0217,188.8028,155320.0
2018-12-14 14:30:00,195.82,195.89,194.42,194.93,212785.0,188.8414,188.9089,187.4913,187.9831,212785.0
2018-12-14 15:00:00,194.88,195.85,194.85,195.44,172041.0,187.9349,188.8703,187.9059,188.4749,172041.0
2018-12-14 15:30:00,195.45,196.0,195.05,195.33,465071.0,188.4845,189.0149,188.0988,188.3688,465071.0
2018-12-17 09:30:00,193.5,193.55,189.67,191.69,480651.0,186.604,186.6523,182.9105,184.8585,480651.0
2018-12-17 10:00:00,191.63,193.0,190.89,192.72,303988.0,184.8007,186.1219,184.0871,185.8518,303988.0
2018-12-17 10:30:00,192.77,193.18,191.85,192.25,180272.0,185.9001,186.2954,185.0128,185.3986,180272.0
2018-12-17 11:00:00,192.34,193.4,192.09,192.44,211635.0,185.4854,186.5076,185.2443,185.5818,211635.0
2018-12-17 11:30:00,192.37,192.43,191.0,192.4,202095.0,185.5143,185.5722,184.1931,185.5432,202095.0
2018-12-17 12:00:00,192.38,193.12,192.17,192.37,163034.0,185.524,186.2376,185.3214,185.5143,163034.0
2018-12-17 12:30:00,192.35,192.37,191.07,191.16,118450.0,185.495,185.5143,184.2606,184.3474,118450.0
2018-12-17 13:00:00,191.07,191.69,190.3,190.59,176970.0,184.2606,184.8585,183.5181,183.7977,176970.0
2018-12-17 13:30:00,190.59,191.0,189.77,190.16,198968.0,183.7977,184.1931,183.007,183.3831,198968.0
2018-12-17 14:00:00,190.12,191.13,189.77,190.42,227441.0,183.3445,184.3185,183.007,183.6338,227441.0
2018-12-17 14:30:00,190.42,191.01,190.03,190.36,196747.0,183.6338,184.2028,183.2577,183.5759,196747.0
2018-12-17 15:00:00,190.32,190.51,189.02,189.27,281311.0,183.5374,183.7206,182.2837,182.5248,281311.0
2018-12-17 15:30:00,189.31,190.83,188.76,190.58,783571.0,182.5634,184.0292,182.033,183.7881,783571.0
2018-12-18 09:30:00,192.06,194.35,191.85,193.29,357327.0,185.2154,187.4237,185.0128,186.4015,357327.0
2018-12-18 10:00:00,193.2,193.46,191.84,193.18,222576.0,186.3147,186.5655,185.0032,186.2954,222576.0
2018-12-18 10:30:00,193.16,193.47,191.56,192.52,175185.0,186.2762,186.5751,184.7332,185.659,175185.0
2018-12-18 11:00:00,192.71,192.9,191.24,191.66,149233.0,185.8422,186.0254,184.4246,184.8296,149233.0
2018-12-18 11:30:00,191.77,193.16,191.73,192.41,168225.0,184.9357,186.2762,184.8971,185.5529,168225.0
2018-12-18 12:00:00,192.38,193.8,192.38,193.25,163595.0,185.524,186.8933,185.524,186.3629,163595.0
2018-12-18 12:30:00,193.29,193.88,193.07,193.66,102007.0,186.4015,186.9705,186.1894,186.7583,102007.0
2018-12-18 13:00:00,193.7,193.77,193.0,193.18,151655.0,186.7969,186.8644,186.1219,186.2954,151655.0
2018-12-18 13:30:00,193.12,193.31,192.39,192.7,93134.0,186.2376,186.4208,185.5336,185.8325,93134.0
2018-12-18 14:00:00,192.66,193.17,192.33,192.97,114567.0,185.794,186.2858,185.4757,186.0929,114567.0
2018-12-18 14:30:00,192.99,193.0,190.43,190.47,182405.0,186.1122,186.1219,183.6434,183.682,182405.0
2018-12-18 15:00:00,190.41,191.79,190.1,191.23,213863.0,183.6242,184.955,183.3252,184.4149,213863.0
2018-12-18 15:30:00,191.27,193.3,191.27,191.64,503226.0,184.4535,186.4112,184.4535,184.8103,503226.0
2018-12-19 09:30:00,190.93,194.21,190.82,193.73,333098.0,184.1256,187.2887,184.0195,186.8258,333098.0
2018-12-19 10:00:00,193.79,194.15,192.94,193.28,321036.0,186.8837,187.2309,186.064,186.3919,321036.0
2018-12-19 10:30:00,193.33,193.88,193.06,193.53,260888.0,186.4401,186.9705,186.1797,186.633,260888.0
2018-12-19 11:00:00,193.6,193.62,192.44,192.81,226339.0,186.7005,186.7198,185.5818,185.9386,226339.0
2018-12-19 11:30:00,192.79,193.47,192.64,193.46,198994.0,185.9193,186.5751,185.7747,186.5655,198994.0
2018-12-19 12:00:00,193.46,193.81,193.25,193.42,236489.0,186.5655,186.903,186.3629,186.5269,236489.0
2018-12-19 12:30:00,193.42,193.9,193.29,193.41,193611.0,186.5269,186.9898,186.4015,186.5172,193611.0
2018-12-19 13:00:00,193.41,193.48,191.96,192.44,165855.0,186.5172,186.5848,185.1189,185.5818,165855.0
2018-12-19 13:30:00,192.42,194.35,192.39,194.06,176567.0,185.5625,187.4237,185.5336,187.1441,176567.0
2018-12-19 14:00:00,194.0,194.26,189.04,191.64,308089.0,187.0862,187.337,182.303,184.8103,308089.0
2018-12-19 14:30:00,191.82,192.5,187.57,188.1,315732.0,184.9839,185.6397,180.8854,181.3965,315732.0
2018-12-19 15:00:00,188.06,188.13,184.76,186.65,464974.0,181.3579,181.4254,178.1755,179.9982,464974.0
2018-12-19 15:30:00,186.65,188.23,185.98,187.2,806479.0,179.9982,181.5219,179.352,180.5286,806479.0
2018-12-20 09:30:00,185.6,187.9,185.2,187.18,375778.0,178.9856,181.2036,178.5998,180.5093,375778.0
2018-12-20 10:00:00,187.02,188.34,186.19,186.21,170700.0,180.355,181.6279,179.5546,179.5738,170700.0
2018-12-20 10:30:00,186.36,187.56,186.05,186.53,152322.0,179.7185,180.8757,179.4195,179.8824,152322.0
2018-12-20 11:00:00,186.43,186.52,182.92,183.57,249004.0,179.786,179.8728,176.4011,177.0279,249004.0
2018-12-20 11:30:00,183.62,183.95,180.86,181.82,499889.0,177.0761,177.3944,174.4145,175.3403,499889.0
2018-12-20 12:00:00,181.95,183.17,181.51,183.11,345746.0,175.4657,176.6422,175.0413,176.5843,345746.0
2018-12-20 12:30:00,183.11,183.55,182.04,182.78,368378.0,176.5843,177.0086,175.5524,176.2661,368378.0
2018-12-20 13:00:00,182.82,183.04,181.82,182.51,223102.0,176.3047,176.5168,175.3403,176.0057,223102.0
2018-12-20 13:30:00,182.49,182.88,181.88,182.44,207026.0,175.9864,176.3625,175.3982,175.9382,207026.0
2018-12-20 14:00:00,182.5,182.75,180.23,182.25,371782.0,175.9961,176.2371,173.807,175.755,371782.0
2018-12-20 14:30:00,182.29,184.34,181.65,183.05,331677.0,175.7935,177.7705,175.1763,176.5265,331677.0
2018-12-20 15:00:00,183.04,183.41,181.6,182.34,320422.0,176.5168,176.8736,175.1281,175.8418,320422.0
2018-12-20 15:30:00,182.44,183.54,181.69,182.66,715413.0,175.9382,176.999,175.2149,176.1504,715413.0
2018-12-21 09:30:00,181.2,182.18,180.06,181.12,1309133.0,174.7424,175.6875,173.643,174.6652,1309133.0
2018-12-21 10:00:00,181.11,185.27,180.3,184.53,375010.0,174.6556,178.6673,173.8745,177.9537,375010.0
2018-12-21 10:30:00,184.6,184.91,183.16,183.49,217992.0,178.0212,178.3202,176.6325,176.9508,217992.0
2018-12-21 11:00:00,183.49,183.49,181.3,182.72,256164.0,176.9508,176.9508,174.8388,176.2082,256164.0
2018-12-21 11:30:00,182.81,182.9,180.67,180.84,211339.0,176.295,176.3818,174.2313,174.3952,211339.0
2018-12-21 12:00:00,180.96,181.03,178.01,178.2,520078.0,174.5109,174.5784,171.6661,171.8493,520078.0
2018-12-21 12:30:00,178.07,180.0,177.06,178.63,383312.0,171.7239,173.5852,170.7499,172.264,383312.0
2018-12-21 13:00:00,178.68,179.4,178.02,178.92,224988.0,172.3122,173.0065,171.6757,172.5436,224988.0
2018-12-21 13:30:00,178.94,179.88,178.66,178.79,181861.0,172.5629,173.4694,172.2929,172.4183,181861.0
2018-12-21 14:00:00,178.78,179.21,177.16,178.24,313526.0,172.4086,172.8233,170.8464,171.8879,313526.0
2018-12-21 14:30:00,178.19,178.69,177.4,178.28,236101.0,171.8397,172.3218,171.0778,171.9264,236101.0
2018-12-21 15:00:00,178.35,178.57,176.15,176.17,384168.0,171.994,172.2061,169.8724,169.8916,384168.0
2018-12-21 15:30:00,176.15,176.84,175.0,175.15,1015988.0,169.8724,170.5378,168.7633,168.908,1015988.0
2018-12-24 09:30:00,172.75,176.29,171.89,174.08,665874.0,166.5935,170.0074,165.7642,167.8761,665874.0
2018-12-24 10:00:00,174.16,176.12,173.32,175.69,365487.0,167.9533,169.8434,167.1432,169.4288,365487.0
2018-12-24 10:30:00,175.77,177.98,175.47,176.94,358935.0,169.5059,171.6371,169.2166,170.6342,358935.0
2018-12-24 11:00:00,176.94,177.49,175.71,176.23,401069.0,170.6342,171.1646,169.448,169.9495,401069.0
2018-12-24 11:30:00,176.26,177.04,175.13,175.85,259140.0,169.9784,170.7306,168.8887,169.583,259140.0
2018-12-24 12:00:00,175.92,176.77,175.32,176.18,397742.0,169.6506,170.4703,169.0719,169.9013,397742.0
2018-12-24 12:30:00,176.19,176.63,174.52,174.98,761999.0,169.9109,170.3353,168.3004,168.7441,761999.0
2018-12-26 09:30:00,176.0,181.66,176.0,179.51,592172.0,169.7277,175.186,169.7277,173.1126,592172.0
2018-12-26 10:00:00,179.51,180.03,177.13,178.05,287348.0,173.1126,173.6141,170.8174,171.7046,287348.0
2018-12-26 10:30:00,178.14,178.35,176.41,176.6,235812.0,171.7914,171.994,170.1231,170.3063,235812.0
2018-12-26 11:00:00,176.72,178.91,176.51,178.59,236014.0,170.422,172.534,170.2195,172.2254,236014.0
2018-12-26 11:30:00,178.57,179.78,178.19,179.78,218982.0,172.2061,173.373,171.8397,173.373,218982.0
2018-12-26 12:00:00,179.71,181.55,179.47,180.68,224155.0,173.3055,175.0799,173.074,174.2409,224155.0
2018-12-26 12:30:00,180.81,182.22,180.51,182.07,170571.0,174.3663,175.726,174.077,175.5814,170571.0
2018-12-26 13:00:00,182.1,182.37,180.58,181.23,154071.0,175.6103,175.8707,174.1445,174.7713,154071.0
2018-12-26 13:30:00,181.23,183.1,181.22,183.0,121199.0,174.7713,176.5747,174.7617,176.4782,121199.0
2018-12-26 14:00:00,183.13,183.13,181.58,181.98,156864.0,176.6036,176.6036,175.1088,175.4946,156864.0
2018-12-26 14:30:00,181.99,183.06,181.84,182.95,195829.0,175.5042,176.5361,175.3596,176.43,195829.0
2018-12-26 15:00:00,182.9,184.01,182.58,183.9,243802.0,176.3818,177.4522,176.0732,177.3462,243802.0
2018-12-26 15:30:00,183.91,186.5,183.87,186.46,652251.0,177.3558,179.8535,177.3172,179.8149,652251.0
2018-12-27 09:30:00,183.98,185.22,181.73,183.07,385392.0,177.4233,178.6191,175.2535,176.5457,385392.0
2018-12-27 10:00:00,182.97,183.97,180.78,181.15,351471.0,176.4493,177.4137,174.3374,174.6942,351471.0
2018-12-27 10:30:00,181.21,183.6,180.92,182.78,196487.0,174.752,177.0569,174.4724,176.2661,196487.0
2018-12-27 11:00:00,182.75,183.93,182.03,183.7,134941.0,176.2371,177.3751,175.5428,177.1533,134941.0
2018-12-27 11:30:00,183.89,184.34,182.31,183.07,166443.0,177.3365,177.7705,175.8128,176.5457,166443.0
2018-12-27 12:00:00,183.04,183.28,181.07,181.46,173112.0,176.5168,176.7483,174.617,174.9931,173112.0
2018-12-27 12:30:00,181.49,182.58,181.02,182.3,157845.0,175.0221,176.0732,174.5688,175.8032,157845.0
2018-12-27 13:00:00,182.25,182.47,181.39,181.54,115414.0,175.755,175.9671,174.9256,175.0703,115414.0
2018-12-27 13:30:00,181.53,181.86,180.31,181.07,136217.0,175.0606,175.3789,173.8841,174.617,136217.0
2018-12-27 14:00:00,181.03,181.32,180.16,181.14,166725.0,174.5784,174.8581,173.7394,174.6845,166725.0
2018-12-27 14:30:00,181.08,183.35,180.67,183.34,153322.0,174.6267,176.8158,174.2313,176.8061,153322.0
2018-12-27 15:00:00,183.42,185.94,182.43,185.81,239952.0,176.8833,179.3135,175.9286,179.1881,239952.0
2018-12-27 15:30:00,185.82,188.7,184.92,188.59,776349.0,179.1977,181.9751,178.3298,181.869,776349.0
2018-12-28 09:30:00,189.71,190.1,185.5,186.89,499098.0,182.9491,183.3252,178.8891,180.2296,499098.0
2018-12-28 10:00:00,186.9,186.9,184.61,185.02,268817.0,180.2392,180.2392,178.0309,178.4262,268817.0
2018-12-28 10:30:00,184.92,186.67,184.18,185.91,208241.0,178.3298,180.0174,177.6162,179.2845,208241.0
2018-12-28 11:00:00,185.88,187.11,185.54,187.05,180639.0,179.2556,180.4418,178.9277,180.3839,180639.0
2018-12-28 11:30:00,187.0,187.82,186.71,187.59,173550.0,180.3357,181.1265,180.056,180.9047,173550.0
2018-12-28 12:00:00,187.64,188.25,186.88,187.45,163322.0,180.9529,181.5411,180.22,180.7696,163322.0
2018-12-28 12:30:00,187.46,187.99,186.75,186.85,124203.0,180.7793,181.2904,180.0946,180.191,124203.0
2018-12-28 13:00:00,186.96,187.41,186.48,186.95,93963.0,180.2971,180.7311,179.8342,180.2875,93963.0
2018-12-28 13:30:00,186.95,187.75,186.35,187.42,126584.0,180.2875,181.059,179.7089,180.7407,126584.0
2018-12-28 14:00:00,187.51,188.95,187.51,187.97,169651.0,180.8275,182.2162,180.8275,181.2711,169651.0
2018-12-28 14:30:00,187.99,189.41,187.78,189.2,212371.0,181.2904,182.6598,181.0879,182.4573,212371.0
2018-12-28 15:00:00,189.23,189.43,186.0,186.48,242987.0,182.4862,182.6791,179.3713,179.8342,242987.0
2018-12-28 15:30:00,186.53,186.85,185.35,186.15,485899.0,179.8824,180.191,178.7445,179.516,485899.0
2018-12-31 09:30:00,186.92,188.81,186.51,186.99,337445.0,180.2585,182.0812,179.8631,180.326,337445.0
2018-12-31 10:00:00,187.05,187.8,186.57,187.33,229034.0,180.3839,181.1072,179.921,180.6539,229034.0
2018-12-31 10:30:00,187.37,187.64,186.54,186.57,191725.0,180.6925,180.9529,179.8921,179.921,191725.0
2018-12-31 11:00:00,186.62,187.5,186.36,187.08,178718.0,179.9692,180.8179,179.7185,180.4128,178718.0
2018-12-31 11:30:00,187.02,187.85,186.4,187.82,149395.0,180.355,181.1554,179.7571,181.1265,149395.0
2018-12-31 12:00:00,187.85,187.88,187.1,187.31,163403.0,181.1554,181.1843,180.4321,180.6346,163403.0
2018-12-31 12:30:00,187.36,188.38,187.35,188.38,139277.0,180.6829,181.6665,180.6732,181.6665,139277.0
2018-12-31 13:00:00,188.4,188.93,188.23,188.93,126762.0,181.6858,182.1969,181.5219,182.1969,126762.0
2018-12-31 13:30:00,188.96,189.0,187.65,187.83,129925.0,182.2258,182.2644,180.9625,181.1361,129925.0
2018-12-31 14:00:00,187.81,188.17,187.11,187.24,112220.0,181.1168,181.464,180.4418,180.5671,112220.0
2018-12-31 14:30:00,187.14,187.85,186.83,187.09,160979.0,180.4707,181.1554,180.1717,180.4225,160979.0
2018-12-31 15:00:00,187.04,188.03,187.04,187.57,169146.0,180.3743,181.329,180.3743,180.8854,169146.0
2018-12-31 15:30:00,187.62,188.65,186.68,188.65,438652.0,180.9336,181.9269,180.0271,181.9269,438652.0
2019-01-02 09:30:00,185.83,189.0,185.31,188.0,386016.0,179.2074,182.2644,178.7059,181.3,386016.0
2019-01-02 10:00:00,187.94,189.38,187.05,188.59,232698.0,181.2422,182.6309,180.3839,181.869,232698.0
2019-01-02 10:30:00,188.6,189.23,188.11,188.71,142217.0,181.8787,182.4862,181.4061,181.9847,142217.0
2019-01-02 11:00:00,188.59,190.17,188.4,189.25,194045.0,181.869,183.3927,181.6858,182.5055,194045.0
2019-01-02 11:30:00,189.26,189.69,188.33,188.43,132434.0,182.5151,182.9298,181.6183,181.7147,132434.0
2019-01-02 12:00:00,188.42,188.8,188.05,188.69,105776.0,181.7051,182.0715,181.3483,181.9655,105776.0
2019-01-02 12:30:00,188.73,190.25,188.57,190.08,125845.0,182.004,183.4699,181.8497,183.3059,125845.0
2019-01-02 13:00:00,190.04,190.8,190.01,190.5,98851.0,183.2673,184.0003,183.2384,183.711,98851.0
2019-01-02 13:30:00,190.44,190.82,190.22,190.75,89835.0,183.6531,184.0195,183.4409,183.952,89835.0
2019-01-02 14:00:00,190.71,190.73,189.31,189.62,162143.0,183.9135,183.9328,182.5634,182.8623,162143.0
2019-01-02 14:30:00,189.62,190.34,189.54,189.58,149656.0,182.8623,183.5567,182.7852,182.8237,149656.0
2019-01-02 15:00:00,189.58,189.92,188.8,189.26,263098.0,182.8237,183.1516,182.0715,182.5151,263098.0
2019-01-02 15:30:00,189.2,190.02,188.73,189.79,367311.0,182.4573,183.2481,182.004,183.0263,367311.0
2019-01-03 09:30:00,187.5,187.51,184.75,185.04,322427.0,180.8179,180.8275,178.1659,178.4455,322427.0
2019-01-03 10:00:00,184.96,184.96,182.43,183.15,427890.0,178.3684,178.3684,175.9286,176.6229,427890.0
2019-01-03 10:30:00,183.13,183.13,181.12,181.61,394460.0,176.6036,176.6036,174.6652,175.1378,394460.0
2019-01-03 11:00:00,181.65,183.69,181.65,182.71,301893.0,175.1763,177.1436,175.1763,176.1986,301893.0
2019-01-03 11:30:00,182.7,184.61,182.36,183.98,202409.0,176.1889,178.0309,175.861,177.4233,202409.0
2019-01-03 12:00:00,183.97,184.32,183.24,183.69,139374.0,177.4137,177.7512,176.7097,177.1436,139374.0
2019-01-03 12:30:00,183.69,184.13,183.13,183.78,143683.0,177.1436,177.568,176.6036,177.2304,143683.0
2019-01-03 13:00:00,183.66,183.66,181.65,182.46,159536.0,177.1147,177.1147,175.1763,175.9575,159536.0
2019-01-03 13:30:00,182.4,182.88,181.61,181.67,141537.0,175.8996,176.3625,175.1378,175.1956,141537.0
2019-01-03 14:00:00,181.67,183.11,181.46,182.95,191759.0,175.1956,176.5843,174.9931,176.43,191759.0
2019-01-03 14:30:00,182.95,183.14,181.95,182.22,218625.0,176.43,176.6132,175.4657,175.726,218625.0
2019-01-03 15:00:00,182.22,182.53,181.7,181.99,295371.0,175.726,176.025,175.2246,175.5042,295371.0
2019-01-03 15:30:00,181.99,182.82,180.98,181.31,696889.0,175.5042,176.3047,174.5302,174.8485,696889.0
2019-01-04 09:30:00,184.85,187.13,184.44,186.93,311039.0,178.2623,180.4611,177.8669,180.2682,311039.0
2019-01-04 10:00:00,186.93,188.88,186.55,188.86,257907.0,180.2682,182.1487,179.9017,182.1294,257907.0
2019-01-04 10:30:00,188.88,189.34,188.3,188.95,233875.0,182.1487,182.5923,181.5894,182.2162,233875.0
2019-01-04 11:00:00,188.97,190.0,188.77,189.82,261806.0,182.2355,183.2288,182.0426,183.0552,261806.0
2019-01-04 11:30:00,189.77,190.32,189.24,190.14,178942.0,183.007,183.5374,182.4959,183.3638,178942.0
2019-01-04 12:00:00,190.19,190.75,189.72,190.53,157684.0,183.412,183.952,182.9587,183.7399,157684.0
2019-01-04 12:30:00,190.53,191.04,190.2,190.46,193294.0,183.7399,184.2317,183.4216,183.6724,193294.0
2019-01-04 13:00:00,190.55,191.26,190.27,190.7,161097.0,183.7592,184.4439,183.4891,183.9038,161097.0
2019-01-04 13:30:00,190.73,191.04,189.75,190.23,155276.0,183.9328,184.2317,182.9877,183.4506,155276.0
2019-01-04 14:00:00,190.24,190.67,189.79,190.6,141297.0,183.4602,183.8749,183.0263,183.8074,141297.0
2019-01-04 14:30:00,190.56,190.74,189.5,189.6,163949.0,183.7688,183.9424,182.7466,182.843,163949.0
2019-01-04 15:00:00,189.57,190.09,188.82,189.11,239145.0,182.8141,183.3156,182.0908,182.3705,239145.0
2019-01-04 15:30:00,189.05,189.85,188.85,189.74,550732.0,182.3126,183.0841,182.1198,182.978,550732.0
2019-01-07 09:30:00,190.47,191.8,189.71,191.51,400312.0,183.682,184.9646,182.9491,184.685,400312.0
2019-01-07 10:00:00,191.55,192.0,190.0,190.86,214722.0,184.7235,185.1575,183.2288,184.0581,214722.0
2019-01-07 10:30:00,190.91,191.85,190.89,191.61,183077.0,184.1063,185.0128,184.0871,184.7814,183077.0
2019-01-07 11:00:00,191.57,191.81,191.02,191.13,191221.0,184.7428,184.9743,184.2124,184.3185,191221.0
2019-01-07 11:30:00,191.06,192.11,190.95,192.11,290462.0,184.251,185.2636,184.1449,185.2636,290462.0
2019-01-07 12:00:00,192.14,192.54,191.63,191.8,239931.0,185.2925,185.6783,184.8007,184.9646,239931.0
2019-01-07 12:30:00,191.79,193.01,191.61,192.65,164359.0,184.955,186.1315,184.7814,185.7843,164359.0
2019-01-07 13:00:00,192.7,193.02,192.34,192.51,136501.0,185.8325,186.1411,185.4854,185.6493,136501.0
2019-01-07 13:30:00,192.51,192.6,191.75,191.97,155621.0,185.6493,185.7361,184.9164,185.1286,155621.0
2019-01-07 14:00:00,191.97,192.42,191.77,191.87,176827.0,185.1286,185.5625,184.9357,185.0321,176827.0
2019-01-07 14:30:00,191.88,191.95,191.28,191.43,138486.0,185.0418,185.1093,184.4632,184.6078,138486.0
2019-01-07 15:00:00,191.38,192.19,191.37,191.98,233940.0,184.5596,185.3407,184.5499,185.1382,233940.0
2019-01-07 15:30:00,191.99,192.09,191.03,191.29,464599.0,185.1479,185.2443,184.2221,184.4728,464599.0
2019-01-08 09:30:00,189.9,192.49,189.72,190.6,642937.0,183.4466,185.9486,183.2728,184.1228,642937.0
2019-01-08 10:00:00,190.57,191.19,189.53,189.84,437303.0,184.0939,184.6928,183.0892,183.3887,437303.0
2019-01-08 10:30:00,189.84,189.94,188.5,189.22,266922.0,183.3887,183.4853,182.0942,182.7897,266922.0
2019-01-08 11:00:00,189.2,189.97,189.04,189.21,225314.0,182.7704,183.5143,182.6159,182.7801,225314.0
2019-01-08 11:30:00,189.19,189.5,188.74,189.45,177153.0,182.7608,183.0602,182.3261,183.0119,177153.0
2019-01-08 12:00:00,189.45,190.28,189.23,190.2,181802.0,183.0119,183.8137,182.7994,183.7364,181802.0
2019-01-08 12:30:00,190.2,190.82,189.8,190.7,215506.0,183.7364,184.3354,183.35,184.2194,215506.0
2019-01-08 13:00:00,190.73,191.07,190.36,190.97,136964.0,184.2484,184.5769,183.891,184.4803,136964.0
2019-01-08 13:30:00,191.01,192.1,190.36,192.04,304191.0,184.5189,185.5719,183.891,185.5139,304191.0
2019-01-08 14:00:00,191.98,192.3,191.59,191.9,193482.0,185.456,185.7651,185.0792,185.3787,193482.0
2019-01-08 14:30:00,191.88,192.19,191.62,191.94,184413.0,185.3593,185.6588,185.1082,185.4173,184413.0
2019-01-08 15:00:00,191.92,192.27,191.67,192.16,276013.0,185.398,185.7361,185.1565,185.6298,276013.0
2019-01-08 15:30:00,192.17,192.49,191.97,192.27,434695.0,185.6395,185.9486,185.4463,185.7361,434695.0
2019-01-09 09:30:00,194.3,195.91,193.28,195.77,879389.0,187.6971,189.2524,186.7118,189.1172,879389.0
2019-01-09 10:00:00,195.74,196.55,195.15,196.19,506057.0,189.0882,189.8706,188.5182,189.5229,506057.0
2019-01-09 10:30:00,196.2,196.2,194.64,195.02,323605.0,189.5325,189.5325,188.0256,188.3926,323605.0
2019-01-09 11:00:00,195.06,196.06,194.9,195.6,292565.0,188.4313,189.3973,188.2767,188.9529,292565.0
2019-01-09 11:30:00,195.69,196.3,195.1,195.67,209916.0,189.0399,189.6291,188.4699,189.0206,209916.0
2019-01-09 12:00:00,195.72,196.07,194.92,195.16,232529.0,189.0689,189.407,188.296,188.5279,232529.0
2019-01-09 12:30:00,195.2,196.05,195.13,195.95,164693.0,188.5665,189.3876,188.4989,189.291,164693.0
2019-01-09 13:00:00,195.94,195.96,195.33,195.49,160995.0,189.2814,189.3007,188.6921,188.8467,160995.0
2019-01-09 13:30:00,195.49,195.64,195.27,195.57,122814.0,188.8467,188.9916,188.6341,188.924,122814.0
2019-01-09 14:00:00,195.5,196.0,194.86,195.23,212540.0,188.8563,189.3393,188.2381,188.5955,212540.0
2019-01-09 14:30:00,195.2,195.72,194.9,195.46,152136.0,188.5665,189.0689,188.2767,188.8177,152136.0
2019-01-09 15:00:00,195.49,196.09,195.35,195.98,194196.0,188.8467,189.4263,188.7114,189.32,194196.0
2019-01-09 15:30:00,195.99,196.01,195.04,195.74,409738.0,189.3297,189.349,188.412,189.0882,409738.0
2019-01-10 09:30:00,193.03,193.93,191.32,192.86,361039.0,186.4703,187.3397,184.8184,186.306,361039.0
2019-01-10 10:00:00,192.91,194.98,192.68,194.97,151551.0,186.3543,188.354,186.1322,188.3443,151551.0
2019-01-10 10:30:00,194.89,195.41,194.55,195.21,157572.0,188.2671,188.7694,187.9386,188.5762,157572.0
2019-01-10 11:00:00,195.16,195.6,194.4,194.53,183182.0,188.5279,188.9529,187.7937,187.9193,183182.0
2019-01-10 11:30:00,194.54,195.14,194.39,194.99,120546.0,187.929,188.5086,187.7841,188.3637,120546.0
2019-01-10 12:00:00,194.99,195.25,194.79,195.2,72803.0,188.3637,188.6148,188.1705,188.5665,72803.0
2019-01-10 12:30:00,195.18,196.12,195.09,196.06,109848.0,188.5472,189.4553,188.4603,189.3973,109848.0
2019-01-10 13:00:00,196.06,196.25,194.9,195.62,155696.0,189.3973,189.5808,188.2767,188.9723,155696.0
2019-01-10 13:30:00,195.61,195.63,194.49,195.02,114486.0,188.9626,188.9819,187.8807,188.3926,114486.0
2019-01-10 14:00:00,195.01,196.52,195.01,196.16,114159.0,188.383,189.8417,188.383,189.4939,114159.0
2019-01-10 14:30:00,196.18,196.29,195.66,196.12,152779.0,189.5132,189.6195,189.0109,189.4553,152779.0
2019-01-10 15:00:00,196.08,196.37,195.89,196.17,163533.0,189.4166,189.6968,189.2331,189.5036,163533.0
2019-01-10 15:30:00,196.17,197.24,195.97,196.89,494198.0,189.5036,190.5372,189.3104,190.1991,494198.0
2019-01-11 09:30:00,196.07,196.7,194.91,195.56,241718.0,189.407,190.0156,188.2864,188.9143,241718.0
2019-01-11 10:00:00,195.52,195.97,194.91,194.95,155993.0,188.8757,189.3104,188.2864,188.325,155993.0
2019-01-11 10:30:00,194.9,195.7,194.71,195.25,143159.0,188.2767,189.0495,188.0932,188.6148,143159.0
2019-01-11 11:00:00,195.26,195.55,194.94,195.18,111301.0,188.6245,188.9046,188.3154,188.5472,111301.0
2019-01-11 11:30:00,195.15,196.23,195.15,195.82,93993.0,188.5182,189.5615,188.5182,189.1655,93993.0
2019-01-11 12:00:00,195.82,196.04,195.62,195.75,100575.0,189.1655,189.378,188.9723,189.0978,100575.0
2019-01-11 12:30:00,195.74,196.26,195.73,195.97,74790.0,189.0882,189.5905,189.0785,189.3104,74790.0
2019-01-11 13:00:00,196.02,196.02,194.83,195.17,144649.0,189.3587,189.3587,188.2091,188.5375,144649.0
2019-01-11 13:30:00,195.12,195.59,195.1,195.21,80914.0,188.4892,188.9433,188.4699,188.5762,80914.0
2019-01-11 14:00:00,195.19,195.42,195.03,195.18,80710.0,188.5569,188.779,188.4023,188.5472,80710.0
2019-01-11 14:30:00,195.19,195.58,195.1,195.27,96876.0,188.5569,188.9336,188.4699,188.6341,96876.0
2019-01-11 15:00:00,195.27,195.71,195.27,195.52,115249.0,188.6341,189.0592,188.6341,188.8757,115249.0
2019-01-11 15:30:00,195.5,195.97,195.29,195.89,252540.0,188.8563,189.3104,188.6535,189.2331,252540.0
2019-01-14 09:30:00,194.38,196.38,194.0,195.34,458850.0,187.7744,189.7064,187.4073,188.7018,458850.0
2019-01-14 10:00:00,195.39,195.53,194.68,194.88,169413.0,188.7501,188.8853,188.0642,188.2574,169413.0
2019-01-14 10:30:00,194.92,196.27,194.86,196.0,130752.0,188.296,189.6002,188.2381,189.3393,130752.0
2019-01-14 11:00:00,195.96,196.15,195.49,196.09,170915.0,189.3007,189.4842,188.8467,189.4263,170915.0
2019-01-14 11:30:00,196.15,197.0,196.06,196.56,206858.0,189.4842,190.3054,189.3973,189.8803,206858.0
2019-01-14 12:00:00,196.53,196.57,195.83,196.26,147870.0,189.8513,189.89,189.1751,189.5905,147870.0
2019-01-14 12:30:00,196.26,196.26,195.65,195.72,83667.0,189.5905,189.5905,189.0012,189.0689,83667.0
2019-01-14 13:00:00,195.7,195.96,195.45,195.69,114407.0,189.0495,189.3007,188.808,189.0399,114407.0
2019-01-14 13:30:00,195.72,195.73,195.28,195.37,100639.0,189.0689,189.0785,188.6438,188.7307,100639.0
2019-01-14 14:00:00,195.35,195.38,194.82,195.11,151654.0,188.7114,188.7404,188.1994,188.4796,151654.0
2019-01-14 14:30:00,195.14,195.93,195.11,195.85,101098.0,188.5086,189.2717,188.4796,189.1944,101098.0
2019-01-14 15:00:00,195.86,195.92,195.39,195.59,150327.0,189.2041,189.2621,188.7501,188.9433,150327.0
2019-01-14 15:30:00,195.59,195.77,195.13,195.41,471753.0,188.9433,189.1172,188.4989,188.7694,471753.0
2019-01-15 09:30:00,195.22,195.22,193.1,194.52,463127.0,188.5858,188.5858,186.5379,187.9096,463127.0
2019-01-15 10:00:00,194.6,195.84,194.54,195.52,221091.0,187.9869,189.1848,187.929,188.8757,221091.0
2019-01-15 10:30:00,195.65,196.37,195.37,196.34,131220.0,189.0012,189.6968,188.7307,189.6678,131220.0
2019-01-15 11:00:00,196.38,196.82,196.2,196.4,143430.0,189.7064,190.1315,189.5325,189.7257,143430.0
2019-01-15 11:30:00,196.44,196.77,196.12,196.64,100466.0,189.7644,190.0832,189.4553,189.9576,100466.0
2019-01-15 12:00:00,196.61,197.1,196.57,196.7,135757.0,189.9286,190.402,189.89,190.0156,135757.0
2019-01-15 12:30:00,196.7,196.74,196.28,196.45,73360.0,190.0156,190.0542,189.6098,189.774,73360.0
2019-01-15 13:00:00,196.44,196.7,196.13,196.41,82745.0,189.7644,190.0156,189.4649,189.7354,82745.0
2019-01-15 13:30:00,196.41,196.67,196.1,196.15,74188.0,189.7354,189.9866,189.4359,189.4842,74188.0
2019-01-15 14:00:00,196.14,196.42,195.62,195.68,147756.0,189.4746,189.7451,188.9723,189.0302,147756.0
2019-01-15 14:30:00,195.63,196.5,195.5,196.43,95924.0,188.9819,189.8223,188.8563,189.7547,95924.0
2019-01-15 15:00:00,196.44,196.92,196.33,196.7,131885.0,189.7644,190.2281,189.6581,190.0156,131885.0
2019-01-15 15:30:00,196.69,197.35,196.37,196.52,458302.0,190.0059,190.6435,189.6968,189.8417,458302.0
2019-01-16 09:30:00,197.5,198.41,196.86,197.34,326447.0,190.7884,191.6674,190.1701,190.6338,326447.0
2019-01-16 10:00:00,197.32,197.59,197.15,197.3,182107.0,190.6145,190.8753,190.4503,190.5952,182107.0
2019-01-16 10:30:00,197.31,198.07,196.83,197.39,215577.0,190.6048,191.339,190.1411,190.6821,215577.0
2019-01-16 11:00:00,197.47,197.63,196.5,197.55,150561.0,190.7594,190.9139,189.8223,190.8367,150561.0
2019-01-16 11:30:00,197.58,197.6,196.75,196.97,127433.0,190.8656,190.885,190.0639,190.2764,127433.0
2019-01-16 12:00:00,197.0,197.54,196.91,197.44,101001.0,190.3054,190.827,190.2184,190.7304,101001.0
2019-01-16 12:30:00,197.43,197.91,197.22,197.89,75272.0,190.7207,191.1844,190.5179,191.1651,75272.0
2019-01-16 13:00:00,197.85,197.9,197.57,197.61,82304.0,191.1265,191.1748,190.856,190.8946,82304.0
2019-01-16 13:30:00,197.59,197.74,197.47,197.53,84231.0,190.8753,191.0202,190.7594,190.8173,84231.0
2019-01-16 14:00:00,197.49,197.83,197.46,197.69,87512.0,190.7787,191.1072,190.7497,190.9719,87512.0
2019-01-16 14:30:00,197.7,198.15,197.65,197.99,152628.0,190.9816,191.4163,190.9333,191.2617,152628.0
2019-01-16 15:00:00,198.0,198.31,197.97,198.31,141601.0,191.2714,191.5708,191.2424,191.5708,141601.0
2019-01-16 15:30:00,198.28,198.29,197.31,197.76,394071.0,191.5419,191.5515,190.6048,191.0395,394071.0
2019-01-17 09:30:00,197.45,199.29,197.1,198.87,259616.0,190.7401,192.5175,190.402,192.1118,259616.0
2019-01-17 10:00:00,198.92,198.93,198.03,198.77,158456.0,192.1601,192.1698,191.3004,192.0152,158456.0
2019-01-17 10:30:00,198.74,198.79,198.25,198.48,87199.0,191.9862,192.0345,191.5129,191.7351,87199.0
2019-01-17 11:00:00,198.49,198.64,198.18,198.49,93164.0,191.7447,191.8896,191.4453,191.7447,93164.0
2019-01-17 11:30:00,198.5,198.59,198.15,198.38,77951.0,191.7544,191.8413,191.4163,191.6385,77951.0
2019-01-17 12:00:00,198.41,198.64,197.91,198.17,87357.0,191.6674,191.8896,191.1844,191.4356,87357.0
2019-01-17 12:30:00,198.18,198.4,197.91,198.02,65770.0,191.4453,191.6578,191.1844,191.2907,65770.0
2019-01-17 13:00:00,198.05,198.81,198.05,198.64,66047.0,191.3197,192.0538,191.3197,191.8896,66047.0
2019-01-17 13:30:00,198.67,198.76,198.39,198.67,65745.0,191.9186,192.0055,191.6481,191.9186,65745.0
2019-01-17 14:00:00,198.7,198.87,198.32,198.5,123799.0,191.9476,192.1118,191.5805,191.7544,123799.0
2019-01-17 14:30:00,198.49,200.4,198.35,199.61,269271.0,191.7447,193.5898,191.6095,192.8267,269271.0
2019-01-17 15:00:00,199.65,199.77,199.03,199.41,191919.0,192.8653,192.9812,192.2664,192.6335,191919.0
2019-01-17 15:30:00,199.4,199.66,198.92,199.3,314874.0,192.6238,192.875,192.1601,192.5272,314874.0
2019-01-18 09:30:00,201.18,202.1,200.02,200.57,727420.0,194.3433,195.232,193.2227,193.754,727420.0
2019-01-18 10:00:00,200.52,201.29,200.02,200.91,227267.0,193.7057,194.4496,193.2227,194.0825,227267.0
2019-01-18 10:30:00,200.92,202.07,200.69,201.03,324538.0,194.0921,195.2031,193.87,194.1984,324538.0
2019-01-18 11:00:00,201.06,201.72,200.87,201.58,162991.0,194.2274,194.865,194.0438,194.7297,162991.0
2019-01-18 11:30:00,201.55,202.13,201.42,202.03,119797.0,194.7007,195.261,194.5752,195.1644,119797.0
2019-01-18 12:00:00,202.07,202.53,201.62,202.16,137018.0,195.2031,195.6474,194.7684,195.29,137018.0
2019-01-18 12:30:00,202.21,202.32,201.88,202.02,94875.0,195.3383,195.4446,195.0195,195.1548,94875.0
2019-01-18 13:00:00,202.03,202.28,201.73,201.76,112851.0,195.1644,195.4059,194.8746,194.9036,112851.0
2019-01-18 13:30:00,201.78,201.97,201.61,201.77,123119.0,194.9229,195.1065,194.7587,194.9133,123119.0
2019-01-18 14:00:00,201.77,201.8,201.22,201.39,115595.0,194.9133,194.9422,194.3819,194.5462,115595.0
2019-01-18 14:30:00,201.4,201.69,201.26,201.65,123226.0,194.5558,194.836,194.4206,194.7973,123226.0
2019-01-18 15:00:00,201.65,201.98,201.42,201.71,138717.0,194.7973,195.1161,194.5752,194.8553,138717.0
2019-01-18 15:30:00,201.73,202.16,201.11,201.99,426253.0,194.8746,195.29,194.2757,195.1258,426253.0
2019-01-22 09:30:00,199.79,201.0,199.2,200.62,524121.0,193.0005,194.1694,192.4306,193.8023,524121.0
2019-01-22 10:00:00,200.56,200.74,199.46,200.36,239613.0,193.7444,193.9183,192.6818,193.5512,239613.0
2019-01-22 10:30:00,200.4,200.97,200.17,200.17,144836.0,193.5898,194.1404,193.3676,193.3676,144836.0
2019-01-22 11:00:00,200.16,200.73,200.13,200.53,136122.0,193.358,193.9086,193.329,193.7154,136122.0
2019-01-22 11:30:00,200.52,200.7,199.44,199.51,154746.0,193.7057,193.8796,192.6624,192.7301,154746.0
2019-01-22 12:00:00,199.5,199.92,199.3,199.53,171627.0,192.7204,193.1261,192.5272,192.7494,171627.0
2019-01-22 12:30:00,199.45,199.73,199.29,199.63,66741.0,192.6721,192.9426,192.5175,192.846,66741.0
2019-01-22 13:00:00,199.59,199.59,198.75,199.03,158449.0,192.8073,192.8073,191.9959,192.2664,158449.0
2019-01-22 13:30:00,199.02,199.6,198.68,199.47,104435.0,192.2567,192.817,191.9283,192.6914,104435.0
2019-01-22 14:00:00,199.44,199.54,198.62,198.62,114238.0,192.6624,192.759,191.8703,191.8703,114238.0
2019-01-22 14:30:00,198.64,198.92,198.03,198.28,144295.0,191.8896,192.1601,191.3004,191.5419,144295.0
2019-01-22 15:00:00,198.25,198.53,197.65,198.5,173499.0,191.5129,191.7834,190.9333,191.7544,173499.0
2019-01-22 15:30:00,198.46,199.55,197.99,199.55,460376.0,191.7157,192.7687,191.2617,192.7687,460376.0
2019-01-23 09:30:00,201.05,201.06,199.78,200.64,291970.0,194.2177,194.2274,192.9909,193.8217,291970.0
2019-01-23 10:00:00,200.7,200.93,199.76,199.76,118318.0,193.8796,194.1018,192.9716,192.9716,118318.0
2019-01-23 10:30:00,199.8,199.8,198.57,198.88,165761.0,193.0102,193.0102,191.822,192.1215,165761.0
2019-01-23 11:00:00,198.91,199.41,198.28,198.6,125309.0,192.1504,192.6335,191.5419,191.851,125309.0
2019-01-23 11:30:00,198.64,198.9,196.77,197.05,181579.0,191.8896,192.1408,190.0832,190.3537,181579.0
2019-01-23 12:00:00,197.02,197.62,196.6,197.41,160785.0,190.3247,190.9043,189.9189,190.7014,160785.0
2019-01-23 12:30:00,197.39,198.01,197.32,197.93,96104.0,190.6821,191.281,190.6145,191.2038,96104.0
2019-01-23 13:00:00,197.93,198.31,197.38,198.0,101586.0,191.2038,191.5708,190.6724,191.2714,101586.0
2019-01-23 13:30:00,198.01,198.42,197.96,198.23,104781.0,191.281,191.6771,191.2327,191.4936,104781.0
2019-01-23 14:00:00,198.25,198.55,197.93,198.4,100210.0,191.5129,191.8027,191.2038,191.6578,100210.0
2019-01-23 14:30:00,198.34,198.34,197.32,197.66,118391.0,191.5998,191.5998,190.6145,190.9429,118391.0
2019-01-23 15:00:00,197.62,198.6,197.58,198.36,149710.0,190.9043,191.851,190.8656,191.6191,149710.0
2019-01-23 15:30:00,198.36,198.77,198.03,198.34,381357.0,191.6191,192.0152,191.3004,191.5998,381357.0
2019-01-24 09:30:00,198.42,199.8,197.93,199.1,309260.0,191.6771,193.0102,191.2038,192.334,309260.0
2019-01-24 10:00:00,199.0,200.2,198.71,200.01,191062.0,192.2374,193.3966,191.9572,193.2131,191062.0
2019-01-24 10:30:00,200.05,200.14,199.03,199.03,148690.0,193.2517,193.3386,192.2664,192.2664,148690.0
2019-01-24 11:00:00,199.05,199.46,198.64,199.26,127668.0,192.2857,192.6818,191.8896,192.4886,127668.0
2019-01-24 11:30:00,199.25,200.05,199.21,199.88,123566.0,192.4789,193.2517,192.4403,193.0875,123566.0
2019-01-24 12:00:00,199.88,199.89,199.39,199.45,98022.0,193.0875,193.0971,192.6141,192.6721,98022.0
2019-01-24 12:30:00,199.44,199.57,198.65,198.87,96159.0,192.6624,192.788,191.8993,192.1118,96159.0
2019-01-24 13:00:00,198.85,199.06,198.29,198.44,116218.0,192.0925,192.2954,191.5515,191.6964,116218.0
2019-01-24 13:30:00,198.42,198.96,198.35,198.9,104169.0,191.6771,192.1987,191.6095,192.1408,104169.0
2019-01-24 14:00:00,198.89,199.01,198.56,198.86,92398.0,192.1311,192.2471,191.8123,192.1021,92398.0
2019-01-24 14:30:00,198.86,199.25,198.66,199.04,107055.0,192.1021,192.4789,191.9089,192.276,107055.0
2019-01-24 15:00:00,198.98,199.45,198.88,199.03,90075.0,192.2181,192.6721,192.1215,192.2664,90075.0
2019-01-24 15:30:00,199.06,199.95,198.92,199.74,297766.0,192.2954,193.1551,192.1601,192.9522,297766.0
2019-01-25 09:30:00,202.19,202.52,200.99,202.03,335332.0,195.319,195.6378,194.1598,195.1644,335332.0
2019-01-25 10:00:00,202.0,203.1,201.98,202.98,253958.0,195.1354,196.1981,195.1161,196.0821,253958.0
2019-01-25 10:30:00,203.03,203.89,202.89,203.09,197255.0,196.1304,196.9612,195.9952,196.1884,197255.0
2019-01-25 11:00:00,203.1,203.21,202.65,202.76,153327.0,196.1981,196.3043,195.7634,195.8696,153327.0
2019-01-25 11:30:00,202.76,203.43,202.67,202.95,166532.0,195.8696,196.5168,195.7827,196.0532,166532.0
2019-01-25 12:00:00,202.94,203.14,202.47,203.02,162511.0,196.0435,196.2367,195.5895,196.1208,162511.0
2019-01-25 12:30:00,203.0,203.14,202.02,202.55,159640.0,196.1015,196.2367,195.1548,195.6668,159640.0
2019-01-25 13:00:00,202.55,202.68,202.05,202.47,187325.0,195.6668,195.7923,195.1837,195.5895,187325.0
2019-01-25 13:30:00,202.44,202.48,202.0,202.21,306876.0,195.5605,195.5991,195.1354,195.3383,306876.0
2019-01-25 14:00:00,202.22,202.68,201.7,201.84,274854.0,195.348,195.7923,194.8456,194.9809,274854.0
2019-01-25 14:30:00,201.9,202.79,201.9,202.68,167179.0,195.0388,195.8986,195.0388,195.7923,167179.0
2019-01-25 15:00:00,202.7,202.72,202.12,202.19,132762.0,195.8117,195.831,195.2514,195.319,132762.0
2019-01-25 15:30:00,202.2,203.0,201.93,202.88,535546.0,195.3286,196.1015,195.0678,195.9855,535546.0
2019-01-28 09:30:00,200.74,200.98,198.52,199.55,361636.0,193.9183,194.1501,191.7737,192.7687,361636.0
2019-01-28 10:00:00,199.5,200.1,199.05,200.0,265966.0,192.7204,193.3,192.2857,193.2034,265966.0
2019-01-28 10:30:00,200.0,200.01,198.65,198.83,385330.0,193.2034,193.2131,191.8993,192.0732,385330.0
2019-01-28 11:00:00,198.82,199.44,198.38,199.27,157726.0,192.0635,192.6624,191.6385,192.4982,157726.0
2019-01-28 11:30:00,199.31,199.64,198.1,198.22,129341.0,192.5369,192.8556,191.368,191.4839,129341.0
2019-01-28 12:00:00,198.15,199.0,198.06,198.96,101024.0,191.4163,192.2374,191.3293,192.1987,101024.0
2019-01-28 12:30:00,198.97,199.35,198.82,198.86,68059.0,192.2084,192.5755,192.0635,192.1021,68059.0
2019-01-28 13:00:00,198.86,199.43,198.77,199.2,69982.0,192.1021,192.6528,192.0152,192.4306,69982.0
2019-01-28 13:30:00,199.19,199.58,199.11,199.22,103314.0,192.4209,192.7977,192.3437,192.4499,103314.0
2019-01-28 14:00:00,199.22,199.33,198.94,199.0,100025.0,192.4499,192.5562,192.1794,192.2374,100025.0
2019-01-28 14:30:00,199.02,199.71,199.02,199.6,102239.0,192.2567,192.9233,192.2567,192.817,102239.0
2019-01-28 15:00:00,199.65,199.91,199.46,199.67,145349.0,192.8653,193.1165,192.6818,192.8846,145349.0
2019-01-28 15:30:00,199.66,200.22,199.32,200.16,291361.0,192.875,193.4159,192.5465,193.358,291361.0
2019-01-29 09:30:00,200.19,200.67,198.76,200.09,300487.0,193.387,193.8506,192.0055,193.2903,300487.0
2019-01-29 10:00:00,200.1,200.34,199.26,199.76,163332.0,193.3,193.5319,192.4886,192.9716,163332.0
2019-01-29 10:30:00,199.9,199.94,197.66,198.23,140555.0,193.1068,193.1454,190.9429,191.4936,140555.0
2019-01-29 11:00:00,198.18,198.56,197.67,198.31,110294.0,191.4453,191.8123,190.9526,191.5708,110294.0
2019-01-29 11:30:00,198.41,198.65,198.1,198.32,94262.0,191.6674,191.8993,191.368,191.5805,94262.0
2019-01-29 12:00:00,198.36,199.39,198.34,199.11,80339.0,191.6191,192.6141,191.5998,192.3437,80339.0
2019-01-29 12:30:00,199.09,199.44,198.74,199.28,138038.0,192.3243,192.6624,191.9862,192.5079,138038.0
2019-01-29 13:00:00,199.27,199.52,199.02,199.52,83888.0,192.4982,192.7397,192.2567,192.7397,83888.0
2019-01-29 13:30:00,199.56,199.63,199.32,199.42,91620.0,192.7784,192.846,192.5465,192.6431,91620.0
2019-01-29 14:00:00,199.44,199.56,199.01,199.11,108779.0,192.6624,192.7784,192.2471,192.3437,108779.0
2019-01-29 14:30:00,199.1,199.22,198.53,198.59,111835.0,192.334,192.4499,191.7834,191.8413,111835.0
2019-01-29 15:00:00,198.64,199.2,198.56,199.15,146074.0,191.8896,192.4306,191.8123,192.3823,146074.0
2019-01-29 15:30:00,199.14,199.37,198.56,199.24,332376.0,192.3726,192.5948,191.8123,192.4692,332376.0
2019-01-30 09:30:00,200.42,201.24,199.9,200.49,300269.0,193.6091,194.4013,193.1068,193.6768,300269.0
2019-01-30 10:00:00,200.38,200.8,200.08,200.71,187934.0,193.5705,193.9762,193.2807,193.8893,187934.0
2019-01-30 10:30:00,200.74,201.03,200.54,200.62,221131.0,193.9183,194.1984,193.7251,193.8023,221131.0
2019-01-30 11:00:00,200.66,201.22,200.53,201.11,203320.0,193.841,194.3819,193.7154,194.2757,203320.0
2019-01-30 11:30:00,201.15,201.89,201.07,201.83,171740.0,194.3143,195.0292,194.237,194.9712,171740.0
2019-01-30 12:00:00,201.84,202.4,201.75,201.95,129426.0,194.9809,195.5218,194.8939,195.0871,129426.0
2019-01-30 12:30:00,201.96,202.05,201.35,202.02,144171.0,195.0968,195.1837,194.5075,195.1548,144171.0
2019-01-30 13:00:00,202.04,202.49,202.02,202.2,146910.0,195.1741,195.6088,195.1548,195.3286,146910.0
2019-01-30 13:30:00,202.2,202.23,201.7,201.93,145855.0,195.3286,195.3576,194.8456,195.0678,145855.0
2019-01-30 14:00:00,201.96,204.17,201.81,203.73,311178.0,195.0968,197.2317,194.9519,196.8067,311178.0
2019-01-30 14:30:00,203.73,204.83,203.51,204.54,193932.0,196.8067,197.8693,196.5941,197.5891,193932.0
2019-01-30 15:00:00,204.57,204.57,203.72,204.01,255135.0,197.6181,197.6181,196.797,197.0771,255135.0
2019-01-30 15:30:00,203.99,204.39,203.6,204.06,592645.0,197.0578,197.4442,196.6811,197.1254,592645.0
2019-01-31 09:30:00,209.8,212.97,208.0,211.12,1458167.0,202.6704,205.7326,200.9315,203.9455,1458167.0
2019-01-31 10:00:00,211.08,211.52,209.85,211.11,465054.0,203.9069,204.3319,202.7187,203.9359,465054.0
2019-01-31 10:30:00,211.05,212.04,209.35,210.51,442090.0,203.8779,204.8343,202.2357,203.3562,442090.0
2019-01-31 11:00:00,210.6,211.66,209.95,211.15,258222.0,203.4432,204.4672,202.8153,203.9745,258222.0
2019-01-31 11:30:00,211.17,212.93,210.87,212.85,375116.0,203.9938,205.694,203.704,205.6167,375116.0
2019-01-31 12:00:00,212.82,212.88,211.73,211.94,287929.0,205.5877,205.6457,204.5348,204.7377,287929.0
2019-01-31 12:30:00,211.95,212.35,211.39,211.68,193676.0,204.7473,205.1337,204.2063,204.4865,193676.0
2019-01-31 13:00:00,211.7,212.27,211.61,211.98,228410.0,204.5058,205.0564,204.4189,204.7763,228410.0
2019-01-31 13:30:00,211.98,212.02,211.33,211.84,247228.0,204.7763,204.8149,204.1484,204.641,247228.0
2019-01-31 14:00:00,211.84,212.43,211.16,211.2,254664.0,204.641,205.211,203.9842,204.0228,254664.0
2019-01-31 14:30:00,211.18,211.85,211.02,211.59,322787.0,204.0035,204.6507,203.8489,204.3995,322787.0
2019-01-31 15:00:00,211.59,211.68,210.78,210.96,679345.0,204.3995,204.4865,203.6171,203.791,679345.0
2019-01-31 15:30:00,210.94,211.56,210.2,211.24,1443564.0,203.7716,204.3706,203.0568,204.0614,1443564.0
2019-02-01 09:30:00,211.99,214.39,211.2,212.69,798435.0,204.786,207.1044,204.0228,205.4622,798435.0
2019-02-01 10:00:00,212.72,214.64,212.31,214.17,565845.0,205.4911,207.3459,205.0951,206.8919,565845.0
2019-02-01 10:30:00,214.2,214.22,213.19,213.36,395565.0,206.9208,206.9402,205.9452,206.1094,395565.0
2019-02-01 11:00:00,213.35,213.64,212.79,213.19,270771.0,206.0997,206.3799,205.5588,205.9452,270771.0
2019-02-01 11:30:00,213.18,213.61,213.1,213.61,167415.0,205.9355,206.3509,205.8582,206.3509,167415.0
2019-02-01 12:00:00,213.54,213.96,213.43,213.52,320315.0,206.2833,206.689,206.177,206.264,320315.0
2019-02-01 12:30:00,213.5,213.66,213.15,213.2,229424.0,206.2446,206.3992,205.9065,205.9548,229424.0
2019-02-01 13:00:00,213.25,213.5,213.0,213.2,162028.0,206.0031,206.2446,205.7616,205.9548,162028.0
2019-02-01 13:30:00,213.17,213.25,212.67,213.04,245821.0,205.9259,206.0031,205.4428,205.8003,245821.0
2019-02-01 14:00:00,213.02,213.03,212.13,212.57,392908.0,205.7809,205.7906,204.9212,205.3462,392908.0
2019-02-01 14:30:00,212.58,212.88,212.44,212.69,273570.0,205.3559,205.6457,205.2207,205.4622,273570.0
2019-02-01 15:00:00,212.64,213.66,212.49,213.53,440396.0,205.4139,206.3992,205.269,206.2736,440396.0
2019-02-01 15:30:00,213.51,213.96,213.2,213.65,756303.0,206.2543,206.689,205.9548,206.3895,756303.0
2019-02-04 09:30:00,214.35,214.56,213.62,214.18,291978.0,207.0658,207.2686,206.3606,206.9015,291978.0
2019-02-04 10:00:00,214.21,214.43,213.19,214.27,239435.0,206.9305,207.143,205.9452,206.9885,239435.0
2019-02-04 10:30:00,214.24,214.47,214.1,214.33,180379.0,206.9595,207.1817,206.8242,207.0464,180379.0
2019-02-04 11:00:00,214.34,214.84,214.32,214.62,255902.0,207.0561,207.5391,207.0368,207.3266,255902.0
2019-02-04 11:30:00,214.66,214.92,214.11,214.23,174400.0,207.3652,207.6164,206.8339,206.9498,174400.0
2019-02-04 12:00:00,214.28,214.37,214.05,214.11,186562.0,206.9981,207.0851,206.7759,206.8339,186562.0
2019-02-04 12:30:00,214.1,214.25,213.61,213.66,186758.0,206.8242,206.9692,206.3509,206.3992,186758.0
2019-02-04 13:00:00,213.67,213.9,213.22,213.29,129259.0,206.4089,206.631,205.9742,206.0418,129259.0
2019-02-04 13:30:00,213.29,214.08,213.26,214.0,179100.0,206.0418,206.8049,206.0128,206.7276,179100.0
2019-02-04 14:00:00,214.04,214.39,213.83,214.31,146574.0,206.7663,207.1044,206.5634,207.0271,146574.0
2019-02-04 14:30:00,214.31,214.92,214.3,214.84,138064.0,207.0271,207.6164,207.0175,207.5391,138064.0
2019-02-04 15:00:00,214.85,214.93,214.63,214.73,145478.0,207.5488,207.626,207.3362,207.4328,145478.0
2019-02-04 15:30:00,214.73,214.95,214.38,214.93,493057.0,207.4328,207.6454,207.0947,207.626,493057.0
2019-02-05 09:30:00,215.0,216.7,214.98,216.06,289140.0,207.6937,209.3359,207.6743,208.7176,289140.0
2019-02-05 10:00:00,216.02,216.45,215.62,216.42,197509.0,208.679,209.0944,208.2926,209.0654,197509.0
2019-02-05 10:30:00,216.44,216.52,215.97,216.13,140782.0,209.0847,209.162,208.6307,208.7853,140782.0
2019-02-05 11:00:00,216.15,216.39,215.88,215.96,148562.0,208.8046,209.0364,208.5438,208.621,148562.0
2019-02-05 11:30:00,215.96,216.34,215.81,216.15,124270.0,208.621,208.9881,208.4761,208.8046,124270.0
2019-02-05 12:00:00,216.17,216.34,215.92,216.06,155830.0,208.8239,208.9881,208.5824,208.7176,155830.0
2019-02-05 12:30:00,216.01,216.01,214.96,215.06,97929.0,208.6693,208.6693,207.655,207.7516,97929.0
2019-02-05 13:00:00,215.07,215.53,214.94,215.53,121617.0,207.7613,208.2057,207.6357,208.2057,121617.0
2019-02-05 13:30:00,215.51,215.54,215.22,215.44,82187.0,208.1863,208.2153,207.9062,208.1187,82187.0
2019-02-05 14:00:00,215.49,216.14,215.34,215.98,119589.0,208.167,208.7949,208.0221,208.6404,119589.0
2019-02-05 14:30:00,215.99,216.02,215.54,215.68,92104.0,208.65,208.679,208.2153,208.3506,92104.0
2019-02-05 15:00:00,215.71,216.17,215.64,216.08,113423.0,208.3795,208.8239,208.3119,208.737,113423.0
2019-02-05 15:30:00,216.09,216.27,215.62,215.8,346776.0,208.7466,208.9205,208.2926,208.4665,346776.0
2019-02-06 09:30:00,215.25,215.9,214.85,215.34,155132.0,207.9352,208.5631,207.5488,208.0221,155132.0
2019-02-06 10:00:00,215.26,215.26,213.68,214.46,122013.0,207.9448,207.9448,206.4185,207.172,122013.0
2019-02-06 10:30:00,214.57,215.32,214.55,215.12,82226.0,207.2783,208.0028,207.259,207.8096,82226.0
2019-02-06 11:00:00,215.13,215.62,214.56,214.82,132731.0,207.8192,208.2926,207.2686,207.5198,132731.0
2019-02-06 11:30:00,214.9,214.98,213.95,214.04,144476.0,207.5971,207.6743,206.6793,206.7663,144476.0
2019-02-06 12:00:00,213.99,214.65,213.93,214.35,89581.0,206.718,207.3556,206.66,207.0658,89581.0
2019-02-06 12:30:00,214.37,214.68,214.27,214.64,105878.0,207.0851,207.3845,206.9885,207.3459,105878.0
2019-02-06 13:00:00,214.63,215.09,214.56,214.92,70884.0,207.3362,207.7806,207.2686,207.6164,70884.0
2019-02-06 13:30:00,214.94,215.18,214.73,215.09,90208.0,207.6357,207.8675,207.4328,207.7806,90208.0
2019-02-06 14:00:00,215.09,215.14,214.74,215.07,99107.0,207.7806,207.8289,207.4425,207.7613,99107.0
2019-02-06 14:30:00,215.06,215.27,214.84,215.25,85243.0,207.7516,207.9545,207.5391,207.9352,85243.0
2019-02-06 15:00:00,215.19,215.49,215.17,215.26,98255.0,207.8772,208.167,207.8579,207.9448,98255.0
2019-02-06 15:30:00,215.25,215.52,215.18,215.33,286599.0,207.9352,208.196,207.8675,208.0124,286599.0
2019-02-07 09:30:00,213.46,213.99,212.41,213.92,205621.0,206.206,206.718,205.1917,206.6504,205621.0
2019-02-07 10:00:00,213.9,214.37,213.16,214.13,99038.0,206.631,207.0851,205.9162,206.8532,99038.0
2019-02-07 10:30:00,214.21,214.45,212.36,212.46,133270.0,206.9305,207.1624,205.1434,205.24,133270.0
2019-02-07 11:00:00,212.42,212.95,212.24,212.63,166628.0,205.2013,205.7133,205.0275,205.4042,166628.0
2019-02-07 11:30:00,212.64,212.92,211.88,212.27,154673.0,205.4139,205.6843,204.6797,205.0564,154673.0
2019-02-07 12:00:00,212.23,212.96,211.6,212.69,122719.0,205.0178,205.723,204.4092,205.4622,122719.0
2019-02-07 12:30:00,212.75,212.89,212.03,212.27,68700.0,205.5201,205.6554,204.8246,205.0564,68700.0
2019-02-07 13:00:00,212.23,213.31,212.23,213.27,86483.0,205.0178,206.0611,205.0178,206.0225,86483.0
2019-02-07 13:30:00,213.34,213.79,213.24,213.64,97331.0,206.0901,206.5248,205.9935,206.3799,97331.0
2019-02-07 14:00:00,213.52,213.9,213.1,213.89,167564.0,206.264,206.631,205.8582,206.6214,167564.0
2019-02-07 14:30:00,213.91,213.96,213.46,213.48,80645.0,206.6407,206.689,206.206,206.2253,80645.0
2019-02-07 15:00:00,213.54,213.71,213.1,213.61,113187.0,206.2833,206.4475,205.8582,206.3509,113187.0
2019-02-07 15:30:00,213.63,214.13,213.25,213.99,328025.0,206.3702,206.8532,206.0031,206.718,328025.0
2019-02-08 09:30:00,212.0,213.25,212.0,213.17,242500.0,204.7956,206.0031,204.7956,205.9259,242500.0
2019-02-08 10:00:00,213.11,214.0,212.83,213.72,159982.0,205.8679,206.7276,205.5974,206.4572,159982.0
2019-02-08 10:30:00,213.67,214.65,213.55,213.94,185280.0,206.4089,207.3556,206.2929,206.6697,185280.0
2019-02-08 11:00:00,213.95,214.03,213.51,213.57,292698.0,206.6793,206.7566,206.2543,206.3123,292698.0
2019-02-08 11:30:00,213.59,214.49,213.32,214.41,140213.0,206.3316,207.201,206.0708,207.1237,140213.0
2019-02-08 12:00:00,214.42,214.62,214.05,214.59,80141.0,207.1334,207.3266,206.7759,207.2976,80141.0
2019-02-08 12:30:00,214.58,214.88,214.31,214.73,81999.0,207.2879,207.5777,207.0271,207.4328,81999.0
2019-02-08 13:00:00,214.75,215.11,214.73,214.94,128990.0,207.4522,207.7999,207.4328,207.6357,128990.0
2019-02-08 13:30:00,214.97,215.27,214.76,215.17,75310.0,207.6647,207.9545,207.4618,207.8579,75310.0
2019-02-08 14:00:00,215.22,215.68,214.99,215.68,102090.0,207.9062,208.3506,207.684,208.3506,102090.0
2019-02-08 14:30:00,215.65,215.75,215.34,215.59,123643.0,208.3216,208.4182,208.0221,208.2636,123643.0
2019-02-08 15:00:00,215.56,215.86,215.41,215.73,162085.0,208.2346,208.5244,208.0897,208.3989,162085.0
2019-02-08 15:30:00,215.74,216.63,215.44,216.58,400361.0,208.4085,209.2683,208.1187,209.22,400361.0
2019-02-11 09:30:00,216.99,218.65,216.8,217.39,249050.0,209.616,211.2196,209.4325,210.0024,249050.0
2019-02-11 10:00:00,217.39,218.28,217.2,217.59,142745.0,210.0024,210.8622,209.8189,210.1956,142745.0
2019-02-11 10:30:00,217.61,217.88,217.37,217.7,128153.0,210.215,210.4758,209.9831,210.3019,128153.0
2019-02-11 11:00:00,217.73,218.02,216.94,217.03,139115.0,210.3309,210.611,209.5677,209.6547,139115.0
2019-02-11 11:30:00,217.06,217.39,216.73,216.95,107333.0,209.6837,210.0024,209.3649,209.5774,107333.0
2019-02-11 12:00:00,216.94,217.12,216.37,217.0,127176.0,209.5677,209.7416,209.0171,209.6257,127176.0
2019-02-11 12:30:00,217.01,217.1,216.41,216.54,165987.0,209.6354,209.7223,209.0557,209.1813,165987.0
2019-02-11 13:00:00,216.55,216.69,216.34,216.48,85236.0,209.191,209.3262,208.9881,209.1234,85236.0
2019-02-11 13:30:00,216.47,216.94,216.37,216.93,115312.0,209.1137,209.5677,209.0171,209.5581,115312.0
2019-02-11 14:00:00,216.88,216.99,216.48,216.72,106992.0,209.5098,209.616,209.1234,209.3552,106992.0
2019-02-11 14:30:00,216.73,217.08,216.48,216.96,142832.0,209.3649,209.703,209.1234,209.5871,142832.0
2019-02-11 15:00:00,216.94,217.13,216.85,217.07,140214.0,209.5677,209.7513,209.4808,209.6933,140214.0
2019-02-11 15:30:00,217.08,217.31,216.71,217.06,370776.0,209.703,209.9252,209.3456,209.6837,370776.0
2019-02-12 09:30:00,218.56,219.39,217.86,217.98,257448.0,211.1327,211.9345,210.4565,210.5724,257448.0
2019-02-12 10:00:00,217.98,218.49,217.64,217.76,160444.0,210.5724,211.0651,210.2439,210.3599,160444.0
2019-02-12 10:30:00,217.79,218.66,217.77,218.66,140157.0,210.3889,211.2293,210.3695,211.2293,140157.0
2019-02-12 11:00:00,218.64,218.91,218.53,218.69,139421.0,211.21,211.4708,211.1037,211.2583,139421.0
2019-02-12 11:30:00,218.7,219.21,218.48,218.94,127476.0,211.2679,211.7606,211.0554,211.4998,127476.0
2019-02-12 12:00:00,218.95,218.95,218.28,218.43,134120.0,211.5094,211.5094,210.8622,211.0071,134120.0
2019-02-12 12:30:00,218.4,218.75,218.3,218.75,91457.0,210.9781,211.3162,210.8815,211.3162,91457.0
2019-02-12 13:00:00,218.76,219.06,218.62,219.06,133279.0,211.3259,211.6157,211.1906,211.6157,133279.0
2019-02-12 13:30:00,219.04,219.24,218.89,219.23,111467.0,211.5964,211.7896,211.4515,211.7799,111467.0
2019-02-12 14:00:00,219.21,219.33,218.98,219.16,124998.0,211.7606,211.8765,211.5384,211.7123,124998.0
2019-02-12 14:30:00,219.16,219.2,218.91,218.92,127659.0,211.7123,211.7509,211.4708,211.4804,127659.0
2019-02-12 15:00:00,218.9,219.49,218.86,219.44,152191.0,211.4611,212.0311,211.4225,211.9828,152191.0
2019-02-12 15:30:00,219.43,219.44,218.85,218.9,347135.0,211.9731,211.9828,211.4128,211.4611,347135.0
2019-02-13 09:30:00,219.79,221.28,219.43,220.71,421162.0,212.3209,213.7602,211.9731,213.2096,421162.0
2019-02-13 10:00:00,220.65,220.79,220.16,220.66,181610.0,213.1517,213.2869,212.6783,213.1613,181610.0
2019-02-13 10:30:00,220.7,221.27,220.55,220.65,126825.0,213.2,213.7506,213.0551,213.1517,126825.0
2019-02-13 11:00:00,220.67,220.86,220.12,220.18,112125.0,213.171,213.3545,212.6397,212.6976,112125.0
2019-02-13 11:30:00,220.14,220.67,219.71,220.56,121179.0,212.659,213.171,212.2436,213.0647,121179.0
2019-02-13 12:00:00,220.55,220.76,220.23,220.31,98610.0,213.0551,213.2579,212.7459,212.8232,98610.0
2019-02-13 12:30:00,220.29,220.6,220.08,220.49,134526.0,212.8039,213.1034,212.601,212.9971,134526.0
2019-02-13 13:00:00,220.49,220.57,220.14,220.36,85445.0,212.9971,213.0744,212.659,212.8715,85445.0
2019-02-13 13:30:00,220.36,220.6,220.28,220.39,82857.0,212.8715,213.1034,212.7942,212.9005,82857.0
2019-02-13 14:00:00,220.4,220.64,220.26,220.6,119836.0,212.9102,213.142,212.7749,213.1034,119836.0
2019-02-13 14:30:00,220.6,220.87,220.5,220.7,101944.0,213.1034,213.3642,213.0068,213.2,101944.0
2019-02-13 15:00:00,220.68,220.84,220.45,220.68,145086.0,213.1806,213.3352,212.9585,213.1806,145086.0
2019-02-13 15:30:00,220.68,220.82,220.26,220.52,324037.0,213.1806,213.3159,212.7749,213.0261,324037.0
2019-02-14 09:30:00,218.88,219.96,218.62,219.47,364748.0,211.4418,212.4851,211.1906,212.0118,364748.0
2019-02-14 10:00:00,219.47,220.42,219.29,220.16,160966.0,212.0118,212.9295,211.8379,212.6783,160966.0
2019-02-14 10:30:00,220.17,220.39,219.33,219.61,118156.0,212.688,212.9005,211.8765,212.147,118156.0
2019-02-14 11:00:00,219.64,219.82,219.12,219.44,101907.0,212.176,212.3499,211.6737,211.9828,101907.0
2019-02-14 11:30:00,219.43,220.22,219.1,220.13,93001.0,211.9731,212.7363,211.6543,212.6493,93001.0
2019-02-14 12:00:00,220.15,220.84,220.0,220.79,200913.0,212.6687,213.3352,212.5237,213.2869,200913.0
2019-02-14 12:30:00,220.76,220.82,220.11,220.27,92837.0,213.2579,213.3159,212.63,212.7846,92837.0
2019-02-14 13:00:00,220.28,220.4,219.94,220.22,74422.0,212.7942,212.9102,212.4658,212.7363,74422.0
2019-02-14 13:30:00,220.22,220.58,220.22,220.35,78458.0,212.7363,213.084,212.7363,212.8619,78458.0
2019-02-14 14:00:00,220.35,220.81,220.27,220.7,83777.0,212.8619,213.3062,212.7846,213.2,83777.0
2019-02-14 14:30:00,220.69,220.86,220.37,220.44,82313.0,213.1903,213.3545,212.8812,212.9488,82313.0
2019-02-14 15:00:00,220.42,220.98,220.15,220.36,127626.0,212.9295,213.4704,212.6687,212.8715,127626.0
2019-02-14 15:30:00,220.38,220.73,219.69,219.83,318426.0,212.8908,213.2289,212.2243,212.3595,318426.0
2019-02-15 09:30:00,222.19,222.35,220.53,221.08,433049.0,214.6393,214.7939,213.0357,213.567,433049.0
2019-02-15 10:00:00,221.1,221.34,220.81,221.1,138367.0,213.5864,213.8182,213.3062,213.5864,138367.0
2019-02-15 10:30:00,221.12,221.55,220.9,221.27,134980.0,213.6057,214.0211,213.3932,213.7506,134980.0
2019-02-15 11:00:00,221.29,221.51,220.48,221.27,149834.0,213.7699,213.9824,212.9874,213.7506,149834.0
2019-02-15 11:30:00,221.23,221.35,220.81,220.85,94961.0,213.7119,213.8279,213.3062,213.3449,94961.0
2019-02-15 12:00:00,220.83,221.41,220.59,221.27,61508.0,213.3255,213.8858,213.0937,213.7506,61508.0
2019-02-15 12:30:00,221.25,221.31,220.82,220.87,60409.0,213.7313,213.7892,213.3159,213.3642,60409.0
2019-02-15 13:00:00,220.88,221.15,220.7,220.78,65153.0,213.3738,213.6347,213.2,213.2772,65153.0
2019-02-15 13:30:00,220.77,221.03,220.75,220.9,58790.0,213.2676,213.5187,213.2483,213.3932,58790.0
2019-02-15 14:00:00,220.9,221.4,220.87,221.2,70612.0,213.3932,213.8762,213.3642,213.683,70612.0
2019-02-15 14:30:00,221.2,221.62,221.18,221.54,63704.0,213.683,214.0887,213.6636,214.0114,63704.0
2019-02-15 15:00:00,221.52,221.71,221.37,221.49,80787.0,213.9921,214.1756,213.8472,213.9631,80787.0
2019-02-15 15:30:00,221.5,222.13,221.46,222.13,390667.0,213.9728,214.5814,213.9341,214.5814,390667.0
2019-02-19 09:30:00,221.43,221.96,221.06,221.67,372961.0,213.9052,214.4171,213.5477,214.137,372961.0
2019-02-19 10:00:00,221.66,221.79,220.97,221.22,176770.0,214.1273,214.2529,213.4608,213.7023,176770.0
2019-02-19 10:30:00,221.19,221.36,220.85,220.91,116450.0,213.6733,213.8375,213.3449,213.4028,116450.0
2019-02-19 11:00:00,220.95,221.07,220.36,220.48,130381.0,213.4415,213.5574,212.8715,212.9874,130381.0
2019-02-19 11:30:00,220.48,221.56,220.47,221.56,132898.0,212.9874,214.0307,212.9778,214.0307,132898.0
2019-02-19 12:00:00,221.54,221.59,221.21,221.33,99634.0,214.0114,214.0597,213.6926,213.8086,99634.0
2019-02-19 12:30:00,221.3,221.51,221.21,221.22,72206.0,213.7796,213.9824,213.6926,213.7023,72206.0
2019-02-19 13:00:00,221.24,221.28,221.05,221.21,64467.0,213.7216,213.7602,213.5381,213.6926,64467.0
2019-02-19 13:30:00,221.2,221.24,220.92,220.99,62574.0,213.683,213.7216,213.4125,213.4801,62574.0
2019-02-19 14:00:00,220.99,221.48,220.97,221.45,81485.0,213.4801,213.9535,213.4608,213.9245,81485.0
2019-02-19 14:30:00,221.47,221.66,221.28,221.35,134968.0,213.9438,214.1273,213.7602,213.8279,134968.0
2019-02-19 15:00:00,221.37,221.37,220.99,221.07,122679.0,213.8472,213.8472,213.4801,213.5574,122679.0
2019-02-19 15:30:00,221.06,221.28,220.45,220.62,334736.0,213.5477,213.7602,212.9585,213.1227,334736.0
2019-02-20 09:30:00,221.22,221.83,220.73,221.0,188432.0,213.7023,214.2916,213.2289,213.4898,188432.0
2019-02-20 10:00:00,220.95,221.0,220.49,220.64,119771.0,213.4415,213.4898,212.9971,213.142,119771.0
2019-02-20 10:30:00,220.64,220.79,220.43,220.45,111631.0,213.142,213.2869,212.9391,212.9585,111631.0
2019-02-20 11:00:00,220.42,220.48,220.0,220.44,197396.0,212.9295,212.9874,212.5237,212.9488,197396.0
2019-02-20 11:30:00,220.45,220.68,220.17,220.47,74494.0,212.9585,213.1806,212.688,212.9778,74494.0
2019-02-20 12:00:00,220.47,220.6,219.6,219.6,110023.0,212.9778,213.1034,212.1373,212.1373,110023.0
2019-02-20 12:30:00,219.64,219.99,219.4,219.53,105773.0,212.176,212.5141,211.9441,212.0697,105773.0
2019-02-20 13:00:00,219.5,220.39,219.5,220.34,118346.0,212.0407,212.9005,212.0407,212.8522,118346.0
2019-02-20 13:30:00,220.36,220.74,220.2,220.7,58483.0,212.8715,213.2386,212.717,213.2,58483.0
2019-02-20 14:00:00,220.67,221.18,219.71,220.12,132286.0,213.171,213.6636,212.2436,212.6397,132286.0
2019-02-20 14:30:00,220.06,220.77,220.06,220.71,108615.0,212.5817,213.2676,212.5817,213.2096,108615.0
2019-02-20 15:00:00,220.75,221.0,220.44,220.81,96517.0,213.2483,213.4898,212.9488,213.3062,96517.0
2019-02-20 15:30:00,220.75,221.17,220.6,221.11,243202.0,213.2483,213.654,213.1034,213.596,243202.0
2019-02-21 09:30:00,220.21,221.03,218.62,219.33,307229.0,212.7266,213.5187,211.1906,211.8765,307229.0
2019-02-21 10:00:00,219.32,219.76,218.9,219.0,166637.0,211.8669,212.2919,211.4611,211.5577,166637.0
2019-02-21 10:30:00,218.98,219.98,218.84,219.74,209472.0,211.5384,212.5044,211.4032,212.2726,209472.0
2019-02-21 11:00:00,219.75,220.67,219.64,219.84,135725.0,212.2822,213.171,212.176,212.3692,135725.0
2019-02-21 11:30:00,219.86,220.25,219.7,219.97,139113.0,212.3885,212.7653,212.2339,212.4948,139113.0
2019-02-21 12:00:00,219.95,220.3,219.92,220.3,102852.0,212.4754,212.8136,212.4465,212.8136,102852.0
2019-02-21 12:30:00,220.32,220.55,220.09,220.41,81179.0,212.8329,213.0551,212.6107,212.9198,81179.0
2019-02-21 13:00:00,220.41,220.46,220.0,220.09,73170.0,212.9198,212.9681,212.5237,212.6107,73170.0
2019-02-21 13:30:00,220.12,220.2,219.97,220.12,72139.0,212.6397,212.717,212.4948,212.6397,72139.0
2019-02-21 14:00:00,220.1,220.24,219.18,219.41,150054.0,212.6203,212.7556,211.7316,211.9538,150054.0
2019-02-21 14:30:00,219.46,219.56,218.75,219.02,214783.0,212.0021,212.0987,211.3162,211.5771,214783.0
2019-02-21 15:00:00,219.02,219.57,218.98,219.18,122009.0,211.5771,212.1084,211.5384,211.7316,122009.0
2019-02-21 15:30:00,219.22,219.48,218.88,219.4,367628.0,211.7703,212.0214,211.4418,211.9441,367628.0
2019-02-22 09:30:00,220.0,221.81,219.7,221.81,408890.0,212.5237,214.2722,212.2339,214.2722,408890.0
2019-02-22 10:00:00,221.81,222.43,221.41,221.76,240276.0,214.2722,214.8712,213.8858,214.2239,240276.0
2019-02-22 10:30:00,221.76,222.68,221.53,222.38,142104.0,214.2239,215.1127,214.0018,214.8229,142104.0
2019-02-22 11:00:00,222.41,222.87,222.08,222.75,123799.0,214.8518,215.2962,214.5331,215.1803,123799.0
2019-02-22 11:30:00,222.7,222.81,222.36,222.64,157770.0,215.132,215.2383,214.8035,215.074,157770.0
2019-02-22 12:00:00,222.61,223.09,222.56,222.76,142898.0,215.0451,215.5087,214.9968,215.19,142898.0
2019-02-22 12:30:00,222.75,222.83,222.6,222.74,87768.0,215.1803,215.2576,215.0354,215.1706,87768.0
2019-02-22 13:00:00,222.74,222.87,222.53,222.77,127246.0,215.1706,215.2962,214.9678,215.1996,127246.0
2019-02-22 13:30:00,222.77,222.94,222.76,222.87,105724.0,215.1996,215.3638,215.19,215.2962,105724.0
2019-02-22 14:00:00,222.86,223.63,222.81,223.29,157387.0,215.2866,216.0304,215.2383,215.7019,157387.0
2019-02-22 14:30:00,223.29,223.49,222.38,222.38,120335.0,215.7019,215.8951,214.8229,214.8229,120335.0
2019-02-22 15:00:00,222.35,223.22,222.26,223.08,133574.0,214.7939,215.6343,214.7069,215.4991,133574.0
2019-02-22 15:30:00,223.06,223.45,222.8,223.34,347023.0,215.4798,215.8565,215.2286,215.7502,347023.0
2019-02-25 09:30:00,225.0,225.4,224.08,224.14,509949.0,217.3538,217.7402,216.4651,216.5231,509949.0
2019-02-25 10:00:00,224.24,224.55,223.75,223.93,221117.0,216.6197,216.9191,216.1463,216.3202,221117.0
2019-02-25 10:30:00,223.88,224.74,223.78,224.71,120257.0,216.2719,217.1027,216.1753,217.0737,120257.0
2019-02-25 11:00:00,224.62,224.69,224.16,224.43,67958.0,216.9867,217.0544,216.5424,216.8032,67958.0
2019-02-25 11:30:00,224.41,224.54,224.0,224.23,114127.0,216.7839,216.9095,216.3878,216.61,114127.0
2019-02-25 12:00:00,224.21,224.23,223.27,223.29,91214.0,216.5907,216.61,215.6826,215.7019,91214.0
2019-02-25 12:30:00,223.26,223.64,223.05,223.33,75977.0,215.673,216.0401,215.4701,215.7406,75977.0
2019-02-25 13:00:00,223.39,223.57,223.0,223.4,97666.0,215.7985,215.9724,215.4218,215.8082,97666.0
2019-02-25 13:30:00,223.36,223.79,223.28,223.71,65548.0,215.7696,216.185,215.6923,216.1077,65548.0
2019-02-25 14:00:00,223.67,224.05,223.65,223.82,75617.0,216.069,216.4361,216.0497,216.2139,75617.0
2019-02-25 14:30:00,223.82,224.0,223.74,223.78,82766.0,216.2139,216.3878,216.1367,216.1753,82766.0
2019-02-25 15:00:00,223.79,223.87,223.25,223.34,113463.0,216.185,216.2622,215.6633,215.7502,113463.0
2019-02-25 15:30:00,223.33,223.93,223.09,223.32,345680.0,215.7406,216.3202,215.5087,215.7309,345680.0
2019-02-26 09:30:00,222.16,224.03,222.05,223.96,220534.0,214.6103,216.4168,214.5041,216.3492,220534.0
2019-02-26 10:00:00,223.99,224.78,223.84,224.62,120455.0,216.3782,217.1413,216.2333,216.9867,120455.0
2019-02-26 10:30:00,224.57,224.78,223.89,223.95,95135.0,216.9384,217.1413,216.2816,216.3395,95135.0
2019-02-26 11:00:00,223.89,225.18,223.79,224.95,102154.0,216.2816,217.5277,216.185,217.3055,102154.0
2019-02-26 11:30:00,225.02,225.18,224.11,224.13,101336.0,217.3732,217.5277,216.4941,216.5134,101336.0
2019-02-26 12:00:00,224.14,224.21,223.33,223.39,95016.0,216.5231,216.5907,215.7406,215.7985,95016.0
2019-02-26 12:30:00,223.4,223.49,222.85,222.85,112585.0,215.8082,215.8951,215.2769,215.2769,112585.0
2019-02-26 13:00:00,222.84,223.06,222.55,222.81,104163.0,215.2672,215.4798,214.9871,215.2383,104163.0
2019-02-26 13:30:00,222.81,223.06,222.6,222.72,115584.0,215.2383,215.4798,215.0354,215.1513,115584.0
2019-02-26 14:00:00,222.75,223.54,222.75,223.49,72162.0,215.1803,215.9434,215.1803,215.8951,72162.0
2019-02-26 14:30:00,223.47,223.85,223.46,223.76,65611.0,215.8758,216.2429,215.8662,216.156,65611.0
2019-02-26 15:00:00,223.78,224.56,223.78,224.21,109655.0,216.1753,216.9288,216.1753,216.5907,109655.0
2019-02-26 15:30:00,224.22,224.58,223.95,223.97,271642.0,216.6003,216.9481,216.3395,216.3588,271642.0
2019-02-27 09:30:00,223.04,223.92,222.26,222.71,220611.0,215.4604,216.3105,214.7069,215.1417,220611.0
2019-02-27 10:00:00,222.72,223.09,221.74,222.14,168429.0,215.1513,215.5087,214.2046,214.591,168429.0
2019-02-27 10:30:00,222.14,223.1,221.91,222.78,103708.0,214.591,215.5184,214.3688,215.2093,103708.0
2019-02-27 11:00:00,222.77,223.13,222.52,222.94,103059.0,215.1996,215.5474,214.9581,215.3638,103059.0
2019-02-27 11:30:00,222.94,223.81,222.9,223.53,83367.0,215.3638,216.2043,215.3252,215.9338,83367.0
2019-02-27 12:00:00,223.53,223.71,223.32,223.37,54272.0,215.9338,216.1077,215.7309,215.7792,54272.0
2019-02-27 12:30:00,223.34,223.61,223.16,223.2,47186.0,215.7502,216.0111,215.5764,215.615,47186.0
2019-02-27 13:00:00,223.21,224.13,223.18,223.96,70125.0,215.6247,216.5134,215.5957,216.3492,70125.0
2019-02-27 13:30:00,223.99,224.16,223.72,224.02,76940.0,216.3782,216.5424,216.1173,216.4071,76940.0
2019-02-27 14:00:00,224.02,224.3,223.93,224.1,58806.0,216.4071,216.6776,216.3202,216.4844,58806.0
2019-02-27 14:30:00,224.14,224.45,224.05,224.26,72183.0,216.5231,216.8225,216.4361,216.639,72183.0
2019-02-27 15:00:00,224.26,224.61,224.09,224.1,96496.0,216.639,216.9771,216.4748,216.4844,96496.0
2019-02-27 15:30:00,224.09,224.6,224.03,224.57,204673.0,216.4748,216.9674,216.4168,216.9384,204673.0
2019-02-28 09:30:00,224.09,225.6,224.01,225.33,259487.0,216.4748,217.9334,216.3975,217.6726,259487.0
2019-02-28 10:00:00,225.22,225.22,223.66,224.07,207497.0,217.5664,217.5664,216.0594,216.4554,207497.0
2019-02-28 10:30:00,224.08,224.86,223.84,224.04,112793.0,216.4651,217.2186,216.2333,216.4265,112793.0
2019-02-28 11:00:00,224.01,224.6,223.78,224.32,95192.0,216.3975,216.9674,216.1753,216.6969,95192.0
2019-02-28 11:30:00,224.32,224.88,224.29,224.64,108546.0,216.6969,217.2379,216.668,217.0061,108546.0
2019-02-28 12:00:00,224.64,225.13,224.61,225.0,51332.0,217.0061,217.4794,216.9771,217.3538,51332.0
2019-02-28 12:30:00,225.03,225.06,224.76,225.02,53792.0,217.3828,217.4118,217.122,217.3732,53792.0
2019-02-28 13:00:00,225.02,225.22,224.88,225.05,53729.0,217.3732,217.5664,217.2379,217.4021,53729.0
2019-02-28 13:30:00,225.06,225.35,224.93,225.02,73804.0,217.4118,217.6919,217.2862,217.3732,73804.0
2019-02-28 14:00:00,225.01,225.09,224.69,225.09,59737.0,217.3635,217.4408,217.0544,217.4408,59737.0
2019-02-28 14:30:00,225.08,225.13,224.68,225.02,71389.0,217.4311,217.4794,217.0447,217.3732,71389.0
2019-02-28 15:00:00,224.99,225.19,224.81,224.94,109086.0,217.3442,217.5374,217.1703,217.2959,109086.0
2019-02-28 15:30:00,224.94,225.07,224.32,224.75,341086.0,217.2959,217.4215,216.6969,217.1123,341086.0
2019-03-01 09:30:00,226.88,227.59,226.35,226.96,277413.0,219.1699,219.8558,218.658,219.2472,277413.0
2019-03-01 10:00:00,226.91,227.08,226.04,226.36,173346.0,219.1989,219.3631,218.3585,218.6676,173346.0
2019-03-01 10:30:00,226.31,226.94,225.61,225.75,158461.0,218.6193,219.2279,217.9431,218.0783,158461.0
2019-03-01 11:00:00,225.75,226.03,225.36,225.99,130902.0,218.0783,218.3488,217.7016,218.3102,130902.0
2019-03-01 11:30:00,225.95,226.12,225.54,225.97,84937.0,218.2715,218.4358,217.8755,218.2909,84937.0
2019-03-01 12:00:00,226.0,226.66,225.98,226.54,145907.0,218.3199,218.9574,218.3005,218.8415,145907.0
2019-03-01 12:30:00,226.55,227.2,226.48,227.14,84317.0,218.8512,219.4791,218.7835,219.4211,84317.0
2019-03-01 13:00:00,227.15,227.21,226.91,227.0,72462.0,219.4308,219.4887,219.1989,219.2859,72462.0
2019-03-01 13:30:00,227.0,227.31,226.98,227.19,66293.0,219.2859,219.5853,219.2665,219.4694,66293.0
2019-03-01 14:00:00,227.25,228.12,227.14,228.12,149583.0,219.5274,220.3678,219.4211,220.3678,149583.0
2019-03-01 14:30:00,228.11,228.15,227.63,227.94,113294.0,220.3581,220.3968,219.8945,220.1939,113294.0
2019-03-01 15:00:00,227.95,227.99,227.64,227.81,109284.0,220.2036,220.2422,219.9041,220.0683,109284.0
2019-03-01 15:30:00,227.8,228.06,227.11,227.3,323471.0,220.0587,220.3098,219.3921,219.5757,323471.0
2019-03-04 09:30:00,227.31,228.5,227.3,228.23,338035.0,219.5853,220.7349,219.5757,220.4741,338035.0
2019-03-04 10:00:00,228.22,228.25,227.2,227.68,152073.0,220.4644,220.4934,219.4791,219.9428,152073.0
2019-03-04 10:30:00,227.7,228.0,226.43,226.52,156655.0,219.9621,220.2519,218.7352,218.8222,156655.0
2019-03-04 11:00:00,226.52,226.72,225.64,225.72,102281.0,218.8222,219.0154,217.9721,218.0494,102281.0
2019-03-04 11:30:00,225.66,225.69,223.86,224.24,140730.0,217.9914,218.0204,216.2526,216.6197,140730.0
2019-03-04 12:00:00,224.23,225.27,224.05,224.53,131312.0,216.61,217.6147,216.4361,216.8998,131312.0
2019-03-04 12:30:00,224.47,224.83,223.67,224.16,57144.0,216.8418,217.1896,216.069,216.5424,57144.0
2019-03-04 13:00:00,224.06,225.08,223.8,224.94,75572.0,216.4458,217.4311,216.1946,217.2959,75572.0
2019-03-04 13:30:00,224.97,225.44,224.66,225.31,80404.0,217.3249,217.7789,217.0254,217.6533,80404.0
2019-03-04 14:00:00,225.35,225.72,225.29,225.65,101506.0,217.6919,218.0494,217.634,217.9817,101506.0
2019-03-04 14:30:00,225.68,226.11,225.61,225.82,114719.0,218.0107,218.4261,217.9431,218.146,114719.0
2019-03-04 15:00:00,225.79,226.31,225.69,226.15,178734.0,218.117,218.6193,218.0204,218.4648,178734.0
2019-03-04 15:30:00,226.1,226.53,225.94,226.32,357796.0,218.4165,218.8318,218.2619,218.629,357796.0
2019-03-05 09:30:00,226.23,226.88,225.52,226.38,156917.0,218.542,219.1699,217.8562,218.6869,156917.0
2019-03-05 10:00:00,226.36,226.8,225.84,226.36,146397.0,218.6676,219.0927,218.1653,218.6676,146397.0
2019-03-05 10:30:00,226.37,226.92,226.03,226.06,119280.0,218.6773,219.2086,218.3488,218.3778,119280.0
2019-03-05 11:00:00,226.05,226.25,225.63,225.86,109395.0,218.3682,218.5614,217.9624,218.1846,109395.0
2019-03-05 11:30:00,225.81,226.12,225.52,226.09,94282.0,218.1363,218.4358,217.8562,218.4068,94282.0
2019-03-05 12:00:00,226.06,226.1,225.66,225.96,64309.0,218.3778,218.4165,217.9914,218.2812,64309.0
2019-03-05 12:30:00,225.97,226.13,225.72,225.88,123740.0,218.2909,218.4454,218.0494,218.2039,123740.0
2019-03-05 13:00:00,225.9,226.09,225.78,225.78,61719.0,218.2232,218.4068,218.1073,218.1073,61719.0
2019-03-05 13:30:00,225.82,225.82,225.5,225.68,45383.0,218.146,218.146,217.8368,218.0107,45383.0
2019-03-05 14:00:00,225.66,225.81,225.29,225.51,93111.0,217.9914,218.1363,217.634,217.8465,93111.0
2019-03-05 14:30:00,225.52,225.87,225.45,225.77,107589.0,217.8562,218.1943,217.7885,218.0977,107589.0
2019-03-05 15:00:00,225.78,226.11,225.58,226.04,140898.0,218.1073,218.4261,217.9141,218.3585,140898.0
2019-03-05 15:30:00,226.03,226.43,225.86,226.18,258913.0,218.3488,218.7352,218.1846,218.4937,258913.0
2019-03-06 09:30:00,225.85,226.51,225.14,226.28,231285.0,218.1749,218.8125,217.4891,218.5903,231285.0
2019-03-06 10:00:00,226.31,226.34,224.95,224.98,126651.0,218.6193,218.6483,217.3055,217.3345,126651.0
2019-03-06 10:30:00,225.04,225.42,224.63,225.26,94196.0,217.3925,217.7596,216.9964,217.605,94196.0
2019-03-06 11:00:00,225.27,225.51,224.66,224.87,98278.0,217.6147,217.8465,217.0254,217.2283,98278.0
2019-03-06 11:30:00,224.86,224.91,223.95,224.31,110161.0,217.2186,217.2669,216.3395,216.6873,110161.0
2019-03-06 12:00:00,224.26,224.96,224.24,224.58,87405.0,216.639,217.3152,216.6197,216.9481,87405.0
2019-03-06 12:30:00,224.59,225.1,224.59,224.7,49905.0,216.9578,217.4504,216.9578,217.064,49905.0
2019-03-06 13:00:00,224.67,225.03,224.49,224.92,40570.0,217.035,217.3828,216.8612,217.2766,40570.0
2019-03-06 13:30:00,224.92,225.45,224.88,225.34,49220.0,217.2766,217.7885,217.2379,217.6823,49220.0
2019-03-06 14:00:00,225.35,225.54,225.16,225.18,68797.0,217.6919,217.8755,217.5084,217.5277,68797.0
2019-03-06 14:30:00,225.17,225.3,224.8,225.07,58457.0,217.5181,217.6436,217.1606,217.4215,58457.0
2019-03-06 15:00:00,225.03,225.23,224.43,224.62,81742.0,217.3828,217.576,216.8032,216.9867,81742.0
2019-03-06 15:30:00,224.63,225.02,224.42,224.52,210617.0,216.9964,217.3732,216.7935,216.8901,210617.0
2019-03-07 09:30:00,223.62,224.44,222.2,222.77,277073.0,216.0207,216.8129,214.649,215.1996,277073.0
2019-03-07 10:00:00,222.76,223.25,222.21,222.68,140793.0,215.19,215.6633,214.6586,215.1127,140793.0
2019-03-07 10:30:00,222.72,223.02,222.11,222.84,147168.0,215.1513,215.4411,214.562,215.2672,147168.0
2019-03-07 11:00:00,222.8,222.84,222.31,222.76,134508.0,215.2286,215.2672,214.7552,215.19,134508.0
2019-03-07 11:30:00,222.74,223.53,222.74,223.22,155086.0,215.1706,215.9338,215.1706,215.6343,155086.0
2019-03-07 12:00:00,223.18,223.47,222.86,223.43,76516.0,215.5957,215.8758,215.2866,215.8372,76516.0
2019-03-07 12:30:00,223.4,223.9,222.84,223.83,64064.0,215.8082,216.2912,215.2672,216.2236,64064.0
2019-03-07 13:00:00,223.79,224.0,223.03,223.04,95495.0,216.185,216.3878,215.4508,215.4604,95495.0
2019-03-07 13:30:00,223.05,223.16,222.61,222.65,123549.0,215.4701,215.5764,215.0451,215.0837,123549.0
2019-03-07 14:00:00,222.64,222.83,222.01,222.12,131349.0,215.074,215.2576,214.4654,214.5717,131349.0
2019-03-07 14:30:00,222.14,222.21,220.8,221.05,191505.0,214.591,214.6586,213.2966,213.5381,191505.0
2019-03-07 15:00:00,221.08,221.68,220.74,221.22,227967.0,213.567,214.1467,213.2386,213.7023,227967.0
2019-03-07 15:30:00,221.24,222.47,221.19,222.37,407154.0,213.7216,214.9098,213.6733,214.8132,407154.0
2019-03-08 09:30:00,218.38,220.25,215.92,219.97,428056.0,210.9588,212.7653,208.5824,212.4948,428056.0
2019-03-08 10:00:00,219.93,220.74,219.33,220.46,167538.0,212.4561,213.2386,211.8765,212.9681,167538.0
2019-03-08 10:30:00,220.54,221.41,220.03,220.62,113788.0,213.0454,213.8858,212.5527,213.1227,113788.0
2019-03-08 11:00:00,220.59,221.77,220.51,221.65,95194.0,213.0937,214.2336,213.0164,214.1177,95194.0
2019-03-08 11:30:00,221.6,221.74,220.8,220.85,82367.0,214.0694,214.2046,213.2966,213.3449,82367.0
2019-03-08 12:00:00,220.83,220.85,220.12,220.51,93023.0,213.3255,213.3449,212.6397,213.0164,93023.0
2019-03-08 12:30:00,220.47,220.58,219.87,220.12,81070.0,212.9778,213.084,212.3982,212.6397,81070.0
2019-03-08 13:00:00,220.09,220.59,220.03,220.37,74043.0,212.6107,213.0937,212.5527,212.8812,74043.0
2019-03-08 13:30:00,220.39,220.83,220.09,220.55,47636.0,212.9005,213.3255,212.6107,213.0551,47636.0
2019-03-08 14:00:00,220.6,220.97,220.37,220.86,61962.0,213.1034,213.4608,212.8812,213.3545,61962.0
2019-03-08 14:30:00,220.87,221.37,220.82,221.13,117433.0,213.3642,213.8472,213.3159,213.6153,117433.0
2019-03-08 15:00:00,221.11,221.5,220.85,221.01,102146.0,213.596,213.9728,213.3449,213.4994,102146.0
2019-03-08 15:30:00,221.03,222.19,220.97,221.94,313765.0,213.5187,214.6393,213.4608,214.3978,313765.0
2019-03-11 09:30:00,222.94,224.81,222.84,224.56,158199.0,215.3638,217.1703,215.2672,216.9288,158199.0
2019-03-11 10:00:00,224.56,225.08,224.44,224.87,108478.0,216.9288,217.4311,216.8129,217.2283,108478.0
2019-03-11 10:30:00,224.85,225.61,224.52,225.6,96178.0,217.2089,217.9431,216.8901,217.9334,96178.0
2019-03-11 11:00:00,225.6,225.62,225.22,225.55,81315.0,217.9334,217.9528,217.5664,217.8851,81315.0
2019-03-11 11:30:00,225.45,225.75,225.18,225.54,71743.0,217.7885,218.0783,217.5277,217.8755,71743.0
2019-03-11 12:00:00,225.54,225.76,225.28,225.64,77960.0,217.8755,218.088,217.6243,217.9721,77960.0
2019-03-11 12:30:00,225.62,225.84,225.34,225.41,67549.0,217.9528,218.1653,217.6823,217.7499,67549.0
2019-03-11 13:00:00,225.42,225.84,225.25,225.76,56137.0,217.7596,218.1653,217.5953,218.088,56137.0
2019-03-11 13:30:00,225.77,225.84,225.43,225.57,49357.0,218.0977,218.1653,217.7692,217.9045,49357.0
2019-03-11 14:00:00,225.53,225.78,225.16,225.28,69605.0,217.8658,218.1073,217.5084,217.6243,69605.0
2019-03-11 14:30:00,225.29,225.58,225.24,225.4,61449.0,217.634,217.9141,217.5857,217.7402,61449.0
2019-03-11 15:00:00,225.43,225.74,225.32,225.57,128149.0,217.7692,218.0687,217.663,217.9045,128149.0
2019-03-11 15:30:00,225.6,226.13,225.48,225.66,298095.0,217.9334,218.4454,217.8175,217.9914,298095.0
2019-03-12 09:30:00,226.59,227.6,226.42,226.65,171146.0,218.8898,219.8655,218.7256,218.9478,171146.0
2019-03-12 10:00:00,226.7,227.19,226.22,227.05,74862.0,218.9961,219.4694,218.5324,219.3342,74862.0
2019-03-12 10:30:00,227.02,228.17,227.01,227.79,105393.0,219.3052,220.4161,219.2955,220.049,105393.0
2019-03-12 11:00:00,227.76,227.77,226.65,226.7,178032.0,220.02,220.0297,218.9478,218.9961,178032.0
2019-03-12 11:30:00,226.72,227.4,226.59,227.26,77168.0,219.0154,219.6723,218.8898,219.537,77168.0
2019-03-12 12:00:00,227.29,227.52,226.98,227.23,52460.0,219.566,219.7882,219.2665,219.5081,52460.0
2019-03-12 12:30:00,227.25,227.57,227.12,227.53,57595.0,219.5274,219.8365,219.4018,219.7979,57595.0
2019-03-12 13:00:00,227.57,227.91,227.57,227.87,59780.0,219.8365,220.1649,219.8365,220.1263,59780.0
2019-03-12 13:30:00,227.87,228.13,227.71,228.03,57045.0,220.1263,220.3775,219.9717,220.2809,57045.0
2019-03-12 14:00:00,228.04,228.2,227.73,227.82,81021.0,220.2905,220.4451,219.9911,220.078,81021.0
2019-03-12 14:30:00,227.81,227.97,227.47,227.71,55603.0,220.0683,220.2229,219.7399,219.9717,55603.0
2019-03-12 15:00:00,227.7,227.7,226.95,227.16,112430.0,219.9621,219.9621,219.2376,219.4404,112430.0
2019-03-12 15:30:00,227.15,227.64,226.77,227.13,353062.0,219.4308,219.9041,219.0637,219.4114,353062.0
2019-03-13 09:30:00,228.37,229.85,227.8,229.74,179224.0,220.6093,222.039,220.0587,221.9328,179224.0
2019-03-13 10:00:00,229.73,229.95,229.03,229.8,145753.0,221.9231,222.1356,221.2469,221.9907,145753.0
2019-03-13 10:30:00,229.81,230.64,229.78,230.43,189275.0,222.0004,222.8022,221.9714,222.5993,189275.0
2019-03-13 11:00:00,230.36,230.82,230.3,230.65,117457.0,222.5317,222.9761,222.4737,222.8118,117457.0
2019-03-13 11:30:00,230.67,231.33,230.6,231.13,139129.0,222.8311,223.4687,222.7635,223.2755,139129.0
2019-03-13 12:00:00,231.15,231.17,230.27,230.38,111716.0,223.2948,223.3142,222.4447,222.551,111716.0
2019-03-13 12:30:00,230.36,230.38,230.02,230.15,93430.0,222.5317,222.551,222.2032,222.3288,93430.0
2019-03-13 13:00:00,230.16,230.25,229.93,230.04,87905.0,222.3385,222.4254,222.1163,222.2226,87905.0
2019-03-13 13:30:00,230.03,230.13,229.76,230.02,68865.0,222.2129,222.3095,221.9521,222.2032,68865.0
2019-03-13 14:00:00,230.05,230.23,229.72,229.81,86938.0,222.2322,222.4061,221.9134,222.0004,86938.0
2019-03-13 14:30:00,229.78,229.78,228.61,229.19,91857.0,221.9714,221.9714,220.8412,221.4014,91857.0
2019-03-13 15:00:00,229.16,229.26,228.6,228.94,99112.0,221.3725,221.4691,220.8315,221.1599,99112.0
2019-03-13 15:30:00,228.86,229.18,228.34,228.58,277715.0,221.0827,221.3918,220.5803,220.8122,277715.0
2019-03-14 09:30:00,228.7,229.39,227.41,228.75,244191.0,220.9281,221.5946,219.6819,220.9764,244191.0
2019-03-14 10:00:00,228.58,228.97,227.96,228.87,126261.0,220.8122,221.1889,220.2132,221.0923,126261.0
2019-03-14 10:30:00,228.8,229.44,228.66,229.2,83990.0,221.0247,221.6429,220.8895,221.4111,83990.0
2019-03-14 11:00:00,229.2,229.71,228.93,229.35,79811.0,221.4111,221.9038,221.1503,221.556,79811.0
2019-03-14 11:30:00,229.38,229.97,229.3,229.93,77787.0,221.585,222.1549,221.5077,222.1163,77787.0
2019-03-14 12:00:00,229.93,230.1,229.6,229.65,64692.0,222.1163,222.2805,221.7975,221.8458,64692.0
2019-03-14 12:30:00,229.6,230.21,229.59,230.1,82813.0,221.7975,222.3868,221.7879,222.2805,82813.0
2019-03-14 13:00:00,230.08,230.15,229.8,229.85,65549.0,222.2612,222.3288,221.9907,222.039,65549.0
2019-03-14 13:30:00,229.87,229.99,229.48,229.66,58510.0,222.0583,222.1743,221.6816,221.8555,58510.0
2019-03-14 14:00:00,229.68,229.82,229.56,229.64,60103.0,221.8748,222.01,221.7589,221.8362,60103.0
2019-03-14 14:30:00,229.63,229.64,229.32,229.48,58065.0,221.8265,221.8362,221.527,221.6816,58065.0
2019-03-14 15:00:00,229.46,229.75,229.28,229.7,72338.0,221.6623,221.9424,221.4884,221.8941,72338.0
2019-03-14 15:30:00,229.7,230.2,229.41,229.51,339470.0,221.8941,222.3771,221.614,221.7106,339470.0
2019-03-15 09:30:00,228.82,230.99,228.81,230.92,726334.0,221.044,223.1403,221.0344,223.0727,726334.0
2019-03-15 10:00:00,230.91,231.7,230.76,231.22,145174.0,223.063,223.8261,222.9181,223.3625,145174.0
2019-03-15 10:30:00,231.24,231.5,230.77,231.26,117623.0,223.3818,223.6329,222.9278,223.4011,117623.0
2019-03-15 11:00:00,231.24,232.07,231.23,231.9,122710.0,223.3818,224.1836,223.3721,224.0194,122710.0
2019-03-15 11:30:00,231.96,232.44,231.8,232.34,123103.0,224.0773,224.541,223.9227,224.4444,123103.0
2019-03-15 12:00:00,232.36,232.76,232.13,232.24,85373.0,224.4637,224.8501,224.2415,224.3478,85373.0
2019-03-15 12:30:00,232.25,232.44,231.89,231.92,65906.0,224.3575,224.541,224.0097,224.0387,65906.0
2019-03-15 13:00:00,231.88,232.03,231.53,231.53,63983.0,224.0,224.1449,223.6619,223.6619,63983.0
2019-03-15 13:30:00,231.53,232.07,231.53,231.73,59015.0,223.6619,224.1836,223.6619,223.8551,59015.0
2019-03-15 14:00:00,231.71,231.77,231.36,231.59,88042.0,223.8358,223.8938,223.4977,223.7199,88042.0
2019-03-15 14:30:00,231.59,232.12,231.59,232.11,90723.0,223.7199,224.2319,223.7199,224.2222,90723.0
2019-03-15 15:00:00,232.11,232.27,231.7,231.75,150191.0,224.2222,224.3768,223.8261,223.8744,150191.0
2019-03-15 15:30:00,231.72,231.77,230.96,231.2,372964.0,223.8455,223.8938,223.1113,223.3431,372964.0
2019-03-18 09:30:00,232.29,232.5,230.69,231.57,247192.0,224.3961,224.599,222.8505,223.7006,247192.0
2019-03-18 10:00:00,231.54,231.71,231.13,231.23,113088.0,223.6716,223.8358,223.2755,223.3721,113088.0
2019-03-18 10:30:00,231.2,231.33,230.32,230.36,126112.0,223.3431,223.4687,222.493,222.5317,126112.0
2019-03-18 11:00:00,230.32,230.33,229.11,229.35,151855.0,222.493,222.5027,221.3242,221.556,151855.0
2019-03-18 11:30:00,229.39,229.87,229.13,229.36,167249.0,221.5946,222.0583,221.3435,221.5657,167249.0
2019-03-18 12:00:00,229.41,229.6,229.15,229.3,141334.0,221.614,221.7975,221.3628,221.5077,141334.0
2019-03-18 12:30:00,229.3,229.9,229.15,229.72,153173.0,221.5077,222.0873,221.3628,221.9134,153173.0
2019-03-18 13:00:00,229.74,229.95,229.54,229.91,110672.0,221.9328,222.1356,221.7396,222.097,110672.0
2019-03-18 13:30:00,229.91,230.23,229.77,230.08,62307.0,222.097,222.4061,221.9617,222.2612,62307.0
2019-03-18 14:00:00,230.05,230.21,229.85,229.99,86839.0,222.2322,222.3868,222.039,222.1743,86839.0
2019-03-18 14:30:00,229.98,230.24,229.94,230.14,88689.0,222.1646,222.4158,222.126,222.3192,88689.0
2019-03-18 15:00:00,230.15,230.18,229.8,229.94,90055.0,222.3288,222.3578,221.9907,222.126,90055.0
2019-03-18 15:30:00,229.95,230.4,229.95,230.34,268038.0,222.1356,222.5703,222.1356,222.5124,268038.0
2019-03-19 09:30:00,231.54,231.99,230.53,230.75,184022.0,223.6716,224.1063,222.6959,222.9084,184022.0
2019-03-19 10:00:00,230.65,231.58,230.44,231.1,120096.0,222.8118,223.7102,222.609,223.2465,120096.0
2019-03-19 10:30:00,231.08,231.52,230.79,230.88,136214.0,223.2272,223.6523,222.9471,223.034,136214.0
2019-03-19 11:00:00,230.89,231.68,230.86,231.61,75219.0,223.0437,223.8068,223.0147,223.7392,75219.0
2019-03-19 11:30:00,231.56,231.99,231.33,231.94,117472.0,223.6909,224.1063,223.4687,224.058,117472.0
2019-03-19 12:00:00,231.97,232.1,231.57,231.64,84046.0,224.087,224.2126,223.7006,223.7682,84046.0
2019-03-19 12:30:00,231.64,231.8,230.71,231.76,118738.0,223.7682,223.9227,222.8698,223.8841,118738.0
2019-03-19 13:00:00,231.73,231.81,231.43,231.74,80439.0,223.8551,223.9324,223.5653,223.8648,80439.0
2019-03-19 13:30:00,231.74,231.79,231.38,231.5,105122.0,223.8648,223.9131,223.517,223.6329,105122.0
2019-03-19 14:00:00,231.51,231.65,231.04,231.53,200928.0,223.6426,223.7778,223.1886,223.6619,200928.0
2019-03-19 14:30:00,231.52,231.67,231.2,231.2,166387.0,223.6523,223.7972,223.3431,223.3431,166387.0
2019-03-19 15:00:00,231.25,231.28,230.62,230.84,135943.0,223.3914,223.4204,222.7828,222.9954,135943.0
2019-03-19 15:30:00,230.86,231.15,230.33,231.12,510552.0,223.0147,223.2948,222.5027,223.2659,510552.0
2019-03-20 09:30:00,229.73,230.9,229.34,229.62,258869.0,221.9231,223.0533,221.5463,221.8168,258869.0
2019-03-20 10:00:00,229.64,230.41,229.57,229.91,126523.0,221.8362,222.58,221.7685,222.097,126523.0
2019-03-20 10:30:00,229.91,230.0,229.67,229.73,118137.0,222.097,222.1839,221.8651,221.9231,118137.0
2019-03-20 11:00:00,229.73,229.85,229.31,229.32,98911.0,221.9231,222.039,221.5174,221.527,98911.0
2019-03-20 11:30:00,229.32,229.4,228.25,228.39,120628.0,221.527,221.6043,220.4934,220.6286,120628.0
2019-03-20 12:00:00,228.43,228.84,228.41,228.66,98463.0,220.6673,221.0633,220.648,220.8895,98463.0
2019-03-20 12:30:00,228.6,228.83,227.84,228.81,92987.0,220.8315,221.0537,220.0973,221.0344,92987.0
2019-03-20 13:00:00,228.82,229.05,228.74,228.89,62769.0,221.044,221.2662,220.9667,221.1116,62769.0
2019-03-20 13:30:00,228.89,229.04,228.66,228.89,97820.0,221.1116,221.2565,220.8895,221.1116,97820.0
2019-03-20 14:00:00,228.93,231.6,228.93,231.51,362904.0,221.1503,223.7295,221.1503,223.6426,362904.0
2019-03-20 14:30:00,231.51,231.94,230.94,231.26,207510.0,223.6426,224.058,223.092,223.4011,207510.0
2019-03-20 15:00:00,231.28,231.34,230.56,230.79,165645.0,223.4204,223.4784,222.7249,222.9471,165645.0
2019-03-20 15:30:00,230.81,230.81,229.81,229.89,371216.0,222.9664,222.9664,222.0004,222.0777,371216.0
2019-03-21 09:30:00,228.2,231.83,228.18,231.47,200604.0,220.4451,223.9517,220.4258,223.604,200604.0
2019-03-21 10:00:00,231.46,231.8,231.32,231.76,131491.0,223.5943,223.9227,223.4591,223.8841,131491.0
2019-03-21 10:30:00,231.73,232.69,231.73,232.57,188029.0,223.8551,224.7825,223.8551,224.6666,188029.0
2019-03-21 11:00:00,232.59,232.96,232.38,232.39,110135.0,224.6859,225.0433,224.483,224.4927,110135.0
2019-03-21 11:30:00,232.41,233.16,232.1,233.09,80091.0,224.512,225.2365,224.2126,225.1689,80091.0
2019-03-21 12:00:00,233.08,233.16,232.57,232.74,103661.0,225.1593,225.2365,224.6666,224.8308,103661.0
2019-03-21 12:30:00,232.76,233.13,232.66,233.05,76040.0,224.8501,225.2076,224.7535,225.1303,76040.0
2019-03-21 13:00:00,233.05,233.64,233.01,233.64,74677.0,225.1303,225.7002,225.0916,225.7002,74677.0
2019-03-21 13:30:00,233.62,234.48,233.57,234.45,179446.0,225.6809,226.5117,225.6326,226.4827,179446.0
2019-03-21 14:00:00,234.43,236.99,234.37,236.9,644499.0,226.4634,228.9364,226.4054,228.8494,644499.0
2019-03-21 14:30:00,236.93,237.08,235.45,236.08,371891.0,228.8784,229.0233,227.4487,228.0573,371891.0
2019-03-21 15:00:00,236.11,237.0,235.92,236.12,477037.0,228.0863,228.946,227.9027,228.0959,477037.0
2019-03-21 15:30:00,236.12,236.71,235.7,235.92,554633.0,228.0959,228.6659,227.6902,227.9027,554633.0
2019-03-22 09:30:00,234.84,236.0,233.01,233.26,318999.0,226.8594,227.98,225.0916,225.3331,318999.0
2019-03-22 10:00:00,233.26,234.86,233.2,233.9,160191.0,225.3331,226.8788,225.2752,225.9514,160191.0
2019-03-22 10:30:00,233.98,234.27,233.06,233.1,149278.0,226.0287,226.3088,225.1399,225.1786,149278.0
2019-03-22 11:00:00,233.11,233.5,232.49,232.67,183150.0,225.1882,225.565,224.5893,224.7632,183150.0
2019-03-22 11:30:00,232.51,232.85,231.08,231.11,177390.0,224.6086,224.9371,223.2272,223.2562,177390.0
2019-03-22 12:00:00,231.07,232.25,231.07,231.86,154441.0,223.2176,224.3575,223.2176,223.9807,154441.0
2019-03-22 12:30:00,231.8,232.2,231.1,232.13,122059.0,223.9227,224.3092,223.2465,224.2415,122059.0
2019-03-22 13:00:00,232.11,232.4,231.46,231.53,86556.0,224.2222,224.5024,223.5943,223.6619,86556.0
2019-03-22 13:30:00,231.52,231.83,230.98,230.99,113438.0,223.6523,223.9517,223.1306,223.1403,113438.0
2019-03-22 14:00:00,231.02,232.31,231.01,232.03,150854.0,223.1693,224.4154,223.1596,224.1449,150854.0
2019-03-22 14:30:00,232.05,232.86,231.7,232.6,120685.0,224.1643,224.9467,223.8261,224.6956,120685.0
2019-03-22 15:00:00,232.6,232.88,232.1,232.11,156137.0,224.6956,224.966,224.2126,224.2222,156137.0
2019-03-22 15:30:00,232.08,232.11,230.68,230.81,465240.0,224.1932,224.2222,222.8408,222.9664,465240.0
2019-03-25 09:30:00,230.39,231.94,228.88,229.56,322865.0,222.5607,224.058,221.102,221.7589,322865.0
2019-03-25 10:00:00,229.56,230.15,229.27,229.97,122505.0,221.7589,222.3288,221.4787,222.1549,122505.0
2019-03-25 10:30:00,229.91,231.26,229.73,231.02,126039.0,222.097,223.4011,221.9231,223.1693,126039.0
2019-03-25 11:00:00,231.03,231.25,230.39,231.12,166727.0,223.1789,223.3914,222.5607,223.2659,166727.0
2019-03-25 11:30:00,231.12,231.12,229.91,229.91,114011.0,223.2659,223.2659,222.097,222.097,114011.0
2019-03-25 12:00:00,229.95,230.87,229.79,230.38,114896.0,222.1356,223.0244,221.9811,222.551,114896.0
2019-03-25 12:30:00,230.36,230.43,229.61,230.17,93101.0,222.5317,222.5993,221.8072,222.3481,93101.0
2019-03-25 13:00:00,230.15,230.49,228.55,229.83,208900.0,222.3288,222.6573,220.7832,222.0197,208900.0
2019-03-25 13:30:00,229.83,231.9,229.14,230.17,508127.0,222.0197,224.0194,221.3531,222.3481,508127.0
2019-03-25 14:00:00,230.15,230.24,229.0,229.38,152796.0,222.3288,222.4158,221.2179,221.585,152796.0
2019-03-25 14:30:00,229.39,229.98,229.34,229.92,120995.0,221.5946,222.1646,221.5463,222.1066,120995.0
2019-03-25 15:00:00,229.95,230.97,229.86,230.74,115595.0,222.1356,223.121,222.0487,222.8988,115595.0
2019-03-25 15:30:00,230.78,230.89,230.23,230.46,252628.0,222.9374,223.0437,222.4061,222.6283,252628.0
2019-03-26 09:30:00,232.87,233.16,231.6,232.89,381139.0,224.9564,225.2365,223.7295,224.9757,381139.0
2019-03-26 10:00:00,233.0,233.26,232.14,232.52,191011.0,225.082,225.3331,224.2512,224.6183,191011.0
2019-03-26 10:30:00,232.56,233.25,231.97,233.13,146253.0,224.6569,225.3235,224.087,225.2076,146253.0
2019-03-26 11:00:00,233.11,233.63,232.86,232.97,107852.0,225.1882,225.6906,224.9467,225.053,107852.0
2019-03-26 11:30:00,232.96,233.17,232.04,232.6,111973.0,225.0433,225.2462,224.1546,224.6956,111973.0
2019-03-26 12:00:00,232.6,232.98,232.2,232.32,73326.0,224.6956,225.0626,224.3092,224.4251,73326.0
2019-03-26 12:30:00,232.4,232.59,232.06,232.53,92384.0,224.5024,224.6859,224.1739,224.6279,92384.0
2019-03-26 13:00:00,232.53,233.1,232.42,232.91,66182.0,224.6279,225.1786,224.5217,224.995,66182.0
2019-03-26 13:30:00,232.92,232.95,232.0,232.0,106454.0,225.0047,225.0337,224.116,224.116,106454.0
2019-03-26 14:00:00,232.0,232.28,231.64,231.66,101132.0,224.116,224.3864,223.7682,223.7875,101132.0
2019-03-26 14:30:00,231.64,232.3,231.45,232.25,96506.0,223.7682,224.4058,223.5846,224.3575,96506.0
2019-03-26 15:00:00,232.25,232.74,232.04,232.13,96736.0,224.3575,224.8308,224.1546,224.2415,96736.0
2019-03-26 15:30:00,232.13,233.49,231.95,233.27,281287.0,224.2415,225.5553,224.0677,225.3428,281287.0
2019-03-27 09:30:00,233.92,234.2,232.82,233.09,236980.0,225.9707,226.2412,224.9081,225.1689,236980.0
2019-03-27 10:00:00,233.09,234.12,232.96,233.96,121403.0,225.1689,226.1639,225.0433,226.0093,121403.0
2019-03-27 10:30:00,234.08,234.15,232.7,232.83,143480.0,226.1253,226.1929,224.7922,224.9177,143480.0
2019-03-27 11:00:00,232.87,233.18,230.88,230.93,151304.0,224.9564,225.2559,223.034,223.0823,151304.0
2019-03-27 11:30:00,230.88,230.99,229.65,230.45,138429.0,223.034,223.1403,221.8458,222.6186,138429.0
2019-03-27 12:00:00,230.47,230.75,230.02,230.36,125529.0,222.6379,222.9084,222.2032,222.5317,125529.0
2019-03-27 12:30:00,230.37,230.87,230.3,230.36,72584.0,222.5413,223.0244,222.4737,222.5317,72584.0
2019-03-27 13:00:00,230.39,231.64,230.0,231.49,72387.0,222.5607,223.7682,222.1839,223.6233,72387.0
2019-03-27 13:30:00,231.49,232.19,231.41,231.92,57484.0,223.6233,224.2995,223.546,224.0387,57484.0
2019-03-27 14:00:00,231.97,232.63,231.88,232.21,110855.0,224.087,224.7245,224.0,224.3188,110855.0
2019-03-27 14:30:00,232.25,232.52,231.65,232.05,77864.0,224.3575,224.6183,223.7778,224.1643,77864.0
2019-03-27 15:00:00,232.05,232.4,231.83,232.38,113464.0,224.1643,224.5024,223.9517,224.483,113464.0
2019-03-27 15:30:00,232.4,232.84,232.19,232.46,242726.0,224.5024,224.9274,224.2995,224.5603,242726.0
2019-03-28 09:30:00,233.42,233.87,232.37,233.51,177169.0,225.4877,225.9224,224.4734,225.5746,177169.0
2019-03-28 10:00:00,233.53,234.14,233.35,234.1,117639.0,225.594,226.1832,225.4201,226.1446,117639.0
2019-03-28 10:30:00,234.2,234.34,233.35,233.44,139696.0,226.2412,226.3764,225.4201,225.507,139696.0
2019-03-28 11:00:00,233.48,233.55,232.68,232.88,139706.0,225.5457,225.6133,224.7728,224.966,139706.0
2019-03-28 11:30:00,232.83,233.91,232.76,233.7,99178.0,224.9177,225.961,224.8501,225.7582,99178.0
2019-03-28 12:00:00,233.7,234.4,233.51,234.18,108290.0,225.7582,226.4344,225.5746,226.2219,108290.0
2019-03-28 12:30:00,234.24,234.7,234.19,234.49,102532.0,226.2798,226.7242,226.2315,226.5213,102532.0
2019-03-28 13:00:00,234.53,234.74,234.26,234.48,93437.0,226.56,226.7628,226.2992,226.5117,93437.0
2019-03-28 13:30:00,234.46,234.7,234.15,234.35,66255.0,226.4924,226.7242,226.1929,226.3861,66255.0
2019-03-28 14:00:00,234.38,234.68,234.22,234.63,66371.0,226.4151,226.7049,226.2605,226.6566,66371.0
2019-03-28 14:30:00,234.61,234.72,234.25,234.7,94192.0,226.6373,226.7435,226.2895,226.7242,94192.0
2019-03-28 15:00:00,234.72,235.13,234.64,234.8,206260.0,226.7435,227.1396,226.6662,226.8208,206260.0
2019-03-28 15:30:00,234.8,235.33,234.61,234.86,280396.0,226.8208,227.3328,226.6373,226.8788,280396.0
2019-03-29 09:30:00,236.49,236.64,234.16,234.28,256663.0,228.4534,228.5983,226.2025,226.3185,256663.0
2019-03-29 10:00:00,234.36,235.23,234.29,234.97,149017.0,226.3958,227.2362,226.3281,226.985,149017.0
2019-03-29 10:30:00,235.0,235.0,233.96,234.55,142931.0,227.014,227.014,226.0093,226.5793,142931.0
2019-03-29 11:00:00,234.58,235.36,234.57,235.36,93132.0,226.6083,227.3618,226.5986,227.3618,93132.0
2019-03-29 11:30:00,235.37,235.56,234.93,234.94,93882.0,227.3714,227.555,226.9464,226.956,93882.0
2019-03-29 12:00:00,234.91,235.17,234.54,235.16,86694.0,226.9271,227.1782,226.5696,227.1686,86694.0
2019-03-29 12:30:00,235.17,235.35,234.7,234.8,71126.0,227.1782,227.3521,226.7242,226.8208,71126.0
2019-03-29 13:00:00,234.82,234.86,234.57,234.79,75282.0,226.8401,226.8788,226.5986,226.8111,75282.0
2019-03-29 13:30:00,234.77,235.15,234.69,234.94,72978.0,226.7918,227.1589,226.7145,226.956,72978.0
2019-03-29 14:00:00,234.93,235.15,234.79,234.93,72112.0,226.9464,227.1589,226.8111,226.9464,72112.0
2019-03-29 14:30:00,234.91,235.2,234.59,235.06,97205.0,226.9271,227.2072,226.6179,227.072,97205.0
2019-03-29 15:00:00,235.08,235.23,234.59,234.76,110815.0,227.0913,227.2362,226.6179,226.7822,110815.0
2019-03-29 15:30:00,234.78,235.47,234.62,235.4,341706.0,226.8015,227.468,226.6469,227.4004,341706.0
2019-04-01 09:30:00,238.3,239.75,236.94,237.62,508266.0,230.2019,231.6026,228.8881,229.545,508266.0
2019-04-01 10:00:00,237.72,238.1,237.0,237.78,210464.0,229.6416,230.0087,228.946,229.6995,210464.0
2019-04-01 10:30:00,237.9,237.94,237.23,237.3,147818.0,229.8155,229.8541,229.1682,229.2358,147818.0
2019-04-01 11:00:00,237.31,238.0,237.07,237.71,163896.0,229.2455,229.9121,229.0137,229.6319,163896.0
2019-04-01 11:30:00,237.72,238.2,237.5,238.03,85613.0,229.6416,230.1053,229.429,229.941,85613.0
2019-04-01 12:00:00,238.04,238.05,237.49,237.86,85984.0,229.9507,229.9604,229.4194,229.7768,85984.0
2019-04-01 12:30:00,237.86,238.6,237.77,238.6,90243.0,229.7768,230.4917,229.6899,230.4917,90243.0
2019-04-01 13:00:00,238.61,238.61,238.32,238.42,101369.0,230.5013,230.5013,230.2212,230.3178,101369.0
2019-04-01 13:30:00,238.43,238.88,238.34,238.7,91809.0,230.3274,230.7621,230.2405,230.5883,91809.0
2019-04-01 14:00:00,238.72,239.21,238.63,238.63,138144.0,230.6076,231.0809,230.5206,230.5206,138144.0
2019-04-01 14:30:00,238.67,239.12,238.67,239.07,116779.0,230.5593,230.994,230.5593,230.9457,116779.0
2019-04-01 15:00:00,239.05,239.07,238.79,238.9,139453.0,230.9264,230.9457,230.6752,230.7815,139453.0
2019-04-01 15:30:00,238.9,239.37,238.65,239.05,429940.0,230.7815,231.2355,230.54,230.9264,429940.0
2019-04-02 09:30:00,239.23,239.6,238.4,238.53,247110.0,231.1003,231.4577,230.2985,230.424,247110.0
2019-04-02 10:00:00,238.58,239.34,238.12,239.19,112129.0,230.4723,231.2065,230.028,231.0616,112129.0
2019-04-02 10:30:00,239.19,239.23,238.45,238.94,147522.0,231.0616,231.1003,230.3468,230.8201,147522.0
2019-04-02 11:00:00,238.95,238.99,238.07,238.4,98428.0,230.8298,230.8684,229.9797,230.2985,98428.0
2019-04-02 11:30:00,238.4,238.72,238.24,238.52,73762.0,230.2985,230.6076,230.1439,230.4144,73762.0
2019-04-02 12:00:00,238.55,238.8,238.49,238.67,72200.0,230.4434,230.6849,230.3854,230.5593,72200.0
2019-04-02 12:30:00,238.7,239.02,238.54,238.9,51558.0,230.5883,230.8974,230.4337,230.7815,51558.0
2019-04-02 13:00:00,238.92,239.34,238.87,239.15,62821.0,230.8008,231.2065,230.7525,231.023,62821.0
2019-04-02 13:30:00,239.14,239.39,239.08,239.14,56636.0,231.0133,231.2548,230.9554,231.0133,56636.0
2019-04-02 14:00:00,239.12,239.63,239.06,239.46,86055.0,230.994,231.4867,230.936,231.3224,86055.0
2019-04-02 14:30:00,239.45,239.64,239.43,239.47,77466.0,231.3128,231.4963,231.2935,231.3321,77466.0
2019-04-02 15:00:00,239.49,239.87,239.45,239.69,86546.0,231.3514,231.7185,231.3128,231.5446,86546.0
2019-04-02 15:30:00,239.68,239.8,239.24,239.27,233421.0,231.535,231.6509,231.1099,231.1389,233421.0
2019-04-03 09:30:00,240.28,240.93,238.58,239.51,284261.0,232.1146,232.7425,230.4723,231.3707,284261.0
2019-04-03 10:00:00,239.46,239.55,238.44,239.5,169373.0,231.3224,231.4094,230.3371,231.3611,169373.0
2019-04-03 10:30:00,239.5,239.57,239.2,239.45,142561.0,231.3611,231.4287,231.0713,231.3128,142561.0
2019-04-03 11:00:00,239.48,239.9,239.42,239.6,132964.0,231.3418,231.7475,231.2838,231.4577,132964.0
2019-04-03 11:30:00,239.61,239.79,239.43,239.67,99188.0,231.4673,231.6412,231.2935,231.5253,99188.0
2019-04-03 12:00:00,239.7,239.94,239.49,239.49,76349.0,231.5543,231.7861,231.3514,231.3514,76349.0
2019-04-03 12:30:00,239.5,239.53,239.2,239.47,80937.0,231.3611,231.3901,231.0713,231.3321,80937.0
2019-04-03 13:00:00,239.49,239.61,239.28,239.46,68958.0,231.3514,231.4673,231.1486,231.3224,68958.0
2019-04-03 13:30:00,239.46,239.56,238.8,238.91,96901.0,231.3224,231.419,230.6849,230.7911,96901.0
2019-04-03 14:00:00,238.88,238.98,238.53,238.71,105538.0,230.7621,230.8588,230.424,230.5979,105538.0
2019-04-03 14:30:00,238.66,238.75,238.44,238.62,71875.0,230.5496,230.6366,230.3371,230.511,71875.0
2019-04-03 15:00:00,238.6,238.76,237.95,238.0,157722.0,230.4917,230.6462,229.8638,229.9121,157722.0
2019-04-03 15:30:00,237.96,238.93,237.82,238.9,489424.0,229.8734,230.8105,229.7382,230.7815,489424.0
2019-04-04 09:30:00,238.7,238.77,237.5,237.87,216110.0,230.5883,230.6559,229.429,229.7865,216110.0
2019-04-04 10:00:00,237.92,237.96,235.54,235.62,205086.0,229.8348,229.8734,227.5357,227.6129,205086.0
2019-04-04 10:30:00,235.69,235.91,234.86,234.86,248856.0,227.6806,227.8931,226.8788,226.8788,248856.0
2019-04-04 11:00:00,234.87,235.06,234.36,234.56,180829.0,226.8884,227.072,226.3958,226.589,180829.0
2019-04-04 11:30:00,234.56,235.12,234.07,234.16,150990.0,226.589,227.1299,226.1156,226.2025,150990.0
2019-04-04 12:00:00,234.15,234.7,234.07,234.12,138346.0,226.1929,226.7242,226.1156,226.1639,138346.0
2019-04-04 12:30:00,234.11,234.63,233.76,234.44,108682.0,226.1542,226.6566,225.8161,226.473,108682.0
2019-04-04 13:00:00,234.4,234.88,234.33,234.56,86765.0,226.4344,226.8981,226.3668,226.589,86765.0
2019-04-04 13:30:00,234.54,234.64,234.29,234.3,91287.0,226.5696,226.6662,226.3281,226.3378,91287.0
2019-04-04 14:00:00,234.3,234.76,234.21,234.73,119722.0,226.3378,226.7822,226.2509,226.7532,119722.0
2019-04-04 14:30:00,234.7,235.33,234.56,235.28,103996.0,226.7242,227.3328,226.589,227.2845,103996.0
2019-04-04 15:00:00,235.29,235.34,234.8,234.86,118841.0,227.2941,227.3424,226.8208,226.8788,118841.0
2019-04-04 15:30:00,234.87,236.13,234.86,236.07,392537.0,226.8884,228.1056,226.8788,228.0476,392537.0
2019-04-05 09:30:00,237.21,237.96,236.13,237.41,329149.0,229.1489,229.8734,228.1056,229.3421,329149.0
2019-04-05 10:00:00,237.45,237.81,237.11,237.44,152440.0,229.3807,229.7285,229.0523,229.3711,152440.0
2019-04-05 10:30:00,237.45,237.57,236.72,237.14,108341.0,229.3807,229.4967,228.6756,229.0813,108341.0
2019-04-05 11:00:00,237.12,237.49,236.99,237.19,226336.0,229.062,229.4194,228.9364,229.1296,226336.0
2019-04-05 11:30:00,237.14,237.3,236.59,236.64,95514.0,229.0813,229.2358,228.55,228.5983,95514.0
2019-04-05 12:00:00,236.64,236.95,236.61,236.87,96994.0,228.5983,228.8977,228.5693,228.8205,96994.0
2019-04-05 12:30:00,236.84,236.91,236.48,236.69,86494.0,228.7915,228.8591,228.4437,228.6466,86494.0
2019-04-05 13:00:00,236.68,236.8,236.52,236.53,70669.0,228.6369,228.7528,228.4823,228.492,70669.0
2019-04-05 13:30:00,236.49,236.7,236.46,236.62,81468.0,228.4534,228.6562,228.4244,228.579,81468.0
2019-04-05 14:00:00,236.55,236.58,236.11,236.38,72704.0,228.5113,228.5403,228.0863,228.3471,72704.0
2019-04-05 14:30:00,236.34,236.49,236.19,236.42,82676.0,228.3085,228.4534,228.1636,228.3857,82676.0
2019-04-05 15:00:00,236.42,236.73,236.38,236.62,228822.0,228.3857,228.6852,228.3471,228.579,228822.0
2019-04-05 15:30:00,236.62,236.84,236.32,236.71,294635.0,228.579,228.7915,228.2891,228.6659,294635.0
2019-04-08 09:30:00,235.72,235.81,233.12,234.47,266661.0,228.0276,228.1146,225.5124,226.8184,266661.0
2019-04-08 10:00:00,234.52,234.94,234.04,234.51,257155.0,226.8667,227.273,226.4024,226.8571,257155.0
2019-04-08 10:30:00,234.55,235.05,234.31,234.49,290288.0,226.8958,227.3794,226.6636,226.8377,290288.0
2019-04-08 11:00:00,234.48,234.85,234.31,234.78,118926.0,226.828,227.186,226.6636,227.1183,118926.0
2019-04-08 11:30:00,234.81,235.04,234.37,234.43,112799.0,227.1473,227.3698,226.7216,226.7797,112799.0
2019-04-08 12:00:00,234.43,234.77,234.32,234.57,88986.0,226.7797,227.1086,226.6733,226.9151,88986.0
2019-04-08 12:30:00,234.58,234.83,234.48,234.75,56124.0,226.9248,227.1666,226.828,227.0892,56124.0
2019-04-08 13:00:00,234.75,235.24,234.75,235.23,58730.0,227.0892,227.5632,227.0892,227.5536,58730.0
2019-04-08 13:30:00,235.24,235.36,234.98,235.36,77153.0,227.5632,227.6793,227.3117,227.6793,77153.0
2019-04-08 14:00:00,235.37,235.41,235.05,235.23,196385.0,227.689,227.7277,227.3794,227.5536,196385.0
2019-04-08 14:30:00,235.24,235.34,234.94,235.28,56487.0,227.5632,227.66,227.273,227.6019,56487.0
2019-04-08 15:00:00,235.29,235.74,235.21,235.68,85062.0,227.6116,228.0469,227.5342,227.9889,85062.0
2019-04-08 15:30:00,235.68,236.28,235.56,236.22,259616.0,227.9889,228.5693,227.8728,228.5113,259616.0
2019-04-09 09:30:00,235.29,236.46,235.0,235.6,256468.0,227.6116,228.7434,227.3311,227.9115,256468.0
2019-04-09 10:00:00,235.67,236.27,235.16,236.21,125639.0,227.9792,228.5596,227.4859,228.5016,125639.0
2019-04-09 10:30:00,236.23,236.46,235.86,235.97,117709.0,228.5209,228.7434,228.163,228.2694,117709.0
2019-04-09 11:00:00,235.98,236.44,235.97,235.99,65436.0,228.2791,228.7241,228.2694,228.2888,65436.0
2019-04-09 11:30:00,235.98,236.32,235.79,236.26,72744.0,228.2791,228.608,228.0953,228.55,72744.0
2019-04-09 12:00:00,236.25,237.01,236.16,236.9,124425.0,228.5403,229.2755,228.4532,229.1691,124425.0
2019-04-09 12:30:00,236.89,237.25,236.72,236.72,86909.0,229.1594,229.5076,228.9949,228.9949,86909.0
2019-04-09 13:00:00,236.69,236.77,236.52,236.54,71180.0,228.9659,229.0433,228.8015,228.8208,71180.0
2019-04-09 13:30:00,236.5,236.55,236.02,236.16,133028.0,228.7821,228.8305,228.3178,228.4532,133028.0
2019-04-09 14:00:00,236.18,236.24,235.87,236.01,76044.0,228.4726,228.5306,228.1727,228.3081,76044.0
2019-04-09 14:30:00,235.99,236.08,235.72,236.01,102292.0,228.2888,228.3758,228.0276,228.3081,102292.0
2019-04-09 15:00:00,235.99,236.06,235.68,235.85,107011.0,228.2888,228.3565,227.9889,228.1533,107011.0
2019-04-09 15:30:00,235.86,236.24,235.35,235.96,332286.0,228.163,228.5306,227.6697,228.2597,332286.0
2019-04-10 09:30:00,237.0,237.72,236.18,237.72,233659.0,229.2658,229.9623,228.4726,229.9623,233659.0
2019-04-10 10:00:00,237.62,237.93,236.94,237.82,91484.0,229.8656,230.1655,229.2078,230.059,91484.0
2019-04-10 10:30:00,237.8,237.95,237.01,237.17,83566.0,230.0397,230.1848,229.2755,229.4303,83566.0
2019-04-10 11:00:00,237.19,237.51,237.1,237.18,99527.0,229.4496,229.7592,229.3625,229.4399,99527.0
2019-04-10 11:30:00,237.16,237.46,237.08,237.26,61249.0,229.4206,229.7108,229.3432,229.5173,61249.0
2019-04-10 12:00:00,237.28,237.4,236.9,236.96,80451.0,229.5367,229.6528,229.1691,229.2271,80451.0
2019-04-10 12:30:00,236.98,237.16,236.47,236.47,65197.0,229.2465,229.4206,228.7531,228.7531,65197.0
2019-04-10 13:00:00,236.52,236.67,236.46,236.57,58403.0,228.8015,228.9466,228.7434,228.8498,58403.0
2019-04-10 13:30:00,236.59,236.87,236.58,236.66,60808.0,228.8692,229.1401,228.8595,228.9369,60808.0
2019-04-10 14:00:00,236.65,236.75,236.11,236.33,71222.0,228.9272,229.024,228.4049,228.6177,71222.0
2019-04-10 14:30:00,236.27,236.68,236.14,236.62,48230.0,228.5596,228.9563,228.4339,228.8982,48230.0
2019-04-10 15:00:00,236.67,237.05,236.56,236.68,54940.0,228.9466,229.3142,228.8402,228.9563,54940.0
2019-04-10 15:30:00,236.69,237.1,236.49,237.06,178247.0,228.9659,229.3625,228.7725,229.3239,178247.0
2019-04-11 09:30:00,238.0,238.0,235.54,235.55,191512.0,230.2332,230.2332,227.8535,227.8631,191512.0
2019-04-11 10:00:00,235.61,235.7,235.04,235.3,99231.0,227.9212,228.0082,227.3698,227.6213,99231.0
2019-04-11 10:30:00,235.28,236.37,235.2,236.37,75436.0,227.6019,228.6564,227.5245,228.6564,75436.0
2019-04-11 11:00:00,236.33,236.57,236.06,236.43,50591.0,228.6177,228.8498,228.3565,228.7144,50591.0
2019-04-11 11:30:00,236.43,236.54,235.5,235.74,84880.0,228.7144,228.8208,227.8148,228.0469,84880.0
2019-04-11 12:00:00,235.77,236.35,235.7,236.0,69590.0,228.0759,228.637,228.0082,228.2984,69590.0
2019-04-11 12:30:00,236.0,236.21,235.92,236.06,39149.0,228.2984,228.5016,228.2211,228.3565,39149.0
2019-04-11 13:00:00,236.07,236.27,235.93,235.96,31177.0,228.3662,228.5596,228.2307,228.2597,31177.0
2019-04-11 13:30:00,235.93,236.08,235.77,235.83,42916.0,228.2307,228.3758,228.0759,228.134,42916.0
2019-04-11 14:00:00,235.86,235.98,235.66,235.66,61482.0,228.163,228.2791,227.9695,227.9695,61482.0
2019-04-11 14:30:00,235.61,235.92,235.61,235.71,63947.0,227.9212,228.2211,227.9212,228.0179,63947.0
2019-04-11 15:00:00,235.74,235.95,235.36,235.38,78628.0,228.0469,228.2501,227.6793,227.6987,78628.0
2019-04-11 15:30:00,235.39,236.12,235.14,236.02,327409.0,227.7083,228.4145,227.4665,228.3178,327409.0
2019-04-12 09:30:00,237.03,238.08,236.1,236.25,285155.0,229.2948,230.3106,228.3952,228.5403,285155.0
2019-04-12 10:00:00,236.27,237.49,236.08,237.29,125654.0,228.5596,229.7398,228.3758,229.5463,125654.0
2019-04-12 10:30:00,237.28,237.44,236.82,237.13,130565.0,229.5367,229.6914,229.0917,229.3916,130565.0
2019-04-12 11:00:00,237.1,237.75,236.86,237.7,86262.0,229.3625,229.9913,229.1304,229.943,86262.0
2019-04-12 11:30:00,237.7,238.24,237.64,238.15,105664.0,229.943,230.4653,229.8849,230.3783,105664.0
2019-04-12 12:00:00,238.17,238.28,237.66,237.91,87210.0,230.3976,230.504,229.9043,230.1461,87210.0
2019-04-12 12:30:00,237.9,238.04,237.6,237.98,62556.0,230.1364,230.2719,229.8462,230.2138,62556.0
2019-04-12 13:00:00,237.98,238.35,237.94,238.17,65782.0,230.2138,230.5718,230.1751,230.3976,65782.0
2019-04-12 13:30:00,238.18,238.27,238.08,238.23,67581.0,230.4073,230.4944,230.3106,230.4557,67581.0
2019-04-12 14:00:00,238.21,238.76,238.14,238.56,85036.0,230.4363,230.9684,230.3686,230.7749,85036.0
2019-04-12 14:30:00,238.54,238.6,238.36,238.56,67036.0,230.7556,230.8136,230.5814,230.7749,67036.0
2019-04-12 15:00:00,238.58,238.81,238.45,238.55,95537.0,230.7942,231.0167,230.6685,230.7652,95537.0
2019-04-12 15:30:00,238.56,239.0,238.53,238.96,372387.0,230.7749,231.2005,230.7459,231.1618,372387.0
2019-04-15 09:30:00,239.52,239.86,238.59,238.83,232752.0,231.7036,232.0325,230.8039,231.0361,232752.0
2019-04-15 10:00:00,238.88,238.88,237.4,237.43,101506.0,231.0845,231.0845,229.6528,229.6818,101506.0
2019-04-15 10:30:00,237.38,237.95,237.19,237.85,92723.0,229.6334,230.1848,229.4496,230.0881,92723.0
2019-04-15 11:00:00,237.88,238.57,237.82,238.12,94348.0,230.1171,230.7846,230.059,230.3493,94348.0
2019-04-15 11:30:00,238.13,238.35,237.89,238.29,61886.0,230.3589,230.5718,230.1268,230.5137,61886.0
2019-04-15 12:00:00,238.27,238.32,237.92,238.08,55656.0,230.4944,230.5427,230.1558,230.3106,55656.0
2019-04-15 12:30:00,238.08,238.24,238.05,238.11,36727.0,230.3106,230.4653,230.2815,230.3396,36727.0
2019-04-15 13:00:00,238.12,238.64,238.11,238.44,63393.0,230.3493,230.8523,230.3396,230.6588,63393.0
2019-04-15 13:30:00,238.43,238.53,238.22,238.43,65169.0,230.6491,230.7459,230.446,230.6491,65169.0
2019-04-15 14:00:00,238.42,238.75,238.38,238.64,65928.0,230.6395,230.9587,230.6008,230.8523,65928.0
2019-04-15 14:30:00,238.65,238.94,238.56,238.89,63407.0,230.862,231.1425,230.7749,231.0941,63407.0
2019-04-15 15:00:00,238.87,239.28,238.83,239.06,104710.0,231.0748,231.4714,231.0361,231.2586,104710.0
2019-04-15 15:30:00,239.06,239.33,238.7,239.25,326915.0,231.2586,231.5198,230.9103,231.4424,326915.0
2019-04-16 09:30:00,240.0,240.72,239.52,239.9,203845.0,232.1679,232.8644,231.7036,232.0712,203845.0
2019-04-16 10:00:00,239.92,240.16,239.32,239.54,139013.0,232.0905,232.3227,231.5101,231.7229,139013.0
2019-04-16 10:30:00,239.49,240.09,239.09,239.96,140219.0,231.6746,232.255,231.2876,232.1292,140219.0
2019-04-16 11:00:00,239.93,240.88,239.77,240.82,143568.0,232.1002,233.0192,231.9454,232.9611,143568.0
2019-04-16 11:30:00,240.82,240.97,240.47,240.65,90222.0,232.9611,233.1063,232.6226,232.7967,90222.0
2019-04-16 12:00:00,240.65,240.96,240.3,240.37,119199.0,232.7967,233.0966,232.4581,232.5258,119199.0
2019-04-16 12:30:00,240.37,240.37,239.65,240.23,99745.0,232.5258,232.5258,231.8293,232.3904,99745.0
2019-04-16 13:00:00,240.23,240.47,240.18,240.45,58873.0,232.3904,232.6226,232.342,232.6032,58873.0
2019-04-16 13:30:00,240.45,240.51,240.29,240.33,72059.0,232.6032,232.6613,232.4484,232.4871,72059.0
2019-04-16 14:00:00,240.33,240.52,240.11,240.36,93813.0,232.4871,232.6709,232.2743,232.5162,93813.0
2019-04-16 14:30:00,240.36,240.41,240.2,240.38,86765.0,232.5162,232.5645,232.3614,232.5355,86765.0
2019-04-16 15:00:00,240.38,240.4,239.78,239.84,117205.0,232.5355,232.5549,231.9551,232.0131,117205.0
2019-04-16 15:30:00,239.83,240.1,238.95,240.09,278069.0,232.0035,232.2646,231.1522,232.255,278069.0
2019-04-17 09:30:00,240.91,240.91,239.31,239.4,213640.0,233.0482,233.0482,231.5004,231.5875,213640.0
2019-04-17 10:00:00,239.45,239.87,238.95,239.7,141138.0,231.6359,232.0421,231.1522,231.8777,141138.0
2019-04-17 10:30:00,239.68,239.87,239.1,239.58,104288.0,231.8583,232.0421,231.2973,231.7616,104288.0
2019-04-17 11:00:00,239.58,239.93,239.41,239.67,78472.0,231.7616,232.1002,231.5972,231.8487,78472.0
2019-04-17 11:30:00,239.65,240.11,239.46,239.76,83215.0,231.8293,232.2743,231.6455,231.9357,83215.0
2019-04-17 12:00:00,239.76,239.89,239.34,239.7,114514.0,231.9357,232.0615,231.5294,231.8777,114514.0
2019-04-17 12:30:00,239.72,240.29,239.69,240.21,69284.0,231.897,232.4484,231.868,232.3711,69284.0
2019-04-17 13:00:00,240.21,240.43,239.91,240.02,87053.0,232.3711,232.5839,232.0808,232.1873,87053.0
2019-04-17 13:30:00,240.02,240.4,239.3,240.06,72683.0,232.1873,232.5549,231.4908,232.2259,72683.0
2019-04-17 14:00:00,240.04,240.45,240.0,240.19,115909.0,232.2066,232.6032,232.1679,232.3517,115909.0
2019-04-17 14:30:00,240.18,240.58,240.18,240.41,64230.0,232.342,232.729,232.342,232.5645,64230.0
2019-04-17 15:00:00,240.39,240.68,240.39,240.64,115510.0,232.5452,232.8257,232.5452,232.787,115510.0
2019-04-17 15:30:00,240.64,241.24,240.64,240.97,383684.0,232.787,233.3674,232.787,233.1063,383684.0
2019-04-18 09:30:00,242.53,242.65,240.89,240.99,462139.0,234.6153,234.7314,233.0289,233.1256,462139.0
2019-04-18 10:00:00,240.92,241.84,240.5,240.62,184459.0,233.0579,233.9479,232.6516,232.7677,184459.0
2019-04-18 10:30:00,240.62,241.27,240.46,241.23,170526.0,232.7677,233.3965,232.6129,233.3578,170526.0
2019-04-18 11:00:00,241.23,241.98,240.92,241.09,140900.0,233.3578,234.0833,233.0579,233.2223,140900.0
2019-04-18 11:30:00,241.12,241.37,240.92,241.02,99619.0,233.2514,233.4932,233.0579,233.1546,99619.0
2019-04-18 12:00:00,241.05,241.24,240.94,241.05,86321.0,233.1836,233.3674,233.0772,233.1836,86321.0
2019-04-18 12:30:00,241.05,241.12,240.61,240.92,94368.0,233.1836,233.2514,232.758,233.0579,94368.0
2019-04-18 13:00:00,240.92,241.07,240.83,240.9,84732.0,233.0579,233.203,232.9708,233.0385,84732.0
2019-04-18 13:30:00,240.9,240.95,240.69,240.7,66090.0,233.0385,233.0869,232.8354,232.8451,66090.0
2019-04-18 14:00:00,240.71,241.2,240.71,241.08,79430.0,232.8547,233.3287,232.8547,233.2127,79430.0
2019-04-18 14:30:00,241.11,241.21,241.03,241.14,111381.0,233.2417,233.3384,233.1643,233.2707,111381.0
2019-04-18 15:00:00,241.12,241.2,240.97,241.08,122525.0,233.2514,233.3287,233.1063,233.2127,122525.0
2019-04-18 15:30:00,241.07,241.24,240.92,241.0,326333.0,233.203,233.3674,233.0579,233.1353,326333.0
2019-04-22 09:30:00,239.8,240.49,239.07,240.38,230560.0,231.9744,232.6419,231.2683,232.5355,230560.0
2019-04-22 10:00:00,240.37,241.08,240.32,240.75,104655.0,232.5258,233.2127,232.4775,232.8934,104655.0
2019-04-22 10:30:00,240.68,241.37,240.68,241.36,67191.0,232.8257,233.4932,232.8257,233.4835,67191.0
2019-04-22 11:00:00,241.35,242.2,241.11,242.13,94418.0,233.4739,234.2961,233.2417,234.2284,94418.0
2019-04-22 11:30:00,242.12,242.32,241.63,241.68,89817.0,234.2187,234.4122,233.7447,233.7931,89817.0
2019-04-22 12:00:00,241.65,241.7,241.38,241.55,66603.0,233.7641,233.8124,233.5029,233.6673,66603.0
2019-04-22 12:30:00,241.55,241.83,241.52,241.53,74674.0,233.6673,233.9382,233.6383,233.648,74674.0
2019-04-22 13:00:00,241.55,242.08,241.46,241.97,73237.0,233.6673,234.18,233.5803,234.0736,73237.0
2019-04-22 13:30:00,241.97,242.26,241.93,242.11,90470.0,234.0736,234.3542,234.0349,234.209,90470.0
2019-04-22 14:00:00,242.13,242.22,241.97,242.09,55001.0,234.2284,234.3155,234.0736,234.1897,55001.0
2019-04-22 14:30:00,242.09,242.55,242.06,242.54,61878.0,234.1897,234.6347,234.1607,234.625,61878.0
2019-04-22 15:00:00,242.56,242.63,242.35,242.41,59312.0,234.6444,234.7121,234.4412,234.4993,59312.0
2019-04-22 15:30:00,242.42,243.14,242.42,243.05,234517.0,234.5089,235.2054,234.5089,235.1184,234517.0
2019-04-23 09:30:00,243.9,243.91,242.45,242.97,294439.0,235.9406,235.9503,234.538,235.041,294439.0
2019-04-23 10:00:00,243.0,243.23,242.66,243.0,199485.0,235.07,235.2925,234.7411,235.07,199485.0
2019-04-23 10:30:00,243.02,243.04,242.58,242.97,87217.0,235.0894,235.1087,234.6637,235.041,87217.0
2019-04-23 11:00:00,242.97,243.31,242.88,243.28,146059.0,235.041,235.3699,234.9539,235.3409,146059.0
2019-04-23 11:30:00,243.31,243.72,243.22,243.55,106433.0,235.3699,235.7665,235.2828,235.6021,106433.0
2019-04-23 12:00:00,243.53,243.93,243.38,243.86,116450.0,235.5827,235.9697,235.4376,235.9019,116450.0
2019-04-23 12:30:00,243.85,243.87,243.53,243.83,79669.0,235.8923,235.9116,235.5827,235.8729,79669.0
2019-04-23 13:00:00,243.87,244.12,243.6,243.87,85432.0,235.9116,236.1535,235.6504,235.9116,85432.0
2019-04-23 13:30:00,243.87,244.04,243.74,244.0,91376.0,235.9116,236.0761,235.7859,236.0374,91376.0
2019-04-23 14:00:00,244.01,244.12,243.88,244.04,79027.0,236.047,236.1535,235.9213,236.0761,79027.0
2019-04-23 14:30:00,244.05,244.39,244.0,244.37,98255.0,236.0857,236.4146,236.0374,236.3953,98255.0
2019-04-23 15:00:00,244.36,244.5,244.23,244.26,128493.0,236.3856,236.5211,236.2599,236.2889,128493.0
2019-04-23 15:30:00,244.26,244.27,243.39,243.5,474608.0,236.2889,236.2986,235.4473,235.5537,474608.0
2019-04-24 09:30:00,243.63,244.05,242.81,243.77,228885.0,235.6794,236.0857,234.8862,235.8149,228885.0
2019-04-24 10:00:00,243.8,244.65,243.61,244.59,190203.0,235.8439,236.6662,235.6601,236.6081,190203.0
2019-04-24 10:30:00,244.59,245.17,244.44,245.16,160775.0,236.6081,237.1692,236.463,237.1595,160775.0
2019-04-24 11:00:00,245.17,245.68,245.08,245.54,144441.0,237.1692,237.6625,237.0821,237.5271,144441.0
2019-04-24 11:30:00,245.54,246.08,245.06,245.25,135022.0,237.5271,238.0495,237.0628,237.2466,135022.0
2019-04-24 12:00:00,245.26,245.3,244.34,244.47,100113.0,237.2563,237.2949,236.3663,236.492,100113.0
2019-04-24 12:30:00,244.5,244.54,244.12,244.38,82898.0,236.5211,236.5598,236.1535,236.405,82898.0
2019-04-24 13:00:00,244.39,244.64,244.26,244.52,103620.0,236.4146,236.6565,236.2889,236.5404,103620.0
2019-04-24 13:30:00,244.54,244.88,244.5,244.74,70764.0,236.5598,236.8887,236.5211,236.7532,70764.0
2019-04-24 14:00:00,244.74,244.97,244.66,244.94,66842.0,236.7532,236.9757,236.6758,236.9467,66842.0
2019-04-24 14:30:00,244.92,245.7,244.84,245.23,157570.0,236.9273,237.6819,236.85,237.2272,157570.0
2019-04-24 15:00:00,245.21,245.29,244.64,244.87,158334.0,237.2079,237.2853,236.6565,236.879,158334.0
2019-04-24 15:30:00,244.87,245.48,244.86,245.29,414142.0,236.879,237.4691,236.8693,237.2853,414142.0
2019-04-25 09:30:00,244.7,246.0,244.49,245.43,386747.0,236.7145,237.9721,236.5114,237.4207,386747.0
2019-04-25 10:00:00,245.43,246.0,244.15,244.28,292284.0,237.4207,237.9721,236.1825,236.3082,292284.0
2019-04-25 10:30:00,244.25,246.3,244.02,246.19,246830.0,236.2792,238.2623,236.0567,238.1559,246830.0
2019-04-25 11:00:00,246.16,246.43,245.41,245.78,188842.0,238.1269,238.3881,237.4014,237.7593,188842.0
2019-04-25 11:30:00,245.79,246.85,245.79,246.59,124322.0,237.769,238.7944,237.769,238.5429,124322.0
2019-04-25 12:00:00,246.61,246.73,245.84,245.84,121596.0,238.5622,238.6783,237.8173,237.8173,121596.0
2019-04-25 12:30:00,245.84,245.89,245.17,245.29,101220.0,237.8173,237.8657,237.1692,237.2853,101220.0
2019-04-25 13:00:00,245.33,245.76,245.26,245.71,66326.0,237.324,237.7399,237.2563,237.6916,66326.0
2019-04-25 13:30:00,245.74,245.91,245.65,245.73,71672.0,237.7206,237.885,237.6335,237.7109,71672.0
2019-04-25 14:00:00,245.73,246.14,245.71,245.89,124352.0,237.7109,238.1075,237.6916,237.8657,124352.0
2019-04-25 14:30:00,245.91,246.15,245.86,246.11,89707.0,237.885,238.1172,237.8367,238.0785,89707.0
2019-04-25 15:00:00,246.09,246.5,246.07,246.45,131990.0,238.0592,238.4558,238.0398,238.4074,131990.0
2019-04-25 15:30:00,246.45,246.6,245.63,245.64,270411.0,238.4074,238.5525,237.6142,237.6239,270411.0
2019-04-26 09:30:00,246.05,246.24,243.22,243.59,279849.0,238.0205,238.2043,235.2828,235.6408,279849.0
2019-04-26 10:00:00,243.53,244.2,243.28,244.15,170139.0,235.5827,236.2308,235.3409,236.1825,170139.0
2019-04-26 10:30:00,244.16,245.09,244.01,245.06,124499.0,236.1922,237.0918,236.047,237.0628,124499.0
2019-04-26 11:00:00,245.08,245.85,244.95,245.73,106536.0,237.0821,237.827,236.9564,237.7109,106536.0
2019-04-26 11:30:00,245.73,246.01,245.5,245.7,72718.0,237.7109,237.9818,237.4884,237.6819,72718.0
2019-04-26 12:00:00,245.65,245.79,245.32,245.61,70396.0,237.6335,237.769,237.3143,237.5948,70396.0
2019-04-26 12:30:00,245.62,245.84,245.53,245.57,51903.0,237.6045,237.8173,237.5174,237.5561,51903.0
2019-04-26 13:00:00,245.59,245.59,245.06,245.34,54460.0,237.5755,237.5755,237.0628,237.3336,54460.0
2019-04-26 13:30:00,245.33,245.36,245.04,245.34,77410.0,237.324,237.353,237.0434,237.3336,77410.0
2019-04-26 14:00:00,245.36,245.97,245.07,245.84,66591.0,237.353,237.9431,237.0725,237.8173,66591.0
2019-04-26 14:30:00,245.84,246.0,245.71,245.96,81827.0,237.8173,237.9721,237.6916,237.9334,81827.0
2019-04-26 15:00:00,245.98,246.37,245.88,246.28,112941.0,237.9528,238.33,237.856,238.243,112941.0
2019-04-26 15:30:00,246.25,247.15,246.14,246.71,429719.0,238.2139,239.0846,238.1075,238.6589,429719.0
2019-04-29 09:30:00,246.88,247.2,245.86,246.49,362978.0,238.8234,239.1329,237.8367,238.4461,362978.0
2019-04-29 10:00:00,246.44,247.47,246.25,247.17,143055.0,238.3977,239.3941,238.2139,239.1039,143055.0
2019-04-29 10:30:00,247.22,247.65,246.76,247.2,169034.0,239.1523,239.5683,238.7073,239.1329,169034.0
2019-04-29 11:00:00,247.19,247.63,246.95,247.34,138820.0,239.1233,239.5489,238.8911,239.2684,138820.0
2019-04-29 11:30:00,247.28,247.75,247.28,247.49,99871.0,239.2103,239.665,239.2103,239.4135,99871.0
2019-04-29 12:00:00,247.49,247.75,247.46,247.63,93594.0,239.4135,239.665,239.3845,239.5489,93594.0
2019-04-29 12:30:00,247.63,247.9,247.48,247.76,82024.0,239.5489,239.8101,239.4038,239.6747,82024.0
2019-04-29 13:00:00,247.77,248.21,247.77,247.9,185330.0,239.6843,240.11,239.6843,239.8101,185330.0
2019-04-29 13:30:00,247.91,247.98,247.54,247.64,122497.0,239.8198,239.8875,239.4618,239.5586,122497.0
2019-04-29 14:00:00,247.65,247.72,247.28,247.36,123629.0,239.5683,239.636,239.2103,239.2877,123629.0
2019-04-29 14:30:00,247.36,247.73,247.21,247.6,135627.0,239.2877,239.6456,239.1426,239.5199,135627.0
2019-04-29 15:00:00,247.63,248.15,247.63,248.08,189468.0,239.5489,240.0519,239.5489,239.9842,189468.0
2019-04-29 15:30:00,248.09,248.12,247.21,247.27,476958.0,239.9939,240.0229,239.1426,239.2007,476958.0
2019-04-30 09:30:00,251.09,257.43,250.51,253.99,1126444.0,242.896,249.0291,242.3349,245.7014,1126444.0
2019-04-30 10:00:00,253.97,255.62,253.79,254.25,546746.0,245.682,247.2782,245.5079,245.9529,546746.0
2019-04-30 10:30:00,254.26,254.64,252.3,252.36,413708.0,245.9626,246.3301,244.0665,244.1246,413708.0
2019-04-30 11:00:00,252.36,252.37,250.8,251.5,632986.0,244.1246,244.1342,242.6155,243.2926,632986.0
2019-04-30 11:30:00,251.56,252.5,251.34,251.86,206969.0,243.3507,244.26,243.1378,243.6409,206969.0
2019-04-30 12:00:00,251.84,252.32,251.31,252.02,194302.0,243.6215,244.0859,243.1088,243.7956,194302.0
2019-04-30 12:30:00,252.03,253.21,251.88,253.19,318379.0,243.8053,244.9468,243.6602,244.9275,318379.0
2019-04-30 13:00:00,253.18,253.37,252.72,252.91,130820.0,244.9178,245.1016,244.4728,244.6566,130820.0
2019-04-30 13:30:00,252.91,253.73,252.89,253.63,154250.0,244.6566,245.4498,244.6373,245.3531,154250.0
2019-04-30 14:00:00,253.58,253.58,252.04,252.72,141793.0,245.3047,245.3047,243.815,244.4728,141793.0
2019-04-30 14:30:00,252.72,252.83,252.21,252.33,111460.0,244.4728,244.5792,243.9794,244.0955,111460.0
2019-04-30 15:00:00,252.36,253.83,252.12,253.37,298385.0,244.1246,245.5466,243.8924,245.1016,298385.0
2019-04-30 15:30:00,253.35,254.69,252.93,254.18,638641.0,245.0822,246.3785,244.676,245.8852,638641.0
2019-05-01 09:30:00,254.9,256.25,251.8,252.85,406431.0,246.5817,247.8876,243.5828,244.5986,406431.0
2019-05-01 10:00:00,252.82,253.2,251.02,251.04,245836.0,244.5695,244.9371,242.8283,242.8476,245836.0
2019-05-01 10:30:00,251.03,251.87,250.9,251.71,213109.0,242.838,243.6505,242.7122,243.4958,213109.0
2019-05-01 11:00:00,251.71,251.9,251.01,251.22,224926.0,243.4958,243.6796,242.8186,243.0218,224926.0
2019-05-01 11:30:00,251.23,251.58,251.01,251.06,190003.0,243.0314,243.37,242.8186,242.867,190003.0
2019-05-01 12:00:00,251.08,251.2,249.5,249.91,316320.0,242.8863,243.0024,241.3579,241.7545,316320.0
2019-05-01 12:30:00,249.93,250.73,249.29,250.7,316298.0,241.7739,242.5477,241.1547,242.5187,316298.0
2019-05-01 13:00:00,250.67,251.18,250.2,250.47,156426.0,242.4897,242.9831,242.035,242.2962,156426.0
2019-05-01 13:30:00,250.49,250.62,250.0,250.56,141989.0,242.3156,242.4413,241.8416,242.3833,141989.0
2019-05-01 14:00:00,250.51,251.8,250.4,251.71,374498.0,242.3349,243.5828,242.2285,243.4958,374498.0
2019-05-01 14:30:00,251.69,252.01,250.17,250.6,218791.0,243.4764,243.786,242.006,242.422,218791.0
2019-05-01 15:00:00,250.56,250.8,249.93,250.07,215880.0,242.3833,242.6155,241.7739,241.9093,215880.0
2019-05-01 15:30:00,250.09,250.19,248.67,248.67,564030.0,241.9286,242.0254,240.555,240.555,564030.0
2019-05-02 09:30:00,247.56,248.25,245.71,245.81,444438.0,239.4812,240.1487,237.6916,237.7883,444438.0
2019-05-02 10:00:00,245.76,248.27,245.75,247.67,292026.0,237.7399,240.168,237.7303,239.5876,292026.0
2019-05-02 10:30:00,247.64,248.15,247.52,247.61,151050.0,239.5586,240.0519,239.4425,239.5296,151050.0
2019-05-02 11:00:00,247.65,248.1,246.4,246.41,146160.0,239.5683,240.0036,238.3591,238.3687,146160.0
2019-05-02 11:30:00,246.4,246.99,244.28,244.53,217187.0,238.3591,238.9298,236.3082,236.5501,217187.0
2019-05-02 12:00:00,244.56,245.66,244.35,245.31,192272.0,236.5791,237.6432,236.376,237.3046,192272.0
2019-05-02 12:30:00,245.31,246.1,244.99,245.43,256711.0,237.3046,238.0688,236.9951,237.4207,256711.0
2019-05-02 13:00:00,245.38,246.86,245.22,246.75,114112.0,237.3723,238.804,237.2176,238.6976,114112.0
2019-05-02 13:30:00,246.76,247.37,246.58,246.8,92701.0,238.7073,239.2974,238.5332,238.746,92701.0
2019-05-02 14:00:00,246.8,247.49,246.75,246.97,101032.0,238.746,239.4135,238.6976,238.9105,101032.0
2019-05-02 14:30:00,246.99,247.24,246.12,246.7,124613.0,238.9298,239.1716,238.0882,238.6493,124613.0
2019-05-02 15:00:00,246.63,247.04,246.44,246.84,114753.0,238.5815,238.9782,238.3977,238.7847,114753.0
2019-05-02 15:30:00,246.84,247.21,246.22,247.13,290953.0,238.7847,239.1426,238.1849,239.0652,290953.0
2019-05-03 09:30:00,248.61,249.32,248.23,248.98,263445.0,240.4969,241.1838,240.1293,240.8549,263445.0
2019-05-03 10:00:00,248.94,249.22,248.07,248.47,142824.0,240.8162,241.087,239.9746,240.3615,142824.0
2019-05-03 10:30:00,248.47,249.75,248.45,249.55,160001.0,240.3615,241.5997,240.3422,241.4063,160001.0
2019-05-03 11:00:00,249.55,249.85,248.77,248.93,82091.0,241.4063,241.6965,240.6517,240.8065,82091.0
2019-05-03 11:30:00,248.97,249.28,248.77,249.0,91109.0,240.8452,241.1451,240.6517,240.8742,91109.0
2019-05-03 12:00:00,248.95,249.27,248.82,249.19,79942.0,240.8258,241.1354,240.7001,241.058,79942.0
2019-05-03 12:30:00,249.19,249.29,248.8,248.93,68698.0,241.058,241.1547,240.6807,240.8065,68698.0
2019-05-03 13:00:00,248.96,249.03,248.61,248.94,93903.0,240.8355,240.9032,240.4969,240.8162,93903.0
2019-05-03 13:30:00,248.98,249.06,248.55,248.55,90061.0,240.8549,240.9322,240.4389,240.4389,90061.0
2019-05-03 14:00:00,248.54,248.55,247.82,247.9,120772.0,240.4292,240.4389,239.7327,239.8101,120772.0
2019-05-03 14:30:00,247.9,248.05,247.54,247.73,91675.0,239.8101,239.9552,239.4618,239.6456,91675.0
2019-05-03 15:00:00,247.73,247.87,247.46,247.74,132014.0,239.6456,239.7811,239.3845,239.6553,132014.0
2019-05-03 15:30:00,247.73,248.16,247.51,247.87,350601.0,239.6456,240.0616,239.4328,239.7811,350601.0
2019-05-06 09:30:00,241.49,246.11,240.05,245.78,375713.0,233.6093,238.0785,232.2163,237.7593,375713.0
2019-05-06 10:00:00,245.58,245.83,244.95,245.7,148104.0,237.5658,237.8077,236.9564,237.6819,148104.0
2019-05-06 10:30:00,245.69,246.92,245.45,246.84,113996.0,237.6722,238.8621,237.4401,238.7847,113996.0
2019-05-06 11:00:00,246.86,247.38,246.65,247.3,108160.0,238.804,239.3071,238.6009,239.2297,108160.0
2019-05-06 11:30:00,247.33,247.47,246.57,246.78,89072.0,239.2587,239.3941,238.5235,238.7267,89072.0
2019-05-06 12:00:00,246.81,246.98,246.25,246.35,71007.0,238.7557,238.9201,238.2139,238.3107,71007.0
2019-05-06 12:30:00,246.38,246.9,246.38,246.54,68192.0,238.3397,238.8427,238.3397,238.4945,68192.0
2019-05-06 13:00:00,246.54,247.15,246.48,247.11,93650.0,238.4945,239.0846,238.4364,239.0459,93650.0
2019-05-06 13:30:00,247.12,247.6,247.03,247.52,94988.0,239.0556,239.5199,238.9685,239.4425,94988.0
2019-05-06 14:00:00,247.5,248.1,247.46,248.03,102675.0,239.4232,240.0036,239.3845,239.9359,102675.0
2019-05-06 14:30:00,248.05,248.64,248.02,248.59,134721.0,239.9552,240.526,239.9262,240.4776,134721.0
2019-05-06 15:00:00,248.6,248.85,248.23,248.68,145750.0,240.4873,240.7291,240.1293,240.5646,145750.0
2019-05-06 15:30:00,248.71,249.08,248.58,248.84,385527.0,240.5937,240.9516,240.4679,240.7194,385527.0
2019-05-07 09:30:00,247.27,247.73,245.24,246.68,258371.0,239.2007,239.6456,237.2369,238.6299,258371.0
2019-05-07 10:00:00,246.75,246.75,245.0,245.82,194518.0,238.6976,238.6976,237.0047,237.798,194518.0
2019-05-07 10:30:00,245.84,245.97,243.47,243.9,169280.0,237.8173,237.9431,235.5247,235.9406,169280.0
2019-05-07 11:00:00,243.93,244.55,243.21,244.4,135035.0,235.9697,236.5694,235.2732,236.4243,135035.0
2019-05-07 11:30:00,244.45,244.82,243.74,244.16,85563.0,236.4727,236.8306,235.7859,236.1922,85563.0
2019-05-07 12:00:00,244.1,245.18,243.69,245.07,80336.0,236.1341,237.1789,235.7375,237.0725,80336.0
2019-05-07 12:30:00,245.1,245.38,244.58,244.58,81924.0,237.1015,237.3723,236.5984,236.5984,81924.0
2019-05-07 13:00:00,244.58,244.62,243.32,243.54,118847.0,236.5984,236.6371,235.3796,235.5924,118847.0
2019-05-07 13:30:00,243.53,244.33,243.28,244.01,117520.0,235.5827,236.3566,235.3409,236.047,117520.0
2019-05-07 14:00:00,243.97,244.42,243.43,243.49,102650.0,236.0084,236.4437,235.486,235.544,102650.0
2019-05-07 14:30:00,243.53,243.66,242.71,243.16,186166.0,235.5827,235.7085,234.7895,235.2248,186166.0
2019-05-07 15:00:00,243.18,243.82,242.74,243.05,168301.0,235.2441,235.8632,234.8185,235.1184,168301.0
2019-05-07 15:30:00,243.04,245.42,242.6,245.32,494168.0,235.1087,237.411,234.6831,237.3143,494168.0
2019-05-08 09:30:00,244.06,246.54,243.75,246.54,322816.0,236.0954,238.4945,235.7955,238.4945,322816.0
2019-05-08 10:00:00,246.56,247.12,245.41,245.46,174453.0,238.5138,239.0556,237.4014,237.4497,174453.0
2019-05-08 10:30:00,245.39,246.5,244.5,246.5,142267.0,237.382,238.4558,236.5211,238.4558,142267.0
2019-05-08 11:00:00,246.54,247.55,246.39,246.67,169630.0,238.4945,239.4715,238.3494,238.6202,169630.0
2019-05-08 11:30:00,246.77,246.91,245.62,245.8,112238.0,238.717,238.8524,237.6045,237.7786,112238.0
2019-05-08 12:00:00,245.83,246.34,245.1,246.19,93407.0,237.8077,238.301,237.1015,238.1559,93407.0
2019-05-08 12:30:00,246.16,246.7,246.07,246.44,73651.0,238.1269,238.6493,238.0398,238.3977,73651.0
2019-05-08 13:00:00,246.44,246.54,245.84,246.23,65358.0,238.3977,238.4945,237.8173,238.1946,65358.0
2019-05-08 13:30:00,246.25,246.35,245.94,246.19,68552.0,238.2139,238.3107,237.9141,238.1559,68552.0
2019-05-08 14:00:00,246.24,246.3,245.76,246.16,66863.0,238.2043,238.2623,237.7399,238.1269,66863.0
2019-05-08 14:30:00,246.17,246.69,246.11,246.69,94751.0,238.1366,238.6396,238.0785,238.6396,94751.0
2019-05-08 15:00:00,246.72,247.12,246.48,246.96,129346.0,238.6686,239.0556,238.4364,238.9008,129346.0
2019-05-08 15:30:00,246.96,247.02,245.31,245.38,447322.0,238.9008,238.9588,237.3046,237.3723,447322.0
2019-05-09 09:30:00,241.89,243.3,239.96,241.61,529084.0,233.9962,235.3602,232.1292,233.7254,529084.0
2019-05-09 10:00:00,241.69,242.43,240.85,241.21,200605.0,233.8028,234.5186,232.9902,233.3384,200605.0
2019-05-09 10:30:00,241.18,242.2,240.96,241.75,122913.0,233.3094,234.2961,233.0966,233.8608,122913.0
2019-05-09 11:00:00,241.69,242.57,241.21,241.53,130825.0,233.8028,234.654,233.3384,233.648,130825.0
2019-05-09 11:30:00,241.57,242.49,241.42,242.42,92117.0,233.6867,234.5766,233.5416,234.5089,92117.0
2019-05-09 12:00:00,242.4,243.3,242.04,243.26,119474.0,234.4896,235.3602,234.1413,235.3215,119474.0
2019-05-09 12:30:00,243.3,245.27,243.3,244.12,182761.0,235.3602,237.2659,235.3602,236.1535,182761.0
2019-05-09 13:00:00,244.07,244.5,243.61,243.79,74864.0,236.1051,236.5211,235.6601,235.8342,74864.0
2019-05-09 13:30:00,243.84,244.87,243.5,244.58,106191.0,235.8826,236.879,235.5537,236.5984,106191.0
2019-05-09 14:00:00,244.62,244.83,243.66,244.7,89465.0,236.6371,236.8403,235.7085,236.7145,89465.0
2019-05-09 14:30:00,244.7,245.0,244.1,244.16,94817.0,236.7145,237.0047,236.1341,236.1922,94817.0
2019-05-09 15:00:00,244.14,244.7,243.43,244.68,116522.0,236.1728,236.7145,235.486,236.6952,116522.0
2019-05-09 15:30:00,244.69,245.53,244.68,245.31,324141.0,236.7049,237.5174,236.6952,237.3046,324141.0
2019-05-10 09:30:00,243.87,245.59,243.44,244.34,134698.0,235.9116,237.5755,235.4956,236.3663,134698.0
2019-05-10 10:00:00,244.28,244.29,242.55,243.3,59732.0,236.3082,236.3179,234.6347,235.3602,59732.0
2019-05-10 10:30:00,243.25,243.3,241.92,242.12,168334.0,235.3118,235.3602,234.0253,234.2187,168334.0
2019-05-10 11:00:00,242.06,242.7,241.33,241.94,108463.0,234.1607,234.7798,233.4545,234.0446,108463.0
2019-05-10 11:30:00,242.01,243.0,241.68,242.3,119607.0,234.1123,235.07,233.7931,234.3928,119607.0
2019-05-10 12:00:00,242.3,244.47,242.3,244.36,120073.0,234.3928,236.492,234.3928,236.3856,120073.0
2019-05-10 12:30:00,244.34,245.3,244.18,245.06,72810.0,236.3663,237.2949,236.2115,237.0628,72810.0
2019-05-10 13:00:00,245.11,245.92,244.66,245.28,104944.0,237.1111,237.8947,236.6758,237.2756,104944.0
2019-05-10 13:30:00,245.38,246.67,245.35,246.26,82393.0,237.3723,238.6202,237.3433,238.2236,82393.0
2019-05-10 14:00:00,246.3,246.88,245.78,246.09,95561.0,238.2623,238.8234,237.7593,238.0592,95561.0
2019-05-10 14:30:00,246.12,247.14,245.97,247.11,87855.0,238.0882,239.0749,237.9431,239.0459,87855.0
2019-05-10 15:00:00,247.1,248.72,247.09,248.38,145110.0,239.0362,240.6033,239.0265,240.2744,145110.0
2019-05-10 15:30:00,248.36,248.41,246.66,247.51,366854.0,240.2551,240.3035,238.6106,239.4328,366854.0
2019-05-13 09:30:00,241.51,243.91,240.58,242.92,408678.0,233.6286,235.9503,232.729,234.9926,408678.0
2019-05-13 10:00:00,242.84,242.93,241.13,241.84,324788.0,234.9152,235.0023,233.261,233.9479,324788.0
2019-05-13 10:30:00,241.8,242.95,241.36,241.96,96694.0,233.9092,235.0216,233.4835,234.0639,96694.0
2019-05-13 11:00:00,242.01,242.2,240.78,241.52,107604.0,234.1123,234.2961,232.9225,233.6383,107604.0
2019-05-13 11:30:00,241.52,241.75,240.75,241.63,87212.0,233.6383,233.8608,232.8934,233.7447,87212.0
2019-05-13 12:00:00,241.57,241.65,240.94,241.18,90479.0,233.6867,233.7641,233.0772,233.3094,90479.0
2019-05-13 12:30:00,241.18,241.4,240.72,240.8,89717.0,233.3094,233.5222,232.8644,232.9418,89717.0
2019-05-13 13:00:00,240.73,241.05,240.36,240.6,118273.0,232.8741,233.1836,232.5162,232.7483,118273.0
2019-05-13 13:30:00,240.58,241.84,240.49,241.72,104836.0,232.729,233.9479,232.6419,233.8318,104836.0
2019-05-13 14:00:00,241.67,242.45,241.0,242.12,122990.0,233.7834,234.538,233.1353,234.2187,122990.0
2019-05-13 14:30:00,242.12,242.85,241.6,242.45,110267.0,234.2187,234.9249,233.7157,234.538,110267.0
2019-05-13 15:00:00,242.45,242.88,241.61,241.72,156728.0,234.538,234.9539,233.7254,233.8318,156728.0
2019-05-13 15:30:00,241.69,242.05,241.12,241.5,503521.0,233.8028,234.151,233.2514,233.619,503521.0
2019-05-14 09:30:00,242.12,245.39,241.9,244.93,307145.0,234.2187,237.382,234.0059,236.937,307145.0
2019-05-14 10:00:00,244.98,247.38,244.98,247.14,192332.0,236.9854,239.3071,236.9854,239.0749,192332.0
2019-05-14 10:30:00,247.2,247.38,245.96,246.13,133743.0,239.1329,239.3071,237.9334,238.0979,133743.0
2019-05-14 11:00:00,246.19,246.67,245.71,246.33,119097.0,238.1559,238.6202,237.6916,238.2913,119097.0
2019-05-14 11:30:00,246.3,247.44,246.24,246.92,126428.0,238.2623,239.3651,238.2043,238.8621,126428.0
2019-05-14 12:00:00,246.84,247.39,246.46,246.54,86381.0,238.7847,239.3167,238.4171,238.4945,86381.0
2019-05-14 12:30:00,246.57,247.03,246.48,246.57,73207.0,238.5235,238.9685,238.4364,238.5235,73207.0
2019-05-14 13:00:00,246.6,247.44,246.6,247.2,73283.0,238.5525,239.3651,238.5525,239.1329,73283.0
2019-05-14 13:30:00,247.26,247.3,246.78,246.99,68735.0,239.191,239.2297,238.7267,238.9298,68735.0
2019-05-14 14:00:00,246.98,247.03,246.26,246.79,97584.0,238.9201,238.9685,238.2236,238.7363,97584.0
2019-05-14 14:30:00,246.78,247.03,245.95,246.33,129946.0,238.7267,238.9685,237.9237,238.2913,129946.0
2019-05-14 15:00:00,246.29,246.84,246.16,246.66,125728.0,238.2526,238.7847,238.1269,238.6106,125728.0
2019-05-14 15:30:00,246.61,246.7,245.45,245.9,444391.0,238.5622,238.6493,237.4401,237.8754,444391.0
2019-05-15 09:30:00,244.33,247.26,244.21,247.17,234947.0,236.3566,239.191,236.2405,239.1039,234947.0
2019-05-15 10:00:00,247.17,250.41,247.05,248.98,304403.0,239.1039,242.2382,238.9878,240.8549,304403.0
2019-05-15 10:30:00,248.98,250.47,248.98,250.16,212146.0,240.8549,242.2962,240.8549,241.9963,212146.0
2019-05-15 11:00:00,250.11,250.68,249.07,250.54,197419.0,241.948,242.4994,240.9419,242.3639,197419.0
2019-05-15 11:30:00,250.58,251.04,250.37,250.82,217449.0,242.4026,242.8476,242.1995,242.6348,217449.0
2019-05-15 12:00:00,250.85,251.0,249.77,250.01,125106.0,242.6638,242.8089,241.6191,241.8512,125106.0
2019-05-15 12:30:00,250.03,250.52,249.87,249.95,89145.0,241.8706,242.3446,241.7158,241.7932,89145.0
2019-05-15 13:00:00,249.94,250.24,249.77,249.87,138176.0,241.7835,242.0737,241.6191,241.7158,138176.0
2019-05-15 13:30:00,249.86,250.71,249.86,250.56,122713.0,241.7061,242.5284,241.7061,242.3833,122713.0
2019-05-15 14:00:00,250.46,250.75,250.29,250.45,115365.0,242.2866,242.5671,242.1221,242.2769,115365.0
2019-05-15 14:30:00,250.42,250.68,249.77,249.79,98640.0,242.2479,242.4994,241.6191,241.6384,98640.0
2019-05-15 15:00:00,249.77,249.89,249.61,249.8,142780.0,241.6191,241.7352,241.4643,241.6481,142780.0
2019-05-15 15:30:00,249.8,249.88,249.2,249.33,384908.0,241.6481,241.7255,241.0677,241.1934,384908.0
2019-05-16 09:30:00,250.44,253.08,250.32,252.83,419364.0,242.2672,244.8211,242.1511,244.5792,419364.0
2019-05-16 10:00:00,252.86,254.08,252.6,254.04,253130.0,244.6082,245.7884,244.3567,245.7497,253130.0
2019-05-16 10:30:00,253.98,254.57,253.63,254.48,189317.0,245.6917,246.2624,245.3531,246.1754,189317.0
2019-05-16 11:00:00,254.5,254.64,253.73,253.77,182670.0,246.1947,246.3301,245.4498,245.4885,182670.0
2019-05-16 11:30:00,253.75,254.54,253.57,254.45,113980.0,245.4692,246.2334,245.2951,246.1463,113980.0
2019-05-16 12:00:00,254.46,255.15,254.36,254.62,126531.0,246.156,246.8235,246.0593,246.3108,126531.0
2019-05-16 12:30:00,254.61,254.8,253.88,254.09,104779.0,246.3011,246.4849,245.595,245.7981,104779.0
2019-05-16 13:00:00,254.17,254.35,253.74,253.97,129763.0,245.8755,246.0496,245.4595,245.682,129763.0
2019-05-16 13:30:00,253.99,254.01,253.58,253.87,96849.0,245.7014,245.7207,245.3047,245.5853,96849.0
2019-05-16 14:00:00,253.83,254.1,253.5,254.09,90987.0,245.5466,245.8078,245.2274,245.7981,90987.0
2019-05-16 14:30:00,254.08,254.21,253.51,253.79,106618.0,245.7884,245.9142,245.237,245.5079,106618.0
2019-05-16 15:00:00,253.77,253.8,253.28,253.75,140394.0,245.4885,245.5176,245.0145,245.4692,140394.0
2019-05-16 15:30:00,253.75,254.14,252.95,253.47,532494.0,245.4692,245.8465,244.6953,245.1983,532494.0
2019-05-17 09:30:00,251.11,253.2,251.0,252.02,421641.0,242.9153,244.9371,242.8089,243.7956,421641.0
2019-05-17 10:00:00,252.09,252.61,250.84,252.45,155453.0,243.8634,244.3664,242.6542,244.2116,155453.0
2019-05-17 10:30:00,252.47,254.08,252.31,253.84,117362.0,244.231,245.7884,244.0762,245.5563,117362.0
2019-05-17 11:00:00,253.85,254.29,253.72,253.78,102524.0,245.5659,245.9916,245.4402,245.4982,102524.0
2019-05-17 11:30:00,253.81,253.89,252.33,253.0,92379.0,245.5272,245.6046,244.0955,244.7437,92379.0
2019-05-17 12:00:00,252.95,253.05,252.23,252.74,51770.0,244.6953,244.792,243.9988,244.4922,51770.0
2019-05-17 12:30:00,252.71,253.46,252.54,253.34,48274.0,244.4631,245.1887,244.2987,245.0726,48274.0
2019-05-17 13:00:00,253.33,253.51,252.92,253.04,70341.0,245.0629,245.237,244.6663,244.7824,70341.0
2019-05-17 13:30:00,253.04,253.6,252.75,253.51,39924.0,244.7824,245.3241,244.5018,245.237,39924.0
2019-05-17 14:00:00,253.5,253.74,253.2,253.51,64764.0,245.2274,245.4595,244.9371,245.237,64764.0
2019-05-17 14:30:00,253.45,254.19,253.3,254.07,82983.0,245.179,245.8948,245.0339,245.7788,82983.0
2019-05-17 15:00:00,254.1,254.15,252.38,253.14,150683.0,245.8078,245.8561,244.1439,244.8791,150683.0
2019-05-17 15:30:00,253.14,253.19,252.12,252.51,359435.0,244.8791,244.9275,243.8924,244.2697,359435.0
2019-05-20 09:30:00,250.49,252.15,249.33,251.91,279598.0,242.3156,243.9214,241.1934,243.6892,279598.0
2019-05-20 10:00:00,251.82,253.5,251.38,253.24,127899.0,243.6022,245.2274,243.1765,244.9758,127899.0
2019-05-20 10:30:00,253.21,254.03,252.98,253.98,158915.0,244.9468,245.7401,244.7243,245.6917,158915.0
2019-05-20 11:00:00,253.98,254.21,253.24,253.66,76448.0,245.6917,245.9142,244.9758,245.3821,76448.0
2019-05-20 11:30:00,253.68,254.19,253.22,253.83,70013.0,245.4015,245.8948,244.9565,245.5466,70013.0
2019-05-20 12:00:00,253.82,254.39,253.51,253.51,89037.0,245.5369,246.0883,245.237,245.237,89037.0
2019-05-20 12:30:00,253.58,253.64,252.72,252.81,109162.0,245.3047,245.3628,244.4728,244.5599,109162.0
2019-05-20 13:00:00,252.83,253.5,252.71,253.41,80728.0,244.5792,245.2274,244.4631,245.1403,80728.0
2019-05-20 13:30:00,253.42,253.65,252.89,253.05,79817.0,245.15,245.3725,244.6373,244.792,79817.0
2019-05-20 14:00:00,253.04,253.14,252.72,252.8,101256.0,244.7824,244.8791,244.4728,244.5502,101256.0
2019-05-20 14:30:00,252.86,253.05,252.21,252.67,121986.0,244.6082,244.792,243.9794,244.4244,121986.0
2019-05-20 15:00:00,252.68,252.8,252.01,252.8,156929.0,244.4341,244.5502,243.786,244.5502,156929.0
2019-05-20 15:30:00,252.77,253.75,252.67,253.41,373680.0,244.5212,245.4692,244.4244,245.1403,373680.0
2019-05-21 09:30:00,255.0,255.87,254.27,254.43,258263.0,246.6784,247.52,245.9722,246.127,258263.0
2019-05-21 10:00:00,254.42,255.15,253.79,254.05,200248.0,246.1173,246.8235,245.5079,245.7594,200248.0
2019-05-21 10:30:00,254.04,255.51,253.91,255.34,151358.0,245.7497,247.1718,245.624,247.0073,151358.0
2019-05-21 11:00:00,255.34,255.59,254.85,255.18,141002.0,247.0073,247.2491,246.5333,246.8525,141002.0
2019-05-21 11:30:00,255.19,255.25,254.68,254.74,135855.0,246.8622,246.9202,246.3688,246.4269,135855.0
2019-05-21 12:00:00,254.77,255.26,254.77,255.03,77305.0,246.4559,246.9299,246.4559,246.7074,77305.0
2019-05-21 12:30:00,255.02,255.06,254.58,254.99,81249.0,246.6977,246.7364,246.2721,246.6687,81249.0
2019-05-21 13:00:00,254.98,255.16,254.79,254.98,79112.0,246.6591,246.8332,246.4753,246.6591,79112.0
2019-05-21 13:30:00,255.0,255.54,254.83,255.48,84036.0,246.6784,247.2008,246.5139,247.1427,84036.0
2019-05-21 14:00:00,255.48,255.74,255.27,255.65,89370.0,247.1427,247.3943,246.9396,247.3072,89370.0
2019-05-21 14:30:00,255.65,255.8,255.47,255.65,89575.0,247.3072,247.4523,247.1331,247.3072,89575.0
2019-05-21 15:00:00,255.61,255.74,255.33,255.73,136057.0,247.2685,247.3943,246.9976,247.3846,136057.0
2019-05-21 15:30:00,255.7,255.95,255.21,255.43,336162.0,247.3556,247.5974,246.8815,247.0944,336162.0
2019-05-22 09:30:00,254.75,257.61,254.5,257.48,292079.0,246.4366,249.2032,246.1947,249.0775,292079.0
2019-05-22 10:00:00,257.45,258.86,257.1,258.08,232352.0,249.0484,250.4124,248.7099,249.6579,232352.0
2019-05-22 10:30:00,258.0,258.33,257.11,257.45,164131.0,249.5805,249.8997,248.7195,249.0484,164131.0
2019-05-22 11:00:00,257.4,257.4,256.91,257.37,107757.0,249.0001,249.0001,248.5261,248.9711,107757.0
2019-05-22 11:30:00,257.35,257.61,256.78,257.21,90659.0,248.9517,249.2032,248.4003,248.8163,90659.0
2019-05-22 12:00:00,257.24,257.79,257.04,257.53,85674.0,248.8453,249.3774,248.6518,249.1258,85674.0
2019-05-22 12:30:00,257.5,257.7,257.16,257.36,58711.0,249.0968,249.2903,248.7679,248.9614,58711.0
2019-05-22 13:00:00,257.34,257.41,256.83,257.06,82403.0,248.942,249.0098,248.4487,248.6712,82403.0
2019-05-22 13:30:00,257.07,257.98,256.8,257.87,105356.0,248.6808,249.5612,248.4197,249.4547,105356.0
2019-05-22 14:00:00,257.86,257.86,256.93,257.11,96084.0,249.4451,249.4451,248.5454,248.7195,96084.0
2019-05-22 14:30:00,257.14,257.62,257.0,257.06,98181.0,248.7486,249.2129,248.6131,248.6712,98181.0
2019-05-22 15:00:00,257.06,257.21,256.82,256.83,90860.0,248.6712,248.8163,248.439,248.4487,90860.0
2019-05-22 15:30:00,256.81,257.14,256.46,256.91,266888.0,248.4293,248.7486,248.0908,248.5261,266888.0
2019-05-23 09:30:00,254.75,255.7,254.26,254.52,382630.0,246.4366,247.3556,245.9626,246.2141,382630.0
2019-05-23 10:00:00,254.44,255.09,253.44,254.26,163296.0,246.1367,246.7655,245.1693,245.9626,163296.0
2019-05-23 10:30:00,254.32,255.0,254.32,254.64,99439.0,246.0206,246.6784,246.0206,246.3301,99439.0
2019-05-23 11:00:00,254.65,254.66,253.36,253.51,145445.0,246.3398,246.3495,245.0919,245.237,145445.0
2019-05-23 11:30:00,253.53,253.59,252.38,252.65,122182.0,245.2564,245.3144,244.1439,244.4051,122182.0
2019-05-23 12:00:00,252.63,253.11,251.79,252.21,145228.0,244.3857,244.8501,243.5732,243.9794,145228.0
2019-05-23 12:30:00,252.28,252.46,251.45,251.55,104895.0,244.0472,244.2213,243.2443,243.341,104895.0
2019-05-23 13:00:00,251.49,252.07,251.37,251.96,96687.0,243.2829,243.844,243.1669,243.7376,96687.0
2019-05-23 13:30:00,251.93,252.1,251.18,251.73,113908.0,243.7086,243.873,242.9831,243.5151,113908.0
2019-05-23 14:00:00,251.71,252.09,251.2,251.45,98782.0,243.4958,243.8634,243.0024,243.2443,98782.0
2019-05-23 14:30:00,251.46,251.53,249.96,250.03,409496.0,243.2539,243.3216,241.8029,241.8706,409496.0
2019-05-23 15:00:00,250.02,250.67,249.73,250.36,503549.0,241.8609,242.4897,241.5804,242.1898,503549.0
2019-05-23 15:30:00,250.36,250.4,248.33,249.83,991306.0,242.1898,242.2285,240.2261,241.6771,991306.0
2019-05-24 09:30:00,253.14,253.37,251.93,252.43,254806.0,244.8791,245.1016,243.7086,244.1923,254806.0
2019-05-24 10:00:00,252.42,252.69,251.81,251.92,110016.0,244.1826,244.4438,243.5925,243.6989,110016.0
2019-05-24 10:30:00,251.93,251.96,250.38,250.38,135363.0,243.7086,243.7376,242.2092,242.2092,135363.0
2019-05-24 11:00:00,250.44,250.88,250.33,250.66,122881.0,242.2672,242.6929,242.1608,242.48,122881.0
2019-05-24 11:30:00,250.67,251.6,250.63,251.4,70295.0,242.4897,243.3894,242.451,243.1959,70295.0
2019-05-24 12:00:00,251.43,252.3,251.22,252.18,114977.0,243.2249,244.0665,243.0218,243.9504,114977.0
2019-05-24 12:30:00,252.22,252.52,251.89,251.96,81991.0,243.9891,244.2793,243.6699,243.7376,81991.0
2019-05-24 13:00:00,251.99,252.04,251.15,251.23,82954.0,243.7666,243.815,242.954,243.0314,82954.0
2019-05-24 13:30:00,251.26,251.75,251.12,251.5,93193.0,243.0605,243.5345,242.925,243.2926,93193.0
2019-05-24 14:00:00,251.47,251.53,251.1,251.1,127747.0,243.2636,243.3216,242.9057,242.9057,127747.0
2019-05-24 14:30:00,251.13,251.77,251.03,251.75,113827.0,242.9347,243.5538,242.838,243.5345,113827.0
2019-05-24 15:00:00,251.74,252.16,251.62,252.06,101288.0,243.5248,243.9311,243.4087,243.8343,101288.0
2019-05-24 15:30:00,252.05,252.17,251.38,251.66,343475.0,243.8247,243.9408,243.1765,243.4474,343475.0
2019-05-28 09:30:00,252.66,257.76,252.65,257.73,380349.0,244.4148,249.3483,244.4051,249.3193,380349.0
2019-05-28 10:00:00,257.7,257.76,256.36,257.07,208859.0,249.2903,249.3483,247.994,248.6808,208859.0
2019-05-28 10:30:00,257.09,257.19,255.8,256.24,134317.0,248.7002,248.7969,247.4523,247.8779,134317.0
2019-05-28 11:00:00,256.24,256.84,256.17,256.45,173675.0,247.8779,248.4584,247.8102,248.0811,173675.0
2019-05-28 11:30:00,256.46,256.92,256.05,256.87,192013.0,248.0908,248.5357,247.6941,248.4874,192013.0
2019-05-28 12:00:00,256.86,257.7,256.79,257.47,182509.0,248.4777,249.2903,248.41,249.0678,182509.0
2019-05-28 12:30:00,257.5,257.61,257.0,257.29,103401.0,249.0968,249.2032,248.6131,248.8937,103401.0
2019-05-28 13:00:00,257.26,257.3,256.7,256.97,326860.0,248.8646,248.9033,248.3229,248.5841,326860.0
2019-05-28 13:30:00,256.94,256.96,256.13,256.27,99269.0,248.5551,248.5744,247.7715,247.907,99269.0
2019-05-28 14:00:00,256.26,256.26,254.35,254.36,149303.0,247.8973,247.8973,246.0496,246.0593,149303.0
2019-05-28 14:30:00,254.3,254.57,253.26,253.7,139641.0,246.0012,246.2624,244.9952,245.4208,139641.0
2019-05-28 15:00:00,253.68,253.87,253.37,253.54,153270.0,245.4015,245.5853,245.1016,245.266,153270.0
2019-05-28 15:30:00,253.59,254.3,253.33,253.49,400372.0,245.3144,246.0012,245.0629,245.2177,400372.0
2019-05-29 09:30:00,252.25,254.07,251.48,251.79,297914.0,244.0181,245.7788,243.2733,243.5732,297914.0
2019-05-29 10:00:00,251.75,252.5,251.44,252.28,201798.0,243.5345,244.26,243.2346,244.0472,201798.0
2019-05-29 10:30:00,252.31,252.98,252.0,252.58,258492.0,244.0762,244.7243,243.7763,244.3374,258492.0
2019-05-29 11:00:00,252.56,253.48,252.06,252.06,183422.0,244.318,245.208,243.8343,243.8343,183422.0
2019-05-29 11:30:00,252.07,252.15,251.27,251.89,250303.0,243.844,243.9214,243.0701,243.6699,250303.0
2019-05-29 12:00:00,251.85,252.56,251.59,252.49,201664.0,243.6312,244.318,243.3797,244.2503,201664.0
2019-05-29 12:30:00,252.46,253.0,252.26,252.35,163936.0,244.2213,244.7437,244.0278,244.1149,163936.0
2019-05-29 13:00:00,252.34,254.25,252.14,253.77,163459.0,244.1052,245.9529,243.9117,245.4885,163459.0
2019-05-29 13:30:00,253.77,254.21,253.46,253.8,130050.0,245.4885,245.9142,245.1887,245.5176,130050.0
2019-05-29 14:00:00,253.79,254.08,253.31,253.48,89238.0,245.5079,245.7884,245.0436,245.208,89238.0
2019-05-29 14:30:00,253.45,253.45,251.96,252.38,158851.0,245.179,245.179,243.7376,244.1439,158851.0
2019-05-29 15:00:00,252.37,252.71,251.71,252.69,174929.0,244.1342,244.4631,243.4958,244.4438,174929.0
2019-05-29 15:30:00,252.66,253.9,252.4,253.54,482016.0,244.4148,245.6143,244.1632,245.266,482016.0
2019-05-30 09:30:00,254.55,255.0,253.58,254.0,230598.0,246.2431,246.6784,245.3047,245.711,230598.0
2019-05-30 10:00:00,253.96,255.3,253.8,255.04,116163.0,245.6723,246.9686,245.5176,246.7171,116163.0
2019-05-30 10:30:00,255.06,256.06,254.55,254.75,190301.0,246.7364,247.7038,246.2431,246.4366,190301.0
2019-05-30 11:00:00,254.72,254.98,254.38,254.71,138538.0,246.4075,246.6591,246.0786,246.3979,138538.0
2019-05-30 11:30:00,254.78,254.78,253.45,253.66,116792.0,246.4656,246.4656,245.179,245.3821,116792.0
2019-05-30 12:00:00,253.7,253.89,253.31,253.41,135362.0,245.4208,245.6046,245.0436,245.1403,135362.0
2019-05-30 12:30:00,253.41,254.51,253.29,254.24,96824.0,245.1403,246.2044,245.0242,245.9432,96824.0
2019-05-30 13:00:00,254.25,254.29,253.41,253.59,96998.0,245.9529,245.9916,245.1403,245.3144,96998.0
2019-05-30 13:30:00,253.61,253.61,253.04,253.36,94748.0,245.3338,245.3338,244.7824,245.0919,94748.0
2019-05-30 14:00:00,253.37,253.62,253.25,253.31,92648.0,245.1016,245.3434,244.9855,245.0436,92648.0
2019-05-30 14:30:00,253.3,253.76,252.79,253.69,101783.0,245.0339,245.4789,244.5405,245.4112,101783.0
2019-05-30 15:00:00,253.76,254.03,252.95,253.93,124188.0,245.4789,245.7401,244.6953,245.6433,124188.0
2019-05-30 15:30:00,253.96,254.78,253.73,254.18,263715.0,245.6723,246.4656,245.4498,245.8852,263715.0
2019-05-31 09:30:00,251.98,253.66,250.84,251.8,290198.0,243.757,245.3821,242.6542,243.5828,290198.0
2019-05-31 10:00:00,251.77,252.15,251.2,251.47,107524.0,243.5538,243.9214,243.0024,243.2636,107524.0
2019-05-31 10:30:00,251.51,251.96,251.15,251.35,176812.0,243.3023,243.7376,242.954,243.1475,176812.0
2019-05-31 11:00:00,251.41,252.83,251.38,252.74,141438.0,243.2056,244.5792,243.1765,244.4922,141438.0
2019-05-31 11:30:00,252.74,253.03,252.16,252.39,107833.0,244.4922,244.7727,243.9311,244.1536,107833.0
2019-05-31 12:00:00,252.4,252.45,251.72,251.89,69127.0,244.1632,244.2116,243.5054,243.6699,69127.0
2019-05-31 12:30:00,251.93,252.19,251.6,251.82,65252.0,243.7086,243.9601,243.3894,243.6022,65252.0
2019-05-31 13:00:00,251.83,252.77,251.8,252.77,70295.0,243.6119,244.5212,243.5828,244.5212,70295.0
2019-05-31 13:30:00,252.76,252.87,252.39,252.46,69277.0,244.5115,244.6179,244.1536,244.2213,69277.0
2019-05-31 14:00:00,252.43,252.45,251.48,251.66,79795.0,244.1923,244.2116,243.2733,243.4474,79795.0
2019-05-31 14:30:00,251.62,252.5,251.49,252.06,117201.0,243.4087,244.26,243.2829,243.8343,117201.0
2019-05-31 15:00:00,252.08,252.15,251.47,251.76,92545.0,243.8537,243.9214,243.2636,243.5441,92545.0
2019-05-31 15:30:00,251.74,252.09,251.35,251.38,439411.0,243.5248,243.8634,243.1475,243.1765,439411.0
2019-06-03 09:30:00,251.8,252.98,246.4,246.4,455225.0,243.5828,244.7243,238.3591,238.3591,455225.0
2019-06-03 10:00:00,246.33,248.3,245.37,248.29,342001.0,238.2913,240.197,237.3627,240.1874,342001.0
2019-06-03 10:30:00,248.24,248.58,247.57,248.19,132472.0,240.139,240.4679,239.4909,240.0906,132472.0
2019-06-03 11:00:00,248.05,248.55,247.23,247.85,123520.0,239.9552,240.4389,239.162,239.7617,123520.0
2019-06-03 11:30:00,247.81,248.24,246.22,246.45,152909.0,239.723,240.139,238.1849,238.4074,152909.0
2019-06-03 12:00:00,246.43,246.87,244.67,244.79,195725.0,238.3881,238.8137,236.6855,236.8016,195725.0
2019-06-03 12:30:00,244.83,245.23,243.94,244.52,140076.0,236.8403,237.2272,235.9793,236.5404,140076.0
2019-06-03 13:00:00,244.57,245.77,243.96,244.78,173056.0,236.5888,237.7496,235.9987,236.7919,173056.0
2019-06-03 13:30:00,244.75,244.75,243.17,243.81,204944.0,236.7629,236.7629,235.2345,235.8536,204944.0
2019-06-03 14:00:00,243.8,244.1,242.44,242.54,180740.0,235.8439,236.1341,234.5283,234.625,180740.0
2019-06-03 14:30:00,242.58,243.08,241.76,242.08,284063.0,234.6637,235.1474,233.8705,234.18,284063.0
2019-06-03 15:00:00,242.08,242.1,240.25,241.15,442825.0,234.18,234.1994,232.4097,233.2804,442825.0
2019-06-03 15:30:00,241.16,242.45,240.73,242.26,754580.0,233.2901,234.538,232.8741,234.3542,754580.0
2019-06-04 09:30:00,245.13,245.13,241.71,242.32,637386.0,237.1305,237.1305,233.8221,234.4122,637386.0
2019-06-04 10:00:00,242.31,245.18,242.13,244.99,323655.0,234.4025,237.1789,234.2284,236.9951,323655.0
2019-06-04 10:30:00,245.01,245.67,244.25,245.09,247368.0,237.0144,237.6529,236.2792,237.0918,247368.0
2019-06-04 11:00:00,245.06,246.7,244.86,246.55,202762.0,237.0628,238.6493,236.8693,238.5042,202762.0
2019-06-04 11:30:00,246.55,247.03,245.88,246.82,186843.0,238.5042,238.9685,237.856,238.7653,186843.0
2019-06-04 12:00:00,246.79,247.09,246.17,246.35,85122.0,238.7363,239.0265,238.1366,238.3107,85122.0
2019-06-04 12:30:00,246.4,247.36,245.97,247.0,101447.0,238.3591,239.2877,237.9431,238.9395,101447.0
2019-06-04 13:00:00,246.97,247.51,246.58,247.21,138210.0,238.9105,239.4328,238.5332,239.1426,138210.0
2019-06-04 13:30:00,247.21,247.69,246.88,247.31,126027.0,239.1426,239.607,238.8234,239.2394,126027.0
2019-06-04 14:00:00,247.25,247.57,246.97,247.47,108915.0,239.1813,239.4909,238.9105,239.3941,108915.0
2019-06-04 14:30:00,247.48,247.91,247.25,247.32,221826.0,239.4038,239.8198,239.1813,239.249,221826.0
2019-06-04 15:00:00,247.29,248.37,247.29,248.35,241988.0,239.22,240.2648,239.22,240.2454,241988.0
2019-06-04 15:30:00,248.33,249.37,247.97,249.08,439788.0,240.2261,241.2321,239.8778,240.9516,439788.0
2019-06-05 09:30:00,251.47,253.36,250.62,252.5,355981.0,243.2636,245.0919,242.4413,244.26,355981.0
2019-06-05 10:00:00,252.51,252.79,251.31,251.43,166094.0,244.2697,244.5405,243.1088,243.2249,166094.0
2019-06-05 10:30:00,251.39,251.73,250.15,250.57,134304.0,243.1862,243.5151,241.9867,242.393,134304.0
2019-06-05 11:00:00,250.65,251.79,250.43,251.77,92424.0,242.4704,243.5732,242.2575,243.5538,92424.0
2019-06-05 11:30:00,251.82,252.56,251.5,252.53,98985.0,243.6022,244.318,243.2926,244.289,98985.0
2019-06-05 12:00:00,252.6,252.76,251.93,252.72,105391.0,244.3567,244.5115,243.7086,244.4728,105391.0
2019-06-05 12:30:00,252.72,253.27,251.96,252.97,147425.0,244.4728,245.0049,243.7376,244.7146,147425.0
2019-06-05 13:00:00,253.03,254.08,252.97,254.0,163362.0,244.7727,245.7884,244.7146,245.711,163362.0
2019-06-05 13:30:00,254.02,254.92,253.78,254.92,196774.0,245.7304,246.601,245.4982,246.601,196774.0
2019-06-05 14:00:00,254.87,255.76,254.87,255.3,170341.0,246.5526,247.4136,246.5526,246.9686,170341.0
2019-06-05 14:30:00,255.34,255.67,255.11,255.46,119993.0,247.0073,247.3265,246.7848,247.1234,119993.0
2019-06-05 15:00:00,255.42,256.11,255.38,255.97,192690.0,247.0847,247.7522,247.046,247.6167,192690.0
2019-06-05 15:30:00,255.96,256.97,255.25,256.41,597179.0,247.6071,248.5841,246.9202,248.0424,597179.0
2019-06-06 09:30:00,256.36,256.82,255.03,255.62,231393.0,247.994,248.439,246.7074,247.2782,231393.0
2019-06-06 10:00:00,255.64,256.34,255.35,255.71,138530.0,247.2975,247.9747,247.017,247.3652,138530.0
2019-06-06 10:30:00,255.67,255.81,255.11,255.12,133053.0,247.3265,247.462,246.7848,246.7945,133053.0
2019-06-06 11:00:00,255.09,256.85,254.86,256.85,127914.0,246.7655,248.468,246.543,248.468,127914.0
2019-06-06 11:30:00,256.81,258.23,256.72,257.7,287255.0,248.4293,249.803,248.3423,249.2903,287255.0
2019-06-06 12:00:00,257.69,257.99,257.32,257.62,70341.0,249.2806,249.5708,248.9227,249.2129,70341.0
2019-06-06 12:30:00,257.6,258.7,257.6,258.25,167690.0,249.1936,250.2577,249.1936,249.8223,167690.0
2019-06-06 13:00:00,258.29,258.34,257.65,257.97,63519.0,249.861,249.9094,249.2419,249.5515,63519.0
2019-06-06 13:30:00,257.94,258.26,257.89,257.95,59027.0,249.5225,249.832,249.4741,249.5321,59027.0
2019-06-06 14:00:00,257.97,257.97,256.66,256.67,214511.0,249.5515,249.5515,248.2842,248.2939,214511.0
2019-06-06 14:30:00,256.69,257.73,256.69,257.32,149972.0,248.3133,249.3193,248.3133,248.9227,149972.0
2019-06-06 15:00:00,257.36,258.06,257.16,257.94,164044.0,248.9614,249.6385,248.7679,249.5225,164044.0
2019-06-06 15:30:00,257.94,258.43,257.47,257.91,439221.0,249.5225,249.9965,249.0678,249.4934,439221.0
2019-06-07 09:30:00,260.0,264.55,259.62,264.22,285532.0,251.5152,255.9167,251.1476,255.5975,285532.0
2019-06-07 10:00:00,264.16,265.41,264.09,265.16,396920.0,255.5395,256.7487,255.4718,256.5068,396920.0
2019-06-07 10:30:00,265.16,265.81,265.05,265.79,149965.0,256.5068,257.1356,256.4004,257.1163,149965.0
2019-06-07 11:00:00,265.75,266.01,264.74,265.35,168067.0,257.0776,257.3291,256.1005,256.6906,168067.0
2019-06-07 11:30:00,265.3,265.68,264.74,265.07,147680.0,256.6423,257.0099,256.1005,256.4198,147680.0
2019-06-07 12:00:00,264.98,265.25,264.58,264.99,103200.0,256.3327,256.5939,255.9458,256.3424,103200.0
2019-06-07 12:30:00,264.98,265.21,264.52,264.87,103909.0,256.3327,256.5552,255.8877,256.2263,103909.0
2019-06-07 13:00:00,264.88,265.51,264.83,265.36,95400.0,256.236,256.8454,256.1876,256.7003,95400.0
2019-06-07 13:30:00,265.38,265.93,265.36,265.93,96791.0,256.7197,257.2517,256.7003,257.2517,96791.0
2019-06-07 14:00:00,265.88,266.8,265.83,266.59,141315.0,257.2033,258.0933,257.155,257.8902,141315.0
2019-06-07 14:30:00,266.61,266.87,266.22,266.34,135307.0,257.9095,258.161,257.5323,257.6483,135307.0
2019-06-07 15:00:00,266.34,266.85,266.23,266.8,172666.0,257.6483,258.1417,257.5419,258.0933,172666.0
2019-06-07 15:30:00,266.79,266.87,265.42,265.65,397884.0,258.0836,258.161,256.7584,256.9809,397884.0
2019-06-10 09:30:00,269.0,269.85,266.1,266.79,393740.0,260.2215,261.0438,257.4162,258.0836,393740.0
2019-06-10 10:00:00,266.94,267.96,266.77,267.3,183995.0,258.2288,259.2155,258.0643,258.577,183995.0
2019-06-10 10:30:00,267.26,268.33,266.63,267.75,126441.0,258.5383,259.5734,257.9289,259.0123,126441.0
2019-06-10 11:00:00,267.71,268.45,267.57,268.28,117201.0,258.9736,259.6895,258.8382,259.525,117201.0
2019-06-10 11:30:00,268.26,268.69,268.11,268.11,110130.0,259.5057,259.9216,259.3606,259.3606,110130.0
2019-06-10 12:00:00,268.14,268.33,267.27,267.61,104546.0,259.3896,259.5734,258.548,258.8769,104546.0
2019-06-10 12:30:00,267.6,267.71,266.72,266.73,188129.0,258.8672,258.9736,258.0159,258.0256,188129.0
2019-06-10 13:00:00,266.78,267.26,266.54,266.8,125610.0,258.074,258.5383,257.8418,258.0933,125610.0
2019-06-10 13:30:00,266.82,267.31,266.79,267.01,73350.0,258.1127,258.5867,258.0836,258.2965,73350.0
2019-06-10 14:00:00,267.0,267.0,265.75,266.36,123619.0,258.2868,258.2868,257.0776,257.6677,123619.0
2019-06-10 14:30:00,266.36,266.86,266.24,266.79,106200.0,257.6677,258.1514,257.5516,258.0836,106200.0
2019-06-10 15:00:00,266.74,266.96,266.18,266.19,147128.0,258.0353,258.2481,257.4936,257.5032,147128.0
2019-06-10 15:30:00,266.22,266.81,265.28,265.7,421755.0,257.5323,258.103,256.6229,257.0292,421755.0
2019-06-11 09:30:00,267.47,267.89,264.97,265.2,313399.0,258.7415,259.1478,256.323,256.5455,313399.0
2019-06-11 10:00:00,265.2,265.53,264.54,264.59,124035.0,256.5455,256.8648,255.9071,255.9554,124035.0
2019-06-11 10:30:00,264.6,264.86,262.94,263.49,166555.0,255.9651,256.2166,254.3593,254.8913,166555.0
2019-06-11 11:00:00,263.56,263.59,261.11,261.19,174746.0,254.9591,254.9881,252.589,252.6664,174746.0
2019-06-11 11:30:00,261.2,261.85,259.18,261.53,317917.0,252.6761,253.3049,250.722,252.9953,317917.0
2019-06-11 12:00:00,261.51,261.79,260.44,261.4,105731.0,252.976,253.2468,251.9409,252.8695,105731.0
2019-06-11 12:30:00,261.38,261.79,260.79,260.81,101145.0,252.8502,253.2468,252.2795,252.2988,101145.0
2019-06-11 13:00:00,260.8,261.66,260.76,261.33,64847.0,252.2891,253.1211,252.2504,252.8018,64847.0
2019-06-11 13:30:00,261.32,262.43,260.96,262.37,90133.0,252.7922,253.8659,252.4439,253.8079,90133.0
2019-06-11 14:00:00,262.4,263.27,262.4,263.02,91761.0,253.8369,254.6785,253.8369,254.4367,91761.0
2019-06-11 14:30:00,263.06,263.15,262.44,262.53,81485.0,254.4754,254.5624,253.8756,253.9627,81485.0
2019-06-11 15:00:00,262.5,263.11,262.31,262.74,76023.0,253.9336,254.5237,253.7498,254.1658,76023.0
2019-06-11 15:30:00,262.71,264.11,262.59,263.67,214222.0,254.1368,255.4911,254.0207,255.0655,214222.0
2019-06-12 09:30:00,262.45,263.81,261.36,263.46,252607.0,253.8853,255.2009,252.8309,254.8623,252607.0
2019-06-12 10:00:00,263.48,263.78,262.35,262.52,93723.0,254.8817,255.1719,253.7885,253.953,93723.0
2019-06-12 10:30:00,262.46,263.14,262.27,262.51,124051.0,253.895,254.5528,253.7112,253.9433,124051.0
2019-06-12 11:00:00,262.51,263.05,262.22,262.86,81768.0,253.9433,254.4657,253.6628,254.2819,81768.0
2019-06-12 11:30:00,262.91,263.07,262.54,262.72,99754.0,254.3303,254.485,253.9723,254.1465,99754.0
2019-06-12 12:00:00,262.77,263.38,262.38,263.11,87527.0,254.1948,254.7849,253.8176,254.5237,87527.0
2019-06-12 12:30:00,263.12,263.36,262.91,263.21,69594.0,254.5334,254.7656,254.3303,254.6205,69594.0
2019-06-12 13:00:00,263.22,263.54,262.9,263.16,58002.0,254.6302,254.9397,254.3206,254.5721,58002.0
2019-06-12 13:30:00,263.17,263.22,262.73,263.09,57441.0,254.5818,254.6302,254.1561,254.5044,57441.0
2019-06-12 14:00:00,263.09,263.34,262.94,263.32,56428.0,254.5044,254.7462,254.3593,254.7269,56428.0
2019-06-12 14:30:00,263.34,263.79,263.18,263.79,115261.0,254.7462,255.1816,254.5915,255.1816,115261.0
2019-06-12 15:00:00,263.78,264.17,263.64,263.78,150734.0,255.1719,255.5492,255.0364,255.1719,150734.0
2019-06-12 15:30:00,263.79,264.21,263.42,263.89,231104.0,255.1816,255.5878,254.8236,255.2783,231104.0
2019-06-13 09:30:00,265.0,265.23,262.5,262.94,263244.0,256.3521,256.5746,253.9336,254.3593,263244.0
2019-06-13 10:00:00,262.99,263.31,262.4,262.54,151586.0,254.4077,254.7172,253.8369,253.9723,151586.0
2019-06-13 10:30:00,262.57,262.99,261.61,261.68,140894.0,254.0014,254.4077,253.0727,253.1404,140894.0
2019-06-13 11:00:00,261.7,262.03,261.08,262.02,127470.0,253.1598,253.479,252.56,253.4693,127470.0
2019-06-13 11:30:00,261.99,262.11,261.38,261.45,116417.0,253.4403,253.5564,252.8502,252.9179,116417.0
2019-06-13 12:00:00,261.41,261.82,260.81,260.89,109740.0,252.8792,253.2758,252.2988,252.3762,109740.0
2019-06-13 12:30:00,260.92,261.45,260.85,261.45,98709.0,252.4052,252.9179,252.3375,252.9179,98709.0
2019-06-13 13:00:00,261.5,261.74,261.25,261.49,89080.0,252.9663,253.1985,252.7244,252.9566,89080.0
2019-06-13 13:30:00,261.52,262.06,261.52,262.06,140097.0,252.9856,253.508,252.9856,253.508,140097.0
2019-06-13 14:00:00,262.04,262.22,261.52,261.85,124597.0,253.4887,253.6628,252.9856,253.3049,124597.0
2019-06-13 14:30:00,261.87,261.95,261.42,261.61,94942.0,253.3242,253.4016,252.8889,253.0727,94942.0
2019-06-13 15:00:00,261.59,261.62,260.4,260.51,171001.0,253.0533,253.0824,251.9022,252.0086,171001.0
2019-06-13 15:30:00,260.53,261.18,260.25,261.11,620539.0,252.0279,252.6567,251.7571,252.589,620539.0
2019-06-14 09:30:00,259.99,261.0,259.42,260.77,339111.0,251.5056,252.4826,250.9542,252.2601,339111.0
2019-06-14 10:00:00,260.64,260.93,260.3,260.47,122579.0,252.1343,252.4149,251.8054,251.9699,122579.0
2019-06-14 10:30:00,260.48,261.88,260.35,261.34,94107.0,251.9796,253.3339,251.8538,252.8115,94107.0
2019-06-14 11:00:00,261.44,261.67,260.43,261.56,95452.0,252.9082,253.1307,251.9312,253.0243,95452.0
2019-06-14 11:30:00,261.53,261.7,261.18,261.37,72102.0,252.9953,253.1598,252.6567,252.8405,72102.0
2019-06-14 12:00:00,261.35,261.75,261.12,261.63,66626.0,252.8212,253.2081,252.5987,253.092,66626.0
2019-06-14 12:30:00,261.53,261.98,261.41,261.73,56262.0,252.9953,253.4306,252.8792,253.1888,56262.0
2019-06-14 13:00:00,261.8,261.81,261.38,261.38,51946.0,253.2565,253.2662,252.8502,252.8502,51946.0
2019-06-14 13:30:00,261.44,261.48,261.11,261.11,37889.0,252.9082,252.9469,252.589,252.589,37889.0
2019-06-14 14:00:00,261.13,261.81,261.09,261.56,59847.0,252.6084,253.2662,252.5697,253.0243,59847.0
2019-06-14 14:30:00,261.56,261.61,260.41,260.59,125014.0,253.0243,253.0727,251.9119,252.086,125014.0
2019-06-14 15:00:00,260.58,260.71,259.97,260.06,345490.0,252.0763,252.2021,251.4862,251.5733,345490.0
2019-06-14 15:30:00,260.05,260.39,259.83,260.03,566694.0,251.5636,251.8925,251.3508,251.5443,566694.0
2019-06-17 09:30:00,261.0,261.62,260.07,261.22,193629.0,252.4826,253.0824,251.5829,252.6954,193629.0
2019-06-17 10:00:00,261.25,261.71,261.07,261.12,161228.0,252.7244,253.1694,252.5503,252.5987,161228.0
2019-06-17 10:30:00,261.18,261.28,259.81,260.4,96991.0,252.6567,252.7535,251.3314,251.9022,96991.0
2019-06-17 11:00:00,260.35,260.69,259.24,259.28,121766.0,251.8538,252.1827,250.78,250.8187,121766.0
2019-06-17 11:30:00,259.26,259.45,258.65,258.66,108995.0,250.7994,250.9832,250.2093,250.219,108995.0
2019-06-17 12:00:00,258.66,259.25,258.48,259.1,81180.0,250.219,250.7897,250.0448,250.6446,81180.0
2019-06-17 12:30:00,259.1,259.64,259.02,259.57,91458.0,250.6446,251.167,250.5672,251.0993,91458.0
2019-06-17 13:00:00,259.55,259.62,258.9,258.9,69022.0,251.0799,251.1476,250.4511,250.4511,69022.0
2019-06-17 13:30:00,258.89,258.91,258.35,258.88,131718.0,250.4415,250.4608,249.9191,250.4318,131718.0
2019-06-17 14:00:00,258.9,259.1,258.61,258.65,110839.0,250.4511,250.6446,250.1706,250.2093,110839.0
2019-06-17 14:30:00,258.68,258.78,258.17,258.17,92219.0,250.2383,250.335,249.745,249.745,92219.0
2019-06-17 15:00:00,258.17,258.76,258.05,258.56,136678.0,249.745,250.3157,249.6289,250.1222,136678.0
2019-06-17 15:30:00,258.53,259.89,258.34,259.12,450697.0,250.0932,251.4088,249.9094,250.664,450697.0
2019-06-18 09:30:00,261.7,262.25,255.06,255.92,534197.0,253.1598,253.6918,246.7364,247.5684,534197.0
2019-06-18 10:00:00,256.08,258.18,255.51,257.49,402131.0,247.7232,249.7546,247.1718,249.0871,402131.0
2019-06-18 10:30:00,257.56,258.48,257.0,258.1,226897.0,249.1549,250.0448,248.6131,249.6772,226897.0
2019-06-18 11:00:00,258.14,259.45,258.13,259.03,132418.0,249.7159,250.9832,249.7063,250.5769,132418.0
2019-06-18 11:30:00,259.05,260.0,259.03,259.61,136015.0,250.5962,251.5152,250.5769,251.138,136015.0
2019-06-18 12:00:00,259.58,260.4,259.53,259.67,128019.0,251.1089,251.9022,251.0606,251.196,128019.0
2019-06-18 12:30:00,259.67,260.18,259.48,259.86,68922.0,251.196,251.6894,251.0122,251.3798,68922.0
2019-06-18 13:00:00,259.81,259.84,258.48,258.48,102734.0,251.3314,251.3605,250.0448,250.0448,102734.0
2019-06-18 13:30:00,258.49,258.97,258.36,258.52,66149.0,250.0545,250.5188,249.9288,250.0835,66149.0
2019-06-18 14:00:00,258.49,259.16,258.49,258.98,96714.0,250.0545,250.7026,250.0545,250.5285,96714.0
2019-06-18 14:30:00,258.95,259.19,258.95,259.09,105621.0,250.4995,250.7317,250.4995,250.6349,105621.0
2019-06-18 15:00:00,259.07,259.16,258.68,258.93,115891.0,250.6156,250.7026,250.2383,250.4802,115891.0
2019-06-18 15:30:00,258.91,258.97,258.27,258.8,353661.0,250.4608,250.5188,249.8417,250.3544,353661.0
2019-06-19 09:30:00,258.83,259.91,258.71,259.25,223238.0,250.3834,251.4282,250.2673,250.7897,223238.0
2019-06-19 10:00:00,259.25,259.42,258.88,259.15,76974.0,250.7897,250.9542,250.4318,250.693,76974.0
2019-06-19 10:30:00,259.19,259.32,258.78,259.18,91887.0,250.7317,250.8574,250.335,250.722,91887.0
2019-06-19 11:00:00,259.19,259.75,258.94,259.75,155333.0,250.7317,251.2734,250.4898,251.2734,155333.0
2019-06-19 11:30:00,259.74,259.79,259.02,259.28,143320.0,251.2637,251.3121,250.5672,250.8187,143320.0
2019-06-19 12:00:00,259.28,259.35,258.82,259.15,106049.0,250.8187,250.8864,250.3737,250.693,106049.0
2019-06-19 12:30:00,259.2,259.45,259.16,259.34,78282.0,250.7413,250.9832,250.7026,250.8768,78282.0
2019-06-19 13:00:00,259.35,259.47,259.08,259.24,77948.0,250.8864,251.0025,250.6253,250.78,77948.0
2019-06-19 13:30:00,259.2,259.39,258.84,259.15,65605.0,250.7413,250.9251,250.3931,250.693,65605.0
2019-06-19 14:00:00,259.18,260.33,258.3,259.79,210863.0,250.722,251.8345,249.8707,251.3121,210863.0
2019-06-19 14:30:00,259.77,260.39,259.54,260.15,148607.0,251.2927,251.8925,251.0702,251.6603,148607.0
2019-06-19 15:00:00,260.15,260.62,259.78,259.9,337858.0,251.6603,252.115,251.3024,251.4185,337858.0
2019-06-19 15:30:00,259.92,260.52,259.68,259.9,701730.0,251.4378,252.0183,251.2057,251.4185,701730.0
2019-06-20 09:30:00,263.49,266.74,262.5,266.0,433640.0,254.8913,258.0353,253.9336,257.3194,433640.0
2019-06-20 10:00:00,266.06,267.4,265.68,267.12,292926.0,257.3775,258.6737,257.0099,258.4029,292926.0
2019-06-20 10:30:00,267.14,267.5,265.92,265.99,214311.0,258.4222,258.7705,257.242,257.3098,214311.0
2019-06-20 11:00:00,266.02,266.5,264.39,265.11,214667.0,257.3388,257.8031,255.762,256.4585,214667.0
2019-06-20 11:30:00,265.07,266.31,265.02,266.02,106132.0,256.4198,257.6193,256.3714,257.3388,106132.0
2019-06-20 12:00:00,266.03,266.13,264.19,265.59,131930.0,257.3485,257.4452,255.5685,256.9228,131930.0
2019-06-20 12:30:00,265.58,266.19,265.24,265.93,78317.0,256.9131,257.5032,256.5842,257.2517,78317.0
2019-06-20 13:00:00,265.9,266.29,265.72,266.18,79705.0,257.2227,257.6,257.0486,257.4936,79705.0
2019-06-20 13:30:00,266.24,266.28,265.55,265.96,84263.0,257.5516,257.5903,256.8841,257.2807,84263.0
2019-06-20 14:00:00,265.94,266.09,265.63,265.79,145250.0,257.2614,257.4065,256.9615,257.1163,145250.0
2019-06-20 14:30:00,265.84,266.82,265.76,266.66,157324.0,257.1647,258.1127,257.0873,257.9579,157324.0
2019-06-20 15:00:00,266.63,266.92,266.43,266.73,146148.0,257.9289,258.2094,257.7354,258.0256,146148.0
2019-06-20 15:30:00,266.72,267.7,266.64,266.8,549499.0,258.0159,258.964,257.9385,258.0933,549499.0
2019-06-21 09:30:00,265.82,268.15,265.0,267.42,815259.0,257.1453,259.3993,256.3521,258.6931,815259.0
2019-06-21 10:00:00,267.39,267.6,266.51,267.38,126243.0,258.6641,258.8672,257.8128,258.6544,126243.0
2019-06-21 10:30:00,267.38,267.89,267.0,267.42,81282.0,258.6544,259.1478,258.2868,258.6931,81282.0
2019-06-21 11:00:00,267.43,268.14,267.28,267.5,123105.0,258.7028,259.3896,258.5577,258.7705,123105.0
2019-06-21 11:30:00,267.5,267.54,266.53,266.58,97495.0,258.7705,258.8092,257.8321,257.8805,97495.0
2019-06-21 12:00:00,266.55,266.83,266.02,266.2,84045.0,257.8515,258.1223,257.3388,257.5129,84045.0
2019-06-21 12:30:00,266.2,266.7,265.96,266.68,74380.0,257.5129,257.9966,257.2807,257.9772,74380.0
2019-06-21 13:00:00,266.65,266.74,266.41,266.71,53772.0,257.9482,258.0353,257.7161,258.0063,53772.0
2019-06-21 13:30:00,266.72,267.09,266.72,267.04,60552.0,258.0159,258.3739,258.0159,258.3255,60552.0
2019-06-21 14:00:00,267.06,267.35,266.7,266.84,88930.0,258.3448,258.6254,257.9966,258.132,88930.0
2019-06-21 14:30:00,266.82,266.82,266.16,266.27,80854.0,258.1127,258.1127,257.4742,257.5806,80854.0
2019-06-21 15:00:00,266.29,266.63,266.09,266.09,97933.0,257.6,257.9289,257.4065,257.4065,97933.0
2019-06-21 15:30:00,266.13,266.37,264.42,264.51,551786.0,257.4452,257.6774,255.791,255.8781,551786.0
2019-06-24 09:30:00,265.85,267.1,265.27,265.48,254705.0,257.1743,258.3835,256.6133,256.8164,254705.0
2019-06-24 10:00:00,265.44,266.6,265.3,266.3,90308.0,256.7777,257.8999,256.6423,257.6096,90308.0
2019-06-24 10:30:00,266.36,266.44,265.49,265.72,89059.0,257.6677,257.7451,256.8261,257.0486,89059.0
2019-06-24 11:00:00,265.78,266.35,265.76,266.28,94919.0,257.1066,257.658,257.0873,257.5903,94919.0
2019-06-24 11:30:00,266.29,267.0,265.97,266.69,83517.0,257.6,258.2868,257.2904,257.9869,83517.0
2019-06-24 12:00:00,266.69,266.84,266.06,266.27,90027.0,257.9869,258.132,257.3775,257.5806,90027.0
2019-06-24 12:30:00,266.27,266.72,266.27,266.66,56407.0,257.5806,258.0159,257.5806,257.9579,56407.0
2019-06-24 13:00:00,266.67,266.73,266.43,266.47,41132.0,257.9676,258.0256,257.7354,257.7741,41132.0
2019-06-24 13:30:00,266.48,266.83,266.27,266.46,62554.0,257.7838,258.1223,257.5806,257.7644,62554.0
2019-06-24 14:00:00,266.46,266.49,266.06,266.19,63300.0,257.7644,257.7934,257.3775,257.5032,63300.0
2019-06-24 14:30:00,266.22,266.47,266.0,266.36,68961.0,257.5323,257.7741,257.3194,257.6677,68961.0
2019-06-24 15:00:00,266.39,266.44,265.97,266.26,82154.0,257.6967,257.7451,257.2904,257.5709,82154.0
2019-06-24 15:30:00,266.28,266.31,265.13,265.35,264027.0,257.5903,257.6193,256.4778,256.6906,264027.0
2019-06-25 09:30:00,266.04,266.31,265.01,265.37,190425.0,257.3581,257.6193,256.3617,256.71,190425.0
2019-06-25 10:00:00,265.31,265.38,263.62,264.22,132366.0,256.6519,256.7197,255.0171,255.5975,132366.0
2019-06-25 10:30:00,264.2,264.43,262.02,262.46,93473.0,255.5782,255.8007,253.4693,253.895,93473.0
2019-06-25 11:00:00,262.52,263.21,262.05,262.89,86425.0,253.953,254.6205,253.4983,254.3109,86425.0
2019-06-25 11:30:00,262.93,263.05,262.54,262.67,69408.0,254.3496,254.4657,253.9723,254.0981,69408.0
2019-06-25 12:00:00,262.63,262.67,262.01,262.12,87935.0,254.0594,254.0981,253.4596,253.566,87935.0
2019-06-25 12:30:00,262.14,262.15,260.36,260.53,192966.0,253.5854,253.5951,251.8635,252.0279,192966.0
2019-06-25 13:00:00,260.55,260.55,259.5,260.38,165616.0,252.0473,252.0473,251.0315,251.8828,165616.0
2019-06-25 13:30:00,260.37,261.3,260.22,260.53,109982.0,251.8732,252.7728,251.7281,252.0279,109982.0
2019-06-25 14:00:00,260.54,260.75,260.06,260.11,99973.0,252.0376,252.2408,251.5733,251.6216,99973.0
2019-06-25 14:30:00,260.11,260.15,259.2,259.53,131867.0,251.6216,251.6603,250.7413,251.0606,131867.0
2019-06-25 15:00:00,259.55,259.79,259.12,259.69,168030.0,251.0799,251.3121,250.664,251.2153,168030.0
2019-06-25 15:30:00,259.69,260.12,259.36,259.77,348456.0,251.2153,251.6313,250.8961,251.2927,348456.0
2019-06-26 09:30:00,260.88,262.06,259.99,260.41,285654.0,252.3665,253.508,251.5056,251.9119,285654.0
2019-06-26 10:00:00,260.34,261.66,260.29,261.26,99158.0,251.8441,253.1211,251.7958,252.7341,99158.0
2019-06-26 10:30:00,261.32,262.0,260.99,261.68,89825.0,252.7922,253.45,252.4729,253.1404,89825.0
2019-06-26 11:00:00,261.67,262.65,261.58,262.65,99267.0,253.1307,254.0788,253.0437,254.0788,99267.0
2019-06-26 11:30:00,262.63,262.63,262.07,262.37,63242.0,254.0594,254.0594,253.5177,253.8079,63242.0
2019-06-26 12:00:00,262.42,262.58,261.56,261.73,61986.0,253.8563,254.011,253.0243,253.1888,61986.0
2019-06-26 12:30:00,261.7,262.19,261.52,262.05,58965.0,253.1598,253.6338,252.9856,253.4983,58965.0
2019-06-26 13:00:00,262.06,262.08,261.5,261.6,43846.0,253.508,253.5274,252.9663,253.063,43846.0
2019-06-26 13:30:00,261.56,261.68,261.28,261.59,38633.0,253.0243,253.1404,252.7535,253.0533,38633.0
2019-06-26 14:00:00,261.63,261.84,260.95,261.18,53207.0,253.092,253.2952,252.4342,252.6567,53207.0
2019-06-26 14:30:00,261.14,261.46,260.9,261.43,56446.0,252.618,252.9276,252.3859,252.8986,56446.0
2019-06-26 15:00:00,261.48,262.19,261.48,261.85,124742.0,252.9469,253.6338,252.9469,253.3049,124742.0
2019-06-26 15:30:00,261.82,262.05,261.1,261.24,378603.0,253.2758,253.4983,252.5793,252.7148,378603.0
2019-06-27 09:30:00,262.44,263.59,261.31,262.19,150311.0,253.8756,254.9881,252.7825,253.6338,150311.0
2019-06-27 10:00:00,262.25,262.27,261.4,261.81,46166.0,253.6918,253.7112,252.8695,253.2662,46166.0
2019-06-27 10:30:00,261.86,262.21,261.58,261.75,51720.0,253.3145,253.6531,253.0437,253.2081,51720.0
2019-06-27 11:00:00,261.7,261.73,260.52,260.64,71508.0,253.1598,253.1888,252.0183,252.1343,71508.0
2019-06-27 11:30:00,260.55,260.86,260.4,260.53,69528.0,252.0473,252.3472,251.9022,252.0279,69528.0
2019-06-27 12:00:00,260.51,261.25,260.41,260.98,53985.0,252.0086,252.7244,251.9119,252.4633,53985.0
2019-06-27 12:30:00,261.03,261.27,260.84,260.84,27935.0,252.5116,252.7438,252.3278,252.3278,27935.0
2019-06-27 13:00:00,260.84,261.38,260.71,261.31,53498.0,252.3278,252.8502,252.2021,252.7825,53498.0
2019-06-27 13:30:00,261.33,261.41,261.08,261.18,69117.0,252.8018,252.8792,252.56,252.6567,69117.0
2019-06-27 14:00:00,261.16,261.37,261.08,261.34,58338.0,252.6374,252.8405,252.56,252.8115,58338.0
2019-06-27 14:30:00,261.35,261.9,261.32,261.63,94750.0,252.8212,253.3532,252.7922,253.092,94750.0
2019-06-27 15:00:00,261.6,261.76,261.2,261.31,90205.0,253.063,253.2178,252.6761,252.7825,90205.0
2019-06-27 15:30:00,261.29,261.65,260.94,261.12,236162.0,252.7631,253.1114,252.4246,252.5987,236162.0
2019-06-28 09:30:00,263.09,263.09,261.32,261.96,201341.0,254.5044,254.5044,252.7922,253.4113,201341.0
2019-06-28 10:00:00,261.97,262.51,261.69,262.41,95614.0,253.4209,253.9433,253.1501,253.8466,95614.0
2019-06-28 10:30:00,262.42,262.7,262.08,262.4,87498.0,253.8563,254.1271,253.5274,253.8369,87498.0
2019-06-28 11:00:00,262.39,262.39,261.75,261.98,76536.0,253.8272,253.8272,253.2081,253.4306,76536.0
2019-06-28 11:30:00,261.96,262.51,261.92,262.17,84680.0,253.4113,253.9433,253.3726,253.6144,84680.0
2019-06-28 12:00:00,262.17,262.98,262.13,262.98,85305.0,253.6144,254.398,253.5757,254.398,85305.0
2019-06-28 12:30:00,262.98,263.08,262.47,262.57,93900.0,254.398,254.4947,253.9046,254.0014,93900.0
2019-06-28 13:00:00,262.55,262.56,262.31,262.35,56489.0,253.982,253.9917,253.7498,253.7885,56489.0
2019-06-28 13:30:00,262.38,262.94,262.37,262.6,85485.0,253.8176,254.3593,253.8079,254.0304,85485.0
2019-06-28 14:00:00,262.55,262.67,262.27,262.35,98311.0,253.982,254.0981,253.7112,253.7885,98311.0
2019-06-28 14:30:00,262.37,262.73,262.37,262.6,91503.0,253.8079,254.1561,253.8079,254.0304,91503.0
2019-06-28 15:00:00,262.58,262.78,262.15,262.15,115335.0,254.011,254.2045,253.5951,253.5951,115335.0
2019-06-28 15:30:00,262.2,264.84,262.03,264.45,575168.0,253.6434,256.1973,253.479,255.82,575168.0
2019-07-01 09:30:00,269.99,269.99,265.4,266.7,398997.0,261.1792,261.1792,256.739,257.9966,398997.0
2019-07-01 10:00:00,266.88,267.18,265.44,265.5,148904.0,258.1707,258.4609,256.7777,256.8357,148904.0
2019-07-01 10:30:00,265.58,265.69,264.87,265.35,158800.0,256.9131,257.0195,256.2263,256.6906,158800.0
2019-07-01 11:00:00,265.45,266.25,265.13,265.35,102547.0,256.7874,257.5613,256.4778,256.6906,102547.0
2019-07-01 11:30:00,265.41,266.59,265.41,266.09,74742.0,256.7487,257.8902,256.7487,257.4065,74742.0
2019-07-01 12:00:00,266.14,266.43,266.0,266.36,46133.0,257.4549,257.7354,257.3194,257.6677,46133.0
2019-07-01 12:30:00,266.36,266.37,265.2,265.28,73274.0,257.6677,257.6774,256.5455,256.6229,73274.0
2019-07-01 13:00:00,265.28,265.81,265.05,265.41,78348.0,256.6229,257.1356,256.4004,256.7487,78348.0
2019-07-01 13:30:00,265.41,265.65,265.28,265.57,53045.0,256.7487,256.9809,256.6229,256.9035,53045.0
2019-07-01 14:00:00,265.63,265.75,265.23,265.69,110102.0,256.9615,257.0776,256.5746,257.0195,110102.0
2019-07-01 14:30:00,265.69,265.81,265.17,265.17,72606.0,257.0195,257.1356,256.5165,256.5165,72606.0
2019-07-01 15:00:00,265.2,266.46,265.2,266.25,93647.0,256.5455,257.7644,256.5455,257.5613,93647.0
2019-07-01 15:30:00,266.28,266.77,266.18,266.74,268608.0,257.5903,258.0643,257.4936,258.0353,268608.0
2019-07-02 09:30:00,266.88,267.93,266.43,266.81,154720.0,258.1707,259.1864,257.7354,258.103,154720.0
2019-07-02 10:00:00,266.93,267.96,266.91,267.93,109193.0,258.2191,259.2155,258.1997,259.1864,109193.0
2019-07-02 10:30:00,267.95,268.93,267.9,268.56,124821.0,259.2058,260.1538,259.1574,259.7959,124821.0
2019-07-02 11:00:00,268.57,269.21,268.18,269.14,91322.0,259.8056,260.4247,259.4283,260.357,91322.0
2019-07-02 11:30:00,269.14,269.3,268.45,269.21,101041.0,260.357,260.5117,259.6895,260.4247,101041.0
2019-07-02 12:00:00,269.23,269.56,268.82,268.84,137584.0,260.444,260.7633,260.0474,260.0668,137584.0
2019-07-02 12:30:00,268.88,268.94,268.48,268.54,93925.0,260.1054,260.1635,259.7185,259.7765,93925.0
2019-07-02 13:00:00,268.55,269.43,268.23,269.43,62937.0,259.7862,260.6375,259.4767,260.6375,62937.0
2019-07-02 13:30:00,269.44,269.8,269.3,269.58,74938.0,260.6472,260.9954,260.5117,260.7826,74938.0
2019-07-02 14:00:00,269.6,269.88,269.41,269.75,89130.0,260.8019,261.0728,260.6181,260.9471,89130.0
2019-07-02 14:30:00,269.8,270.46,269.69,269.79,224164.0,260.9954,261.6339,260.889,260.9857,224164.0
2019-07-02 15:00:00,269.76,270.31,269.65,270.28,111370.0,260.9567,261.4888,260.8503,261.4598,111370.0
2019-07-02 15:30:00,270.28,270.6,269.99,270.59,309742.0,261.4598,261.7693,261.1792,261.7596,309742.0
2019-07-03 09:30:00,271.0,272.29,270.78,271.34,255405.0,262.1563,263.4042,261.9434,262.4852,255405.0
2019-07-03 10:00:00,271.33,271.76,270.84,270.96,145440.0,262.4755,262.8915,262.0015,262.1176,145440.0
2019-07-03 10:30:00,271.03,271.64,270.92,271.52,134702.0,262.1853,262.7754,262.0789,262.6593,134702.0
2019-07-03 11:00:00,271.53,272.09,271.25,271.71,136062.0,262.669,263.2107,262.3981,262.8431,136062.0
2019-07-03 11:30:00,271.71,272.05,271.64,271.94,119847.0,262.8431,263.172,262.7754,263.0656,119847.0
2019-07-03 12:00:00,271.94,272.27,271.76,272.1,175697.0,263.0656,263.3848,262.8915,263.2204,175697.0
2019-07-03 12:30:00,272.13,272.97,272.05,272.96,232200.0,263.2494,264.062,263.172,264.0523,232200.0
2019-07-05 09:30:00,271.5,272.48,269.09,269.11,285649.0,262.6399,263.588,260.3086,260.3279,285649.0
2019-07-05 10:00:00,269.2,270.39,269.2,270.18,128372.0,260.415,261.5662,260.415,261.363,128372.0
2019-07-05 10:30:00,270.19,270.49,269.9,270.24,119951.0,261.3727,261.6629,261.0922,261.4211,119951.0
2019-07-05 11:00:00,270.3,271.07,270.04,271.04,81888.0,261.4791,262.224,261.2276,262.195,81888.0
2019-07-05 11:30:00,271.07,271.42,270.77,271.12,68916.0,262.224,262.5626,261.9338,262.2723,68916.0
2019-07-05 12:00:00,271.0,271.15,270.87,271.12,70638.0,262.1563,262.3014,262.0305,262.2723,70638.0
2019-07-05 12:30:00,271.12,271.9,271.06,271.33,72581.0,262.2723,263.0269,262.2143,262.4755,72581.0
2019-07-05 13:00:00,271.32,271.93,271.04,271.93,59390.0,262.4658,263.0559,262.195,263.0559,59390.0
2019-07-05 13:30:00,271.9,271.99,271.56,271.57,52098.0,263.0269,263.114,262.698,262.7077,52098.0
2019-07-05 14:00:00,271.6,272.2,271.59,272.15,57284.0,262.7367,263.3171,262.727,263.2687,57284.0
2019-07-05 14:30:00,272.15,272.77,272.14,272.77,187435.0,263.2687,263.8685,263.2591,263.8685,187435.0
2019-07-05 15:00:00,272.72,272.75,272.11,272.55,74540.0,263.8201,263.8492,263.23,263.6557,74540.0
2019-07-05 15:30:00,272.53,272.64,271.8,272.2,262720.0,263.6363,263.7427,262.9302,263.3171,262720.0
2019-07-08 09:30:00,270.1,272.07,269.75,270.0,294108.0,261.6035,263.5116,261.2645,261.5067,294108.0
2019-07-08 10:00:00,269.94,271.03,269.46,270.6,186762.0,261.4486,262.5043,260.9837,262.0878,186762.0
2019-07-08 10:30:00,270.57,270.58,269.82,270.18,141438.0,262.0587,262.0684,261.3323,261.681,141438.0
2019-07-08 11:00:00,270.23,270.92,270.02,270.48,129365.0,261.7294,262.3977,261.526,261.9716,129365.0
2019-07-08 11:30:00,270.54,270.73,270.15,270.34,80366.0,262.0297,262.2137,261.652,261.836,80366.0
2019-07-08 12:00:00,270.4,270.89,270.26,270.3,62396.0,261.8941,262.3687,261.7585,261.7972,62396.0
2019-07-08 12:30:00,270.3,270.66,270.1,270.56,87477.0,261.7972,262.1459,261.6035,262.0491,87477.0
2019-07-08 13:00:00,270.54,270.86,270.51,270.73,68245.0,262.0297,262.3396,262.0006,262.2137,68245.0
2019-07-08 13:30:00,270.76,271.03,270.65,270.97,58626.0,262.2428,262.5043,262.1362,262.4462,58626.0
2019-07-08 14:00:00,270.94,271.18,270.73,271.18,67152.0,262.4171,262.6496,262.2137,262.6496,67152.0
2019-07-08 14:30:00,271.15,271.54,271.09,271.11,71278.0,262.6205,262.9982,262.5624,262.5818,71278.0
2019-07-08 15:00:00,271.14,271.63,270.95,271.46,95095.0,262.6108,263.0854,262.4268,262.9208,95095.0
2019-07-08 15:30:00,271.46,271.78,271.07,271.25,200938.0,262.9208,263.2307,262.543,262.7174,200938.0
2019-07-09 09:30:00,269.82,271.45,269.5,271.14,170285.0,261.3323,262.9111,261.0224,262.6108,170285.0
2019-07-09 10:00:00,271.15,272.19,271.02,272.08,119391.0,262.6205,263.6278,262.4946,263.5212,119391.0
2019-07-09 10:30:00,272.04,273.25,271.89,273.03,129509.0,263.4825,264.6544,263.3372,264.4414,129509.0
2019-07-09 11:00:00,273.06,273.59,272.85,273.21,177436.0,264.4704,264.9837,264.267,264.6157,177436.0
2019-07-09 11:30:00,273.22,273.52,272.77,272.79,75565.0,264.6254,264.916,264.1895,264.2089,75565.0
2019-07-09 12:00:00,272.77,273.17,272.7,273.07,54565.0,264.1895,264.577,264.1217,264.4801,54565.0
2019-07-09 12:30:00,273.02,273.07,272.67,272.69,55984.0,264.4317,264.4801,264.0927,264.1121,55984.0
2019-07-09 13:00:00,272.73,273.2,272.69,273.08,72053.0,264.1508,264.606,264.1121,264.4898,72053.0
2019-07-09 13:30:00,273.07,273.42,273.02,273.41,42746.0,264.4801,264.8191,264.4317,264.8094,42746.0
2019-07-09 14:00:00,273.42,273.66,273.1,273.54,155077.0,264.8191,265.0515,264.5092,264.9353,155077.0
2019-07-09 14:30:00,273.56,273.58,273.04,273.22,77786.0,264.9547,264.9741,264.4511,264.6254,77786.0
2019-07-09 15:00:00,273.2,273.32,272.73,273.04,93605.0,264.606,264.7222,264.1508,264.4511,93605.0
2019-07-09 15:30:00,273.03,273.42,272.75,273.28,295728.0,264.4414,264.8191,264.1702,264.6835,295728.0
2019-07-10 09:30:00,274.75,277.1,274.15,276.46,277789.0,266.1073,268.3833,265.5261,267.7635,277789.0
2019-07-10 10:00:00,276.52,276.85,276.03,276.25,109711.0,267.8216,268.1412,267.347,267.5601,109711.0
2019-07-10 10:30:00,276.26,276.99,275.87,275.96,99711.0,267.5698,268.2768,267.192,267.2792,99711.0
2019-07-10 11:00:00,275.9,276.29,275.59,276.29,98408.0,267.2211,267.5988,266.9208,267.5988,98408.0
2019-07-10 11:30:00,276.21,276.87,276.16,276.79,86133.0,267.5213,268.1606,267.4729,268.0831,86133.0
2019-07-10 12:00:00,276.81,276.81,275.67,275.74,65227.0,268.1025,268.1025,266.9983,267.0661,65227.0
2019-07-10 12:30:00,275.79,276.0,275.65,275.97,52139.0,267.1145,267.3179,266.9789,267.2889,52139.0
2019-07-10 13:00:00,275.97,276.22,275.76,276.0,68901.0,267.2889,267.531,267.0855,267.3179,68901.0
2019-07-10 13:30:00,276.0,276.4,275.95,275.98,86701.0,267.3179,267.7054,267.2695,267.2986,86701.0
2019-07-10 14:00:00,275.99,276.36,274.85,274.88,77903.0,267.3083,267.6666,266.2041,266.2332,77903.0
2019-07-10 14:30:00,274.88,275.24,274.65,274.91,65243.0,266.2332,266.5818,266.0104,266.2622,65243.0
2019-07-10 15:00:00,274.89,275.18,274.54,275.11,85429.0,266.2429,266.5237,265.9039,266.4559,85429.0
2019-07-10 15:30:00,275.07,275.42,274.87,275.42,168712.0,266.4172,266.7562,266.2235,266.7562,168712.0
2019-07-11 09:30:00,277.6,277.88,276.08,276.88,233677.0,268.8676,269.1388,267.3954,268.1703,233677.0
2019-07-11 10:00:00,276.91,277.59,276.63,277.47,120174.0,268.1993,268.8579,267.9281,268.7417,120174.0
2019-07-11 10:30:00,277.47,277.75,276.84,277.64,108802.0,268.7417,269.0129,268.1315,268.9063,108802.0
2019-07-11 11:00:00,277.63,278.03,277.38,277.88,121574.0,268.8967,269.2841,268.6545,269.1388,121574.0
2019-07-11 11:30:00,277.9,278.6,277.88,278.52,76472.0,269.1582,269.8362,269.1388,269.7587,76472.0
2019-07-11 12:00:00,278.54,278.54,277.9,278.2,61247.0,269.778,269.778,269.1582,269.4487,61247.0
2019-07-11 12:30:00,278.19,278.39,277.93,278.24,107611.0,269.439,269.6328,269.1872,269.4875,107611.0
2019-07-11 13:00:00,278.25,278.4,277.84,277.92,125516.0,269.4972,269.6424,269.1001,269.1775,125516.0
2019-07-11 13:30:00,277.91,277.91,277.2,277.29,136489.0,269.1679,269.1679,268.4802,268.5674,136489.0
2019-07-11 14:00:00,277.33,277.53,277.2,277.22,150924.0,268.6061,268.7998,268.4802,268.4996,150924.0
2019-07-11 14:30:00,277.24,277.87,277.16,277.8,80527.0,268.5189,269.1291,268.4414,269.0613,80527.0
2019-07-11 15:00:00,277.75,278.05,277.66,277.79,100086.0,269.0129,269.3035,268.9257,269.0516,100086.0
2019-07-11 15:30:00,277.81,278.65,277.79,278.37,287853.0,269.071,269.8846,269.0516,269.6134,287853.0
2019-07-12 09:30:00,279.24,279.7,277.8,277.93,301083.0,270.456,270.9015,269.0613,269.1872,301083.0
2019-07-12 10:00:00,277.82,278.43,276.3,276.66,129978.0,269.0807,269.6715,267.6085,267.9572,129978.0
2019-07-12 10:30:00,276.7,277.07,276.26,276.87,78107.0,267.9959,268.3543,267.5698,268.1606,78107.0
2019-07-12 11:00:00,276.88,277.78,276.79,277.6,71282.0,268.1703,269.0419,268.0831,268.8676,71282.0
2019-07-12 11:30:00,277.6,278.3,277.47,278.26,83340.0,268.8676,269.5456,268.7417,269.5068,83340.0
2019-07-12 12:00:00,278.26,278.57,277.98,278.17,73659.0,269.5068,269.8071,269.2357,269.4197,73659.0
2019-07-12 12:30:00,278.11,278.25,278.01,278.22,66062.0,269.3616,269.4972,269.2647,269.4681,66062.0
2019-07-12 13:00:00,278.19,278.3,278.05,278.26,49671.0,269.439,269.5456,269.3035,269.5068,49671.0
2019-07-12 13:30:00,278.25,278.36,277.88,278.02,63750.0,269.4972,269.6037,269.1388,269.2744,63750.0
2019-07-12 14:00:00,278.01,278.67,277.99,278.67,56467.0,269.2647,269.9039,269.2453,269.9039,56467.0
2019-07-12 14:30:00,278.69,278.92,278.51,278.68,53781.0,269.9233,270.1461,269.749,269.9136,53781.0
2019-07-12 15:00:00,278.74,278.89,278.55,278.71,82402.0,269.9717,270.117,269.7877,269.9427,82402.0
2019-07-12 15:30:00,278.73,279.74,278.65,279.51,235890.0,269.9621,270.9403,269.8846,270.7175,235890.0
2019-07-15 09:30:00,280.46,280.59,278.55,279.69,253076.0,271.6376,271.7636,269.7877,270.8919,253076.0
2019-07-15 10:00:00,279.64,279.79,279.06,279.39,149180.0,270.8434,270.9887,270.2817,270.6013,149180.0
2019-07-15 10:30:00,279.4,279.48,278.62,279.06,129902.0,270.611,270.6885,269.8555,270.2817,129902.0
2019-07-15 11:00:00,279.1,279.45,278.65,279.23,127304.0,270.3204,270.6594,269.8846,270.4463,127304.0
2019-07-15 11:30:00,279.19,279.76,279.0,279.58,74182.0,270.4076,270.9597,270.2236,270.7853,74182.0
2019-07-15 12:00:00,279.55,279.8,279.35,279.51,81910.0,270.7563,270.9984,270.5626,270.7175,81910.0
2019-07-15 12:30:00,279.46,279.6,279.14,279.4,71443.0,270.6691,270.8047,270.3592,270.611,71443.0
2019-07-15 13:00:00,279.39,279.54,279.14,279.29,60436.0,270.6013,270.7466,270.3592,270.5044,60436.0
2019-07-15 13:30:00,279.28,279.49,279.18,279.18,67551.0,270.4948,270.6982,270.3979,270.3979,67551.0
2019-07-15 14:00:00,279.2,279.86,279.2,279.54,79127.0,270.4173,271.0565,270.4173,270.7466,79127.0
2019-07-15 14:30:00,279.56,279.69,279.31,279.48,73080.0,270.766,270.8919,270.5238,270.6885,73080.0
2019-07-15 15:00:00,279.51,279.64,279.01,279.25,120236.0,270.7175,270.8434,270.2333,270.4657,120236.0
2019-07-15 15:30:00,279.23,279.6,279.19,279.37,365129.0,270.4463,270.8047,270.4076,270.5819,365129.0
2019-07-16 09:30:00,279.28,280.22,278.76,279.58,201321.0,270.4948,271.4052,269.9911,270.7853,201321.0
2019-07-16 10:00:00,279.62,279.75,279.09,279.54,101349.0,270.8241,270.95,270.3107,270.7466,101349.0
2019-07-16 10:30:00,279.57,280.63,279.54,279.98,146516.0,270.7756,271.8023,270.7466,271.1727,146516.0
2019-07-16 11:00:00,279.95,280.02,279.43,279.65,79764.0,271.1437,271.2115,270.64,270.8531,79764.0
2019-07-16 11:30:00,279.64,279.75,278.86,278.87,60894.0,270.8434,270.95,270.088,270.0977,60894.0
2019-07-16 12:00:00,278.93,278.93,277.69,278.36,92514.0,270.1558,270.1558,268.9548,269.6037,92514.0
2019-07-16 12:30:00,278.38,278.46,277.41,277.59,143069.0,269.6231,269.7006,268.6836,268.8579,143069.0
2019-07-16 13:00:00,277.64,278.04,277.49,277.51,104957.0,268.9063,269.2938,268.7611,268.7804,104957.0
2019-07-16 13:30:00,277.5,277.53,276.56,276.57,134766.0,268.7708,268.7998,267.8603,267.87,134766.0
2019-07-16 14:00:00,276.55,276.72,275.79,275.82,169195.0,267.8506,268.0153,267.1145,267.1436,169195.0
2019-07-16 14:30:00,275.8,276.18,275.3,276.08,286767.0,267.1242,267.4923,266.64,267.3954,286767.0
2019-07-16 15:00:00,276.08,276.81,276.05,276.48,136489.0,267.3954,268.1025,267.3664,267.7828,136489.0
2019-07-16 15:30:00,276.48,276.8,276.34,276.6,336095.0,267.7828,268.0928,267.6472,267.8991,336095.0
2019-07-17 09:30:00,277.39,278.47,276.88,278.05,268416.0,268.6642,269.7102,268.1703,269.3035,268416.0
2019-07-17 10:00:00,278.1,278.43,276.19,276.59,121632.0,269.3519,269.6715,267.502,267.8894,121632.0
2019-07-17 10:30:00,276.6,276.74,275.76,276.35,99926.0,267.8991,268.0347,267.0855,267.6569,99926.0
2019-07-17 11:00:00,276.39,277.17,276.37,276.76,84788.0,267.6957,268.4511,267.6763,268.054,84788.0
2019-07-17 11:30:00,276.7,277.02,276.52,276.85,60192.0,267.9959,268.3059,267.8216,268.1412,60192.0
2019-07-17 12:00:00,276.89,276.89,276.52,276.53,65473.0,268.1799,268.1799,267.8216,267.8313,65473.0
2019-07-17 12:30:00,276.52,276.8,276.41,276.6,110901.0,267.8216,268.0928,267.715,267.8991,110901.0
2019-07-17 13:00:00,276.63,276.68,276.19,276.37,67884.0,267.9281,267.9765,267.502,267.6763,67884.0
2019-07-17 13:30:00,276.38,276.74,276.38,276.48,84110.0,267.686,268.0347,267.686,267.7828,84110.0
2019-07-17 14:00:00,276.51,276.6,276.15,276.46,101565.0,267.8119,267.8991,267.4632,267.7635,101565.0
2019-07-17 14:30:00,276.46,276.7,276.26,276.32,77250.0,267.7635,267.9959,267.5698,267.6279,77250.0
2019-07-17 15:00:00,276.32,276.54,275.93,276.19,108119.0,267.6279,267.841,267.2501,267.502,108119.0
2019-07-17 15:30:00,276.19,276.33,275.27,275.29,288550.0,267.502,267.6376,266.6109,266.6303,288550.0
2019-07-18 09:30:00,275.0,277.25,274.74,275.87,297421.0,266.3494,268.5286,266.0976,267.192,297421.0
2019-07-18 10:00:00,275.91,276.93,275.64,276.72,92039.0,267.2308,268.2187,266.9693,268.0153,92039.0
2019-07-18 10:30:00,276.68,277.1,276.34,276.49,70626.0,267.9765,268.3833,267.6472,267.7925,70626.0
2019-07-18 11:00:00,276.53,276.72,275.71,275.99,59320.0,267.8313,268.0153,267.0371,267.3083,59320.0
2019-07-18 11:30:00,275.95,275.97,274.85,275.09,66790.0,267.2695,267.2889,266.2041,266.4366,66790.0
2019-07-18 12:00:00,275.06,275.98,275.06,275.77,57521.0,266.4075,267.2986,266.4075,267.0952,57521.0
2019-07-18 12:30:00,275.81,275.97,275.45,275.54,66229.0,267.1339,267.2889,266.7852,266.8724,66229.0
2019-07-18 13:00:00,275.54,275.74,275.41,275.46,62656.0,266.8724,267.0661,266.7465,266.7949,62656.0
2019-07-18 13:30:00,275.46,276.11,275.45,276.03,84848.0,266.7949,267.4245,266.7852,267.347,84848.0
2019-07-18 14:00:00,276.0,277.15,275.99,276.87,112904.0,267.3179,268.4318,267.3083,268.1606,112904.0
2019-07-18 14:30:00,276.95,277.06,276.41,276.81,73609.0,268.2381,268.3446,267.715,268.1025,73609.0
2019-07-18 15:00:00,276.76,277.09,276.1,276.51,99489.0,268.054,268.3737,267.4148,267.8119,99489.0
2019-07-18 15:30:00,276.52,276.77,276.14,276.62,216119.0,267.8216,268.0637,267.4535,267.9184,216119.0
2019-07-19 09:30:00,279.43,279.48,277.34,279.15,402407.0,270.64,270.6885,268.6158,270.3688,402407.0
2019-07-19 10:00:00,279.05,279.26,278.38,278.89,108198.0,270.272,270.4754,269.6231,270.117,108198.0
2019-07-19 10:30:00,278.92,279.08,277.92,278.27,146149.0,270.1461,270.3011,269.1775,269.5165,146149.0
2019-07-19 11:00:00,278.22,278.81,278.12,278.25,85532.0,269.4681,270.0395,269.3712,269.4972,85532.0
2019-07-19 11:30:00,278.25,278.38,277.56,277.92,109538.0,269.4972,269.6231,268.8289,269.1775,109538.0
2019-07-19 12:00:00,277.93,278.68,277.93,278.68,63054.0,269.1872,269.9136,269.1872,269.9136,63054.0
2019-07-19 12:30:00,278.69,279.0,278.69,278.74,82875.0,269.9233,270.2236,269.9233,269.9717,82875.0
2019-07-19 13:00:00,278.78,278.84,278.27,278.45,111354.0,270.0105,270.0686,269.5165,269.6909,111354.0
2019-07-19 13:30:00,278.46,278.5,277.89,278.04,83000.0,269.7006,269.7393,269.1485,269.2938,83000.0
2019-07-19 14:00:00,278.06,278.25,276.92,276.92,91467.0,269.3131,269.4972,268.209,268.209,91467.0
2019-07-19 14:30:00,276.96,277.38,276.93,277.15,83347.0,268.2477,268.6545,268.2187,268.4318,83347.0
2019-07-19 15:00:00,277.09,277.23,275.74,276.08,183016.0,268.3737,268.5092,267.0661,267.3954,183016.0
2019-07-19 15:30:00,276.08,276.76,275.42,275.6,423691.0,267.3954,268.054,266.7562,266.9305,423691.0
2019-07-22 09:30:00,276.91,277.28,276.07,277.17,176723.0,268.1993,268.5577,267.3857,268.4511,176723.0
2019-07-22 10:00:00,277.26,277.69,276.42,276.8,93449.0,268.5383,268.9548,267.7247,268.0928,93449.0
2019-07-22 10:30:00,276.84,277.73,276.84,277.5,97222.0,268.1315,268.9935,268.1315,268.7708,97222.0
2019-07-22 11:00:00,277.5,278.13,277.33,277.56,153374.0,268.7708,269.3809,268.6061,268.8289,153374.0
2019-07-22 11:30:00,277.56,278.11,277.12,278.0,86918.0,268.8289,269.3616,268.4027,269.255,86918.0
2019-07-22 12:00:00,278.03,278.61,277.71,278.61,53914.0,269.2841,269.8458,268.9741,269.8458,53914.0
2019-07-22 12:30:00,278.61,278.71,278.21,278.46,52583.0,269.8458,269.9427,269.4584,269.7006,52583.0
2019-07-22 13:00:00,278.46,278.61,278.26,278.54,44725.0,269.7006,269.8458,269.5068,269.778,44725.0
2019-07-22 13:30:00,278.55,279.07,278.53,278.9,53325.0,269.7877,270.2914,269.7684,270.1267,53325.0
2019-07-22 14:00:00,278.9,279.2,278.81,278.96,75522.0,270.1267,270.4173,270.0395,270.1848,75522.0
2019-07-22 14:30:00,278.94,278.95,278.42,278.95,100809.0,270.1655,270.1751,269.6618,270.1751,100809.0
2019-07-22 15:00:00,278.92,279.36,278.32,278.46,105320.0,270.1461,270.5722,269.565,269.7006,105320.0
2019-07-22 15:30:00,278.5,278.6,278.02,278.59,242108.0,269.7393,269.8362,269.2744,269.8265,242108.0
2019-07-23 09:30:00,280.05,280.42,277.68,278.39,234476.0,271.2405,271.5989,268.9451,269.6328,234476.0
2019-07-23 10:00:00,278.44,279.09,278.05,278.73,118432.0,269.6812,270.3107,269.3035,269.9621,118432.0
2019-07-23 10:30:00,278.66,279.6,278.64,279.0,77843.0,269.8943,270.8047,269.8749,270.2236,77843.0
2019-07-23 11:00:00,278.91,279.11,278.58,278.7,71599.0,270.1364,270.3301,269.8168,269.933,71599.0
2019-07-23 11:30:00,278.7,278.7,277.55,277.79,80853.0,269.933,269.933,268.8192,269.0516,80853.0
2019-07-23 12:00:00,277.78,277.78,276.95,276.98,102968.0,269.0419,269.0419,268.2381,268.2671,102968.0
2019-07-23 12:30:00,276.96,277.79,276.9,277.75,58929.0,268.2477,269.0516,268.1896,269.0129,58929.0
2019-07-23 13:00:00,277.75,278.4,277.57,278.39,88129.0,269.0129,269.6424,268.8386,269.6328,88129.0
2019-07-23 13:30:00,278.39,279.55,278.32,279.35,96472.0,269.6328,270.7563,269.565,270.5626,96472.0
2019-07-23 14:00:00,279.39,279.44,278.79,278.85,59705.0,270.6013,270.6497,270.0202,270.0783,59705.0
2019-07-23 14:30:00,278.92,279.14,278.67,278.99,65780.0,270.1461,270.3592,269.9039,270.2139,65780.0
2019-07-23 15:00:00,279.0,279.0,278.49,278.75,95479.0,270.2236,270.2236,269.7296,269.9814,95479.0
2019-07-23 15:30:00,278.8,279.05,278.52,278.97,241989.0,270.0299,270.272,269.7587,270.1945,241989.0
2019-07-24 09:30:00,278.17,278.6,276.38,277.63,214824.0,269.4197,269.8362,267.686,268.8967,214824.0
2019-07-24 10:00:00,277.63,278.0,276.55,276.76,140913.0,268.8967,269.255,267.8506,268.054,140913.0
2019-07-24 10:30:00,276.77,277.54,276.77,277.2,122730.0,268.0637,268.8095,268.0637,268.4802,122730.0
2019-07-24 11:00:00,277.19,277.36,276.68,276.79,105222.0,268.4705,268.6352,267.9765,268.0831,105222.0
2019-07-24 11:30:00,276.82,277.3,276.76,277.07,99582.0,268.1121,268.577,268.054,268.3543,99582.0
2019-07-24 12:00:00,277.08,277.65,277.08,277.42,68009.0,268.364,268.916,268.364,268.6933,68009.0
2019-07-24 12:30:00,277.39,278.05,277.34,277.93,70184.0,268.6642,269.3035,268.6158,269.1872,70184.0
2019-07-24 13:00:00,277.95,278.16,277.76,278.0,56824.0,269.2066,269.41,269.0226,269.255,56824.0
2019-07-24 13:30:00,278.0,278.56,277.74,278.53,57035.0,269.255,269.7974,269.0032,269.7684,57035.0
2019-07-24 14:00:00,278.54,279.0,278.51,278.92,98140.0,269.778,270.2236,269.749,270.1461,98140.0
2019-07-24 14:30:00,278.94,279.49,278.76,279.26,157239.0,270.1655,270.6982,269.9911,270.4754,157239.0
2019-07-24 15:00:00,279.26,279.66,279.22,279.56,129676.0,270.4754,270.8628,270.4366,270.766,129676.0
2019-07-24 15:30:00,279.55,280.3,279.4,280.23,433519.0,270.7563,271.4827,270.611,271.4149,433519.0
2019-07-25 09:30:00,280.0,280.0,277.55,279.15,221984.0,271.1921,271.1921,268.8192,270.3688,221984.0
2019-07-25 10:00:00,278.93,279.39,278.09,278.54,124947.0,270.1558,270.6013,269.3422,269.778,124947.0
2019-07-25 10:30:00,278.65,280.25,278.38,280.01,118735.0,269.8846,271.4342,269.6231,271.2018,118735.0
2019-07-25 11:00:00,279.99,280.6,279.69,280.11,114117.0,271.1824,271.7732,270.8919,271.2987,114117.0
2019-07-25 11:30:00,280.02,280.43,279.88,280.32,119897.0,271.2115,271.6086,271.0759,271.502,119897.0
2019-07-25 12:00:00,280.36,280.9,280.0,280.56,60626.0,271.5408,272.0638,271.1921,271.7345,60626.0
2019-07-25 12:30:00,280.52,280.66,279.44,279.68,81461.0,271.6958,271.8313,270.6497,270.8822,81461.0
2019-07-25 13:00:00,279.62,279.67,279.25,279.56,46551.0,270.8241,270.8725,270.4657,270.766,46551.0
2019-07-25 13:30:00,279.67,280.34,279.64,279.9,54905.0,270.8725,271.5214,270.8434,271.0953,54905.0
2019-07-25 14:00:00,279.92,280.45,279.88,280.32,79485.0,271.1146,271.628,271.0759,271.502,79485.0
2019-07-25 14:30:00,280.25,280.34,279.45,279.66,56999.0,271.4342,271.5214,270.6594,270.8628,56999.0
2019-07-25 15:00:00,279.64,279.9,279.12,279.76,92719.0,270.8434,271.0953,270.3398,270.9597,92719.0
2019-07-25 15:30:00,279.76,279.91,278.88,279.4,281953.0,270.9597,271.1049,270.1073,270.611,281953.0
2019-07-26 09:30:00,280.6,282.12,280.08,281.11,340509.0,271.7732,273.2454,271.2696,272.2672,340509.0
2019-07-26 10:00:00,281.11,281.41,280.58,281.02,109755.0,272.2672,272.5578,271.7539,272.18,109755.0
2019-07-26 10:30:00,281.12,281.19,280.54,281.09,94708.0,272.2769,272.3447,271.7151,272.2478,94708.0
2019-07-26 11:00:00,281.09,281.39,280.9,281.37,78022.0,272.2478,272.5384,272.0638,272.519,78022.0
2019-07-26 11:30:00,281.33,281.78,281.3,281.47,83467.0,272.4803,272.9161,272.4512,272.6159,83467.0
2019-07-26 12:00:00,281.47,281.52,281.1,281.18,61732.0,272.6159,272.6643,272.2575,272.335,61732.0
2019-07-26 12:30:00,281.2,281.42,281.06,281.42,63800.0,272.3544,272.5674,272.2188,272.5674,63800.0
2019-07-26 13:00:00,281.44,281.83,281.23,281.44,66174.0,272.5868,272.9645,272.3834,272.5868,66174.0
2019-07-26 13:30:00,281.45,282.29,281.4,282.26,123307.0,272.5965,273.4101,272.5481,273.381,123307.0
2019-07-26 14:00:00,282.28,282.29,281.4,281.47,99412.0,273.4004,273.4101,272.5481,272.6159,99412.0
2019-07-26 14:30:00,281.44,281.83,281.33,281.78,91590.0,272.5868,272.9645,272.4803,272.9161,91590.0
2019-07-26 15:00:00,281.81,282.02,281.64,281.9,164570.0,272.9452,273.1486,272.7805,273.0323,164570.0
2019-07-26 15:30:00,281.91,282.19,281.61,282.05,275906.0,273.042,273.3132,272.7515,273.1776,275906.0
2019-07-29 09:30:00,283.12,283.33,281.78,281.86,345989.0,274.214,274.4174,272.9161,272.9936,345989.0
2019-07-29 10:00:00,281.83,282.31,280.43,281.15,261101.0,272.9645,273.4294,271.6086,272.3059,261101.0
2019-07-29 10:30:00,281.15,281.49,280.75,281.02,95282.0,272.3059,272.6352,271.9185,272.18,95282.0
2019-07-29 11:00:00,281.05,281.83,280.94,281.73,94697.0,272.2091,272.9645,272.1025,272.8677,94697.0
2019-07-29 11:30:00,281.7,282.02,281.44,281.9,95646.0,272.8386,273.1486,272.5868,273.0323,95646.0
2019-07-29 12:00:00,281.88,282.0,281.55,281.79,82755.0,273.013,273.1292,272.6934,272.9258,82755.0
2019-07-29 12:30:00,281.75,282.1,281.65,282.1,173804.0,272.8871,273.2261,272.7902,273.2261,173804.0
2019-07-29 13:00:00,282.09,282.32,281.96,282.04,135127.0,273.2164,273.4391,273.0905,273.1679,135127.0
2019-07-29 13:30:00,282.04,282.13,281.78,281.81,89809.0,273.1679,273.2551,272.9161,272.9452,89809.0
2019-07-29 14:00:00,281.78,281.91,281.57,281.8,143239.0,272.9161,273.042,272.7127,272.9355,143239.0
2019-07-29 14:30:00,281.81,281.85,281.6,281.7,94425.0,272.9452,272.9839,272.7418,272.8386,94425.0
2019-07-29 15:00:00,281.72,281.8,281.36,281.48,183225.0,272.858,272.9355,272.5093,272.6256,183225.0
2019-07-29 15:30:00,281.47,281.84,281.24,281.49,530888.0,272.6159,272.9742,272.3931,272.6352,530888.0
2019-07-30 09:30:00,279.34,279.97,275.45,278.67,655227.0,270.5529,271.1631,266.7852,269.9039,655227.0
2019-07-30 10:00:00,278.65,279.47,277.91,279.23,191673.0,269.8846,270.6788,269.1679,270.4463,191673.0
2019-07-30 10:30:00,279.3,281.75,279.16,281.71,227888.0,270.5141,272.8871,270.3785,272.8483,227888.0
2019-07-30 11:00:00,281.75,282.37,281.27,281.58,294372.0,272.8871,273.4876,272.4222,272.7224,294372.0
2019-07-30 11:30:00,281.59,281.7,279.76,280.03,109896.0,272.7321,272.8386,270.9597,271.2212,109896.0
2019-07-30 12:00:00,280.02,280.78,280.02,280.54,75768.0,271.2115,271.9476,271.2115,271.7151,75768.0
2019-07-30 12:30:00,280.55,280.9,279.9,279.9,82702.0,271.7248,272.0638,271.0953,271.0953,82702.0
2019-07-30 13:00:00,279.94,280.96,279.75,280.35,174869.0,271.134,272.1219,270.95,271.5311,174869.0
2019-07-30 13:30:00,280.37,281.28,280.37,281.02,136042.0,271.5505,272.4318,271.5505,272.18,136042.0
2019-07-30 14:00:00,281.07,281.37,280.43,280.43,72072.0,272.2285,272.519,271.6086,271.6086,72072.0
2019-07-30 14:30:00,280.43,280.45,279.51,279.51,133318.0,271.6086,271.628,270.7175,270.7175,133318.0
2019-07-30 15:00:00,279.51,279.55,277.72,277.81,204743.0,270.7175,270.7563,268.9838,269.071,204743.0
2019-07-30 15:30:00,277.85,278.26,277.14,278.19,607102.0,269.1097,269.5068,268.4221,269.439,607102.0
2019-07-31 09:30:00,278.67,278.98,276.43,277.52,294624.0,269.9039,270.2042,267.7344,268.7901,294624.0
2019-07-31 10:00:00,277.49,278.0,276.35,277.38,221312.0,268.7611,269.255,267.6569,268.6545,221312.0
2019-07-31 10:30:00,277.34,277.34,276.43,277.17,181375.0,268.6158,268.6158,267.7344,268.4511,181375.0
2019-07-31 11:00:00,277.17,277.46,276.64,276.65,204536.0,268.4511,268.732,267.9378,267.9475,204536.0
2019-07-31 11:30:00,276.63,276.81,276.15,276.25,196692.0,267.9281,268.1025,267.4632,267.5601,196692.0
2019-07-31 12:00:00,276.23,276.23,275.67,275.82,157792.0,267.5407,267.5407,266.9983,267.1436,157792.0
2019-07-31 12:30:00,275.82,276.1,275.34,275.5,142235.0,267.1436,267.4148,266.6787,266.8337,142235.0
2019-07-31 13:00:00,275.5,275.59,274.63,274.7,191000.0,266.8337,266.9208,265.991,266.0588,191000.0
2019-07-31 13:30:00,274.73,275.31,274.36,275.23,285349.0,266.0879,266.6496,265.7295,266.5722,285349.0
2019-07-31 14:00:00,275.1,275.29,274.23,274.47,284538.0,266.4462,266.6303,265.6036,265.8361,284538.0
2019-07-31 14:30:00,274.48,274.78,265.69,271.85,627542.0,265.8458,266.1363,257.3323,263.2985,627542.0
2019-07-31 15:00:00,271.71,273.62,271.1,273.35,456128.0,263.1629,265.0128,262.5721,264.7513,456128.0
2019-07-31 15:30:00,273.35,273.58,272.0,272.07,531758.0,264.7513,264.9741,263.4438,263.5116,531758.0
2019-08-01 09:30:00,273.93,274.92,272.62,273.34,427168.0,265.3131,266.2719,264.0443,264.7416,427168.0
2019-08-01 10:00:00,273.27,276.43,273.13,276.43,278092.0,264.6738,267.7344,264.5382,267.7344,278092.0
2019-08-01 10:30:00,276.49,277.54,276.16,277.54,373168.0,267.7925,268.8095,267.4729,268.8095,373168.0
2019-08-01 11:00:00,277.55,278.93,277.3,278.83,300686.0,268.8192,270.1558,268.577,270.0589,300686.0
2019-08-01 11:30:00,278.82,279.31,277.6,277.62,179653.0,270.0492,270.5238,268.8676,268.887,179653.0
2019-08-01 12:00:00,277.62,277.68,276.44,276.48,332101.0,268.887,268.9451,267.7441,267.7828,332101.0
2019-08-01 12:30:00,276.5,278.06,276.37,277.59,206656.0,267.8022,269.3131,267.6763,268.8579,206656.0
2019-08-01 13:00:00,277.72,277.97,274.84,274.89,121903.0,268.9838,269.226,266.1944,266.2429,121903.0
2019-08-01 13:30:00,275.08,275.97,273.1,274.53,297659.0,266.4269,267.2889,264.5092,265.8942,297659.0
2019-08-01 14:00:00,274.5,274.66,271.87,272.57,187251.0,265.8651,266.0201,263.3179,263.9958,187251.0
2019-08-01 14:30:00,272.59,273.82,271.64,273.72,172377.0,264.0152,265.2065,263.0951,265.1097,172377.0
2019-08-01 15:00:00,273.68,274.73,272.7,274.3,135723.0,265.0709,266.0879,264.1217,265.6714,135723.0
2019-08-01 15:30:00,274.32,275.41,273.44,274.13,327234.0,265.6908,266.7465,264.8385,265.5068,327234.0
2019-08-02 09:30:00,272.0,272.5,268.56,270.16,430289.0,263.4438,263.928,260.112,261.6616,430289.0
2019-08-02 10:00:00,270.14,270.99,268.05,269.15,292931.0,261.6423,262.4655,259.618,260.6834,292931.0
2019-08-02 10:30:00,269.17,269.18,265.86,265.86,339897.0,260.7028,260.7125,257.4969,257.4969,339897.0
2019-08-02 11:00:00,265.89,268.0,265.68,267.3,277276.0,257.526,259.5696,257.3226,258.8916,277276.0
2019-08-02 11:30:00,267.34,267.81,266.41,267.75,177953.0,258.9304,259.3856,258.0296,259.3275,177953.0
2019-08-02 12:00:00,267.89,269.23,267.29,269.19,154306.0,259.4631,260.7609,258.8819,260.7222,154306.0
2019-08-02 12:30:00,269.12,269.99,268.19,268.37,204459.0,260.6544,261.497,259.7536,259.928,204459.0
2019-08-02 13:00:00,268.32,268.5,268.05,268.3,156052.0,259.8795,260.0539,259.618,259.8602,156052.0
2019-08-02 13:30:00,268.31,268.72,267.87,268.11,141980.0,259.8698,260.2669,259.4437,259.6761,141980.0
2019-08-02 14:00:00,268.07,269.72,267.93,268.78,130166.0,259.6374,261.2355,259.5018,260.3251,130166.0
2019-08-02 14:30:00,268.8,269.06,268.22,268.73,134671.0,260.3444,260.5962,259.7827,260.2766,134671.0
2019-08-02 15:00:00,268.74,270.13,268.42,269.88,152393.0,260.2863,261.6326,259.9764,261.3905,152393.0
2019-08-02 15:30:00,269.91,271.08,269.12,269.53,371034.0,261.4195,262.5527,260.6544,261.0515,371034.0
2019-08-05 09:30:00,260.0,262.65,258.63,261.89,732630.0,251.8212,254.3879,250.4943,253.6518,732630.0
2019-08-05 10:00:00,261.81,262.19,259.5,260.31,422670.0,253.5743,253.9424,251.337,252.1215,422670.0
2019-08-05 10:30:00,260.26,260.66,258.74,259.5,279996.0,252.0731,252.4605,250.6009,251.337,279996.0
2019-08-05 11:00:00,259.41,260.9,259.19,259.95,169235.0,251.2498,252.6929,251.0367,251.7728,169235.0
2019-08-05 11:30:00,259.94,260.06,258.31,258.55,257561.0,251.7631,251.8794,250.1844,250.4169,257561.0
2019-08-05 12:00:00,258.44,259.59,258.16,258.97,286346.0,250.3103,251.4241,250.0391,250.8236,286346.0
2019-08-05 12:30:00,258.97,259.99,257.63,257.71,230452.0,250.8236,251.8116,249.5258,249.6033,230452.0
2019-08-05 13:00:00,257.71,259.07,257.54,258.14,114816.0,249.6033,250.9205,249.4386,250.0198,114816.0
2019-08-05 13:30:00,258.09,258.51,256.5,256.59,201533.0,249.9713,250.3781,248.4313,248.5185,201533.0
2019-08-05 14:00:00,256.59,257.67,255.63,255.76,197480.0,248.5185,249.5645,247.5887,247.7146,197480.0
2019-08-05 14:30:00,255.7,256.98,254.59,255.05,384030.0,247.6565,248.8962,246.5814,247.027,384030.0
2019-08-05 15:00:00,255.12,256.61,253.9,255.84,413474.0,247.0948,248.5379,245.9131,247.7921,413474.0
2019-08-05 15:30:00,255.76,258.32,255.31,256.9,743642.0,247.7146,250.1941,247.2788,248.8188,743642.0
2019-08-06 09:30:00,261.8,263.66,260.18,262.48,576036.0,253.5646,255.3661,251.9956,254.2232,576036.0
2019-08-06 10:00:00,262.39,264.16,261.31,262.1,247335.0,254.1361,255.8504,253.09,253.8552,247335.0
2019-08-06 10:30:00,262.1,262.97,261.58,262.29,221777.0,253.8552,254.6978,253.3515,254.0392,221777.0
2019-08-06 11:00:00,262.31,262.35,260.84,261.8,226764.0,254.0586,254.0973,252.6348,253.5646,226764.0
2019-08-06 11:30:00,261.83,262.21,260.4,262.11,120859.0,253.5937,253.9617,252.2087,253.8649,120859.0
2019-08-06 12:00:00,262.14,262.82,261.8,262.39,161143.0,253.8939,254.5525,253.5646,254.1361,161143.0
2019-08-06 12:30:00,262.37,263.09,262.06,262.53,146354.0,254.1167,254.814,253.8164,254.2717,146354.0
2019-08-06 13:00:00,262.54,263.89,262.45,263.64,109925.0,254.2813,255.5889,254.1942,255.3467,109925.0
2019-08-06 13:30:00,263.65,264.71,263.52,264.71,168877.0,255.3564,256.3831,255.2305,256.3831,168877.0
2019-08-06 14:00:00,264.68,265.16,263.75,265.0,247027.0,256.354,256.8189,255.4533,256.664,247027.0
2019-08-06 14:30:00,264.98,265.06,263.8,263.93,240800.0,256.6446,256.7221,255.5017,255.6276,240800.0
2019-08-06 15:00:00,264.0,265.03,263.85,264.49,194861.0,255.6954,256.693,255.5501,256.17,194861.0
2019-08-06 15:30:00,264.51,265.07,263.94,264.64,461077.0,256.1894,256.7318,255.6373,256.3153,461077.0
2019-08-07 09:30:00,263.4,263.76,260.25,262.62,348862.0,255.1143,255.463,252.0634,254.3588,348862.0
2019-08-07 10:00:00,262.5,265.0,261.94,263.78,271413.0,254.2426,256.664,253.7002,255.4823,271413.0
2019-08-07 10:30:00,263.77,266.4,263.62,265.43,351174.0,255.4727,258.0199,255.3274,257.0804,351174.0
2019-08-07 11:00:00,265.39,266.31,264.39,264.99,198121.0,257.0417,257.9328,256.0732,256.6543,198121.0
2019-08-07 11:30:00,264.92,265.49,264.43,264.92,137330.0,256.5865,257.1385,256.1119,256.5865,137330.0
2019-08-07 12:00:00,264.93,265.09,263.24,264.01,158405.0,256.5962,256.7511,254.9593,255.7051,158405.0
2019-08-07 12:30:00,263.97,265.67,263.9,265.58,100009.0,255.6664,257.3129,255.5986,257.2257,100009.0
2019-08-07 13:00:00,265.64,266.48,265.49,266.35,132602.0,257.2838,258.0974,257.1385,257.9715,132602.0
2019-08-07 13:30:00,266.46,268.75,266.37,267.51,205783.0,258.078,260.296,257.9909,259.095,205783.0
2019-08-07 14:00:00,267.57,268.36,267.07,267.78,175331.0,259.1531,259.9183,258.6688,259.3565,175331.0
2019-08-07 14:30:00,267.71,269.5,267.59,269.42,229274.0,259.2887,261.0224,259.1725,260.9449,229274.0
2019-08-07 15:00:00,269.44,269.66,268.3,269.66,187444.0,260.9643,261.1774,259.8602,261.1774,187444.0
2019-08-07 15:30:00,269.62,270.0,268.62,269.31,403079.0,261.1386,261.5067,260.1701,260.8384,403079.0
2019-08-08 09:30:00,272.0,274.49,271.59,274.45,443651.0,263.4438,265.8554,263.0467,265.8167,443651.0
2019-08-08 10:00:00,274.5,274.92,273.94,274.65,203500.0,265.8651,266.2719,265.3227,266.0104,203500.0
2019-08-08 10:30:00,274.65,276.17,274.4,275.9,237235.0,266.0104,267.4826,265.7683,267.2211,237235.0
2019-08-08 11:00:00,275.88,275.88,274.56,275.37,173327.0,267.2017,267.2017,265.9232,266.7078,173327.0
2019-08-08 11:30:00,275.38,276.35,275.27,276.17,174462.0,266.7174,267.6569,266.6109,267.4826,174462.0
2019-08-08 12:00:00,276.22,276.61,275.71,276.17,231260.0,267.531,267.9087,267.0371,267.4826,231260.0
2019-08-08 12:30:00,276.18,276.85,276.14,276.81,156911.0,267.4923,268.1412,267.4535,268.1025,156911.0
2019-08-08 13:00:00,276.87,277.01,276.42,276.48,163114.0,268.1606,268.2962,267.7247,267.7828,163114.0
2019-08-08 13:30:00,276.47,277.4,276.47,277.1,75989.0,267.7732,268.6739,267.7732,268.3833,75989.0
2019-08-08 14:00:00,277.09,277.14,276.4,276.71,98393.0,268.3737,268.4221,267.7054,268.0056,98393.0
2019-08-08 14:30:00,276.71,277.39,276.49,276.81,100952.0,268.0056,268.6642,267.7925,268.1025,100952.0
2019-08-08 15:00:00,276.88,277.23,276.32,276.49,120578.0,268.1703,268.5092,267.6279,267.7925,120578.0
2019-08-08 15:30:00,276.46,278.08,276.4,278.04,373957.0,267.7635,269.3325,267.7054,269.2938,373957.0
2019-08-09 09:30:00,275.51,276.88,274.66,275.62,299076.0,266.8434,268.1703,266.0201,266.9499,299076.0
2019-08-09 10:00:00,275.63,276.37,274.7,274.96,224248.0,266.9596,267.6763,266.0588,266.3107,224248.0
2019-08-09 10:30:00,274.87,275.99,273.76,275.77,461102.0,266.2235,267.3083,265.1484,267.0952,461102.0
2019-08-09 11:00:00,275.73,275.93,273.08,273.1,134649.0,267.0564,267.2501,264.4898,264.5092,134649.0
2019-08-09 11:30:00,273.16,274.35,273.1,273.91,110906.0,264.5673,265.7198,264.5092,265.2937,110906.0
2019-08-09 12:00:00,273.84,274.31,273.65,274.04,51380.0,265.2259,265.6811,265.0419,265.4196,51380.0
2019-08-09 12:30:00,274.01,276.11,273.9,275.07,172076.0,265.3905,267.4245,265.284,266.4172,172076.0
2019-08-09 13:00:00,275.12,276.37,274.78,276.12,95962.0,266.4656,267.6763,266.1363,267.4342,95962.0
2019-08-09 13:30:00,276.16,276.84,276.04,276.14,82991.0,267.4729,268.1315,267.3567,267.4535,82991.0
2019-08-09 14:00:00,276.13,276.49,275.73,276.35,96136.0,267.4438,267.7925,267.0564,267.6569,96136.0
2019-08-09 14:30:00,276.36,276.52,275.56,275.62,70049.0,267.6666,267.8216,266.8918,266.9499,70049.0
2019-08-09 15:00:00,275.55,276.9,275.55,276.21,119229.0,266.8821,268.1896,266.8821,267.5213,119229.0
2019-08-09 15:30:00,276.21,276.7,274.74,275.0,295142.0,267.5213,267.9959,266.0976,266.3494,295142.0
2019-08-12 09:30:00,272.85,273.21,269.8,271.3,364179.0,264.267,264.6157,261.313,262.7658,364179.0
2019-08-12 10:00:00,271.38,274.39,271.24,274.26,207840.0,262.8433,265.7586,262.7077,265.6327,207840.0
2019-08-12 10:30:00,274.25,274.98,272.67,273.31,274425.0,265.623,266.33,264.0927,264.7126,274425.0
2019-08-12 11:00:00,273.22,273.26,271.52,272.14,121601.0,264.6254,264.6641,262.9789,263.5794,121601.0
2019-08-12 11:30:00,272.08,273.64,271.82,273.28,97105.0,263.5212,265.0322,263.2694,264.6835,97105.0
2019-08-12 12:00:00,273.28,274.04,273.1,273.88,53697.0,264.6835,265.4196,264.5092,265.2646,53697.0
2019-08-12 12:30:00,273.85,274.3,272.35,272.55,72831.0,265.2356,265.6714,263.7828,263.9765,72831.0
2019-08-12 13:00:00,272.54,272.54,271.61,272.09,83516.0,263.9668,263.9668,263.066,263.5309,83516.0
2019-08-12 13:30:00,272.11,272.15,270.58,270.85,84108.0,263.5503,263.589,262.0684,262.3299,84108.0
2019-08-12 14:00:00,270.9,271.11,269.79,269.8,354824.0,262.3784,262.5818,261.3033,261.313,354824.0
2019-08-12 14:30:00,269.8,270.55,268.89,269.32,147807.0,261.313,262.0394,260.4316,260.8481,147807.0
2019-08-12 15:00:00,269.3,270.38,269.2,270.31,146018.0,260.8287,261.8747,260.7318,261.8069,146018.0
2019-08-12 15:30:00,270.3,270.58,269.96,269.99,114778.0,261.7972,262.0684,261.4679,261.497,114778.0
2019-08-13 09:30:00,269.83,272.99,268.0,272.34,561564.0,261.342,264.4026,259.5696,263.7731,561564.0
2019-08-13 10:00:00,272.47,272.66,270.34,272.46,366036.0,263.899,264.083,261.836,263.8893,366036.0
2019-08-13 10:30:00,272.59,272.65,271.4,271.75,224768.0,264.0152,264.0733,262.8626,263.2016,224768.0
2019-08-13 11:00:00,271.73,273.01,270.33,270.73,185392.0,263.1823,264.422,261.8263,262.2137,185392.0
2019-08-13 11:30:00,270.58,272.45,270.39,272.37,79458.0,262.0684,263.8796,261.8844,263.8021,79458.0
2019-08-13 12:00:00,272.49,273.44,272.26,272.79,176843.0,263.9184,264.8385,263.6956,264.2089,176843.0
2019-08-13 12:30:00,272.77,273.06,272.45,272.88,99924.0,264.1895,264.4704,263.8796,264.2961,99924.0
2019-08-13 13:00:00,272.96,273.22,271.71,272.88,76473.0,264.3736,264.6254,263.1629,264.2961,76473.0
2019-08-13 13:30:00,272.85,273.5,272.69,273.38,85044.0,264.267,264.8966,264.1121,264.7804,85044.0
2019-08-13 14:00:00,273.41,274.82,273.3,274.81,134753.0,264.8094,266.1751,264.7029,266.1654,134753.0
2019-08-13 14:30:00,274.83,275.37,274.69,274.99,163192.0,266.1847,266.7078,266.0491,266.3397,163192.0
2019-08-13 15:00:00,274.97,275.16,274.18,274.79,174775.0,266.3203,266.5044,265.5552,266.146,174775.0
2019-08-13 15:30:00,274.71,274.88,274.03,274.53,317290.0,266.0685,266.2332,265.4099,265.8942,317290.0
2019-08-14 09:30:00,269.82,272.47,269.23,270.59,329767.0,261.3323,263.899,260.7609,262.0781,329767.0
2019-08-14 10:00:00,270.5,271.1,269.01,270.85,131706.0,261.991,262.5721,260.5478,262.3299,131706.0
2019-08-14 10:30:00,270.8,270.97,268.36,268.69,115689.0,262.2815,262.4462,259.9183,260.2379,115689.0
2019-08-14 11:00:00,268.62,268.9,267.4,268.65,133091.0,260.1701,260.4413,258.9885,260.1991,133091.0
2019-08-14 11:30:00,268.61,269.16,267.25,267.84,106662.0,260.1604,260.6931,258.8432,259.4146,106662.0
2019-08-14 12:00:00,267.71,268.0,266.43,267.55,120677.0,259.2887,259.5696,258.049,259.1337,120677.0
2019-08-14 12:30:00,267.62,268.32,266.1,266.51,104017.0,259.2015,259.8795,257.7294,258.1265,104017.0
2019-08-14 13:00:00,266.39,268.41,265.85,268.16,149176.0,258.0102,259.9667,257.4872,259.7246,149176.0
2019-08-14 13:30:00,268.07,268.97,268.01,268.58,75404.0,259.6374,260.5091,259.5793,260.1313,75404.0
2019-08-14 14:00:00,268.56,268.81,267.5,267.99,78088.0,260.112,260.3541,259.0853,259.5599,78088.0
2019-08-14 14:30:00,268.12,268.33,266.73,267.55,85610.0,259.6858,259.8892,258.3395,259.1337,85610.0
2019-08-14 15:00:00,267.55,268.83,267.1,268.0,171419.0,259.1337,260.3735,258.6979,259.5696,171419.0
2019-08-14 15:30:00,267.99,268.8,267.01,267.18,519825.0,259.5599,260.3444,258.6107,258.7754,519825.0
2019-08-15 09:30:00,269.28,271.75,268.09,270.83,321688.0,260.8093,263.2016,259.6568,262.3106,321688.0
2019-08-15 10:00:00,270.88,271.98,270.04,271.22,226668.0,262.359,263.4244,261.5454,262.6883,226668.0
2019-08-15 10:30:00,271.06,271.75,270.64,271.26,231687.0,262.5333,263.2016,262.1265,262.727,231687.0
2019-08-15 11:00:00,271.3,271.3,269.33,270.69,180838.0,262.7658,262.7658,260.8578,262.175,180838.0
2019-08-15 11:30:00,270.65,272.23,270.63,272.17,161928.0,262.1362,263.6665,262.1169,263.6084,161928.0
2019-08-15 12:00:00,272.19,273.15,272.11,272.22,145059.0,263.6278,264.5576,263.5503,263.6568,145059.0
2019-08-15 12:30:00,272.22,272.37,271.69,272.1,124874.0,263.6568,263.8021,263.1435,263.5406,124874.0
2019-08-15 13:00:00,272.01,272.57,271.79,271.99,103929.0,263.4535,263.9958,263.2404,263.4341,103929.0
2019-08-15 13:30:00,271.95,272.23,269.57,269.88,165202.0,263.3953,263.6665,261.0902,261.3905,165202.0
2019-08-15 14:00:00,269.78,271.59,269.61,271.38,130078.0,261.2936,263.0467,261.1289,262.8433,130078.0
2019-08-15 14:30:00,271.51,271.79,270.74,271.52,105255.0,262.9692,263.2404,262.2234,262.9789,105255.0
2019-08-15 15:00:00,271.61,272.6,271.53,271.73,81664.0,263.066,264.0249,262.9885,263.1823,81664.0
2019-08-15 15:30:00,271.73,272.82,271.59,272.06,230438.0,263.1823,264.238,263.0467,263.5019,230438.0
2019-08-16 09:30:00,274.98,275.96,273.79,274.76,344835.0,266.33,267.2792,265.1775,266.1169,344835.0
2019-08-16 10:00:00,274.7,275.7,273.86,274.41,141932.0,266.0588,267.0274,265.2453,265.778,141932.0
2019-08-16 10:30:00,274.55,275.85,274.45,275.78,109528.0,265.9136,267.1727,265.8167,267.1049,109528.0
2019-08-16 11:00:00,275.79,275.91,274.53,274.9,110544.0,267.1145,267.2308,265.8942,266.2525,110544.0
2019-08-16 11:30:00,274.88,275.38,274.34,275.13,92592.0,266.2332,266.7174,265.7102,266.4753,92592.0
2019-08-16 12:00:00,275.1,275.11,273.79,274.4,95937.0,266.4462,266.4559,265.1775,265.7683,95937.0
2019-08-16 12:30:00,274.36,274.75,274.23,274.44,69410.0,265.7295,266.1073,265.6036,265.807,69410.0
2019-08-16 13:00:00,274.45,274.89,274.41,274.5,89180.0,265.8167,266.2429,265.778,265.8651,89180.0
2019-08-16 13:30:00,274.51,274.56,274.13,274.51,65132.0,265.8748,265.9232,265.5068,265.8748,65132.0
2019-08-16 14:00:00,274.52,274.55,274.17,274.17,70347.0,265.8845,265.9136,265.5455,265.5455,70347.0
2019-08-16 14:30:00,274.12,274.61,274.0,274.48,110934.0,265.4971,265.9717,265.3809,265.8458,110934.0
2019-08-16 15:00:00,274.45,275.15,274.43,274.49,124847.0,265.8167,266.4947,265.7973,265.8554,124847.0
2019-08-16 15:30:00,274.47,275.11,274.03,274.34,297293.0,265.8361,266.4559,265.4099,265.7102,297293.0
2019-08-19 09:30:00,277.0,278.25,275.6,275.89,294136.0,268.2865,269.4972,266.9305,267.2114,294136.0
2019-08-19 10:00:00,275.81,276.77,275.21,276.59,90430.0,267.1339,268.0637,266.5528,267.8894,90430.0
2019-08-19 10:30:00,276.52,277.6,276.38,277.46,123348.0,267.8216,268.8676,267.686,268.732,123348.0
2019-08-19 11:00:00,277.51,277.95,277.17,277.87,125917.0,268.7804,269.2066,268.4511,269.1291,125917.0
2019-08-19 11:30:00,277.82,278.18,277.4,277.65,96405.0,269.0807,269.4294,268.6739,268.916,96405.0
2019-08-19 12:00:00,277.65,277.86,277.42,277.75,63372.0,268.916,269.1194,268.6933,269.0129,63372.0
2019-08-19 12:30:00,277.75,278.13,277.43,278.02,70379.0,269.0129,269.3809,268.703,269.2744,70379.0
2019-08-19 13:00:00,278.03,278.13,277.64,278.01,69427.0,269.2841,269.3809,268.9063,269.2647,69427.0
2019-08-19 13:30:00,277.96,278.29,277.71,277.97,155823.0,269.2163,269.5359,268.9741,269.226,155823.0
2019-08-19 14:00:00,277.97,278.09,277.51,278.02,54319.0,269.226,269.3422,268.7804,269.2744,54319.0
2019-08-19 14:30:00,278.01,278.4,277.8,277.87,55440.0,269.2647,269.6424,269.0613,269.1291,55440.0
2019-08-19 15:00:00,277.9,278.04,277.44,277.84,67070.0,269.1582,269.2938,268.7126,269.1001,67070.0
2019-08-19 15:30:00,277.8,278.57,277.78,278.0,222025.0,269.0613,269.8071,269.0419,269.255,222025.0
2019-08-20 09:30:00,278.4,278.83,275.95,276.03,205867.0,269.6424,270.0589,267.2695,267.347,205867.0
2019-08-20 10:00:00,276.0,277.79,275.85,277.69,108083.0,267.3179,269.0516,267.1727,268.9548,108083.0
2019-08-20 10:30:00,277.78,278.86,277.36,278.76,79232.0,269.0419,270.088,268.6352,269.9911,79232.0
2019-08-20 11:00:00,278.85,279.5,278.47,278.8,145574.0,270.0783,270.7078,269.7102,270.0299,145574.0
2019-08-20 11:30:00,278.83,279.23,278.65,278.88,50277.0,270.0589,270.4463,269.8846,270.1073,50277.0
2019-08-20 12:00:00,278.88,279.5,278.88,279.38,74054.0,270.1073,270.7078,270.1073,270.5916,74054.0
2019-08-20 12:30:00,279.36,279.5,278.85,279.32,57872.0,270.5722,270.7078,270.0783,270.5335,57872.0
2019-08-20 13:00:00,279.32,279.56,279.11,279.36,61231.0,270.5335,270.766,270.3301,270.5722,61231.0
2019-08-20 13:30:00,279.45,279.5,278.32,278.47,61367.0,270.6594,270.7078,269.565,269.7102,61367.0
2019-08-20 14:00:00,278.46,278.56,277.07,277.46,114654.0,269.7006,269.7974,268.3543,268.732,114654.0
2019-08-20 14:30:00,277.41,277.97,277.2,277.63,64640.0,268.6836,269.226,268.4802,268.8967,64640.0
2019-08-20 15:00:00,277.57,278.37,277.06,278.33,99160.0,268.8386,269.6134,268.3446,269.5746,99160.0
2019-08-20 15:30:00,278.32,278.36,276.81,277.11,279094.0,269.565,269.6037,268.1025,268.393,279094.0
2019-08-21 09:30:00,279.64,281.62,279.28,281.14,232805.0,270.8434,272.7612,270.4948,272.2963,232805.0
2019-08-21 10:00:00,281.24,281.46,280.33,280.83,126516.0,272.3931,272.6062,271.5117,271.996,126516.0
2019-08-21 10:30:00,280.78,280.84,280.15,280.28,98257.0,271.9476,272.0057,271.3374,271.4633,98257.0
2019-08-21 11:00:00,280.21,281.0,279.75,280.9,96647.0,271.3955,272.1607,270.95,272.0638,96647.0
2019-08-21 11:30:00,280.9,281.8,280.86,281.69,114262.0,272.0638,272.9355,272.0251,272.8289,114262.0
2019-08-21 12:00:00,281.75,281.79,281.3,281.39,64142.0,272.8871,272.9258,272.4512,272.5384,64142.0
2019-08-21 12:30:00,281.44,281.6,281.34,281.51,62288.0,272.5868,272.7418,272.49,272.6546,62288.0
2019-08-21 13:00:00,281.53,281.54,281.25,281.29,60456.0,272.674,272.6837,272.4028,272.4415,60456.0
2019-08-21 13:30:00,281.29,281.47,281.13,281.3,58869.0,272.4415,272.6159,272.2866,272.4512,58869.0
2019-08-21 14:00:00,281.2,281.97,280.33,281.97,127718.0,272.3544,273.1001,271.5117,273.1001,127718.0
2019-08-21 14:30:00,281.99,281.99,280.93,281.15,130145.0,273.1195,273.1195,272.0929,272.3059,130145.0
2019-08-21 15:00:00,281.08,281.25,280.51,281.23,94848.0,272.2381,272.4028,271.6861,272.3834,94848.0
2019-08-21 15:30:00,281.2,282.1,281.2,281.97,257698.0,272.3544,273.2261,272.3544,273.1001,257698.0
2019-08-22 09:30:00,282.11,282.89,280.8,281.49,365461.0,273.2357,273.9912,271.9669,272.6352,365461.0
2019-08-22 10:00:00,281.47,281.57,279.46,279.64,191250.0,272.6159,272.7127,270.6691,270.8434,191250.0
2019-08-22 10:30:00,279.69,279.69,276.76,276.96,174592.0,270.8919,270.8919,268.054,268.2477,174592.0
2019-08-22 11:00:00,276.97,279.0,276.77,278.34,226663.0,268.2574,270.2236,268.0637,269.5843,226663.0
2019-08-22 11:30:00,278.42,279.54,278.39,279.27,87798.0,269.6618,270.7466,269.6328,270.4851,87798.0
2019-08-22 12:00:00,279.29,279.96,279.22,279.6,57200.0,270.5044,271.1534,270.4366,270.8047,57200.0
2019-08-22 12:30:00,279.61,280.6,279.53,280.26,68870.0,270.8144,271.7732,270.7369,271.4439,68870.0
2019-08-22 13:00:00,280.22,280.94,280.19,280.84,60944.0,271.4052,272.1025,271.3761,272.0057,60944.0
2019-08-22 13:30:00,280.88,281.09,280.76,280.98,71125.0,272.0444,272.2478,271.9282,272.1413,71125.0
2019-08-22 14:00:00,281.0,281.08,280.56,280.66,56531.0,272.1607,272.2381,271.7345,271.8313,56531.0
2019-08-22 14:30:00,280.66,281.45,280.5,281.2,94574.0,271.8313,272.5965,271.6764,272.3544,94574.0
2019-08-22 15:00:00,281.2,281.24,280.29,280.87,72442.0,272.3544,272.3931,271.473,272.0347,72442.0
2019-08-22 15:30:00,280.88,282.19,280.57,280.87,302136.0,272.0444,273.3132,271.7442,272.0347,302136.0
2019-08-23 09:30:00,280.0,281.79,279.21,280.0,228823.0,271.1921,272.9258,270.427,271.1921,228823.0
2019-08-23 10:00:00,280.05,281.15,278.93,280.73,153108.0,271.2405,272.3059,270.1558,271.8991,153108.0
2019-08-23 10:30:00,280.76,282.1,280.37,280.47,116265.0,271.9282,273.2261,271.5505,271.6473,116265.0
2019-08-23 11:00:00,280.58,280.77,274.71,276.46,277969.0,271.7539,271.9379,266.0685,267.7635,277969.0
2019-08-23 11:30:00,276.43,276.58,274.65,274.69,151650.0,267.7344,267.8797,266.0104,266.0491,151650.0
2019-08-23 12:00:00,274.76,275.61,273.7,273.79,161133.0,266.1169,266.9402,265.0903,265.1775,161133.0
2019-08-23 12:30:00,273.79,275.18,273.77,274.15,109941.0,265.1775,266.5237,265.1581,265.5261,109941.0
2019-08-23 13:00:00,274.08,274.1,272.71,272.86,134271.0,265.4583,265.4777,264.1314,264.2767,134271.0
2019-08-23 13:30:00,272.79,273.73,272.72,273.46,124331.0,264.2089,265.1193,264.1411,264.8578,124331.0
2019-08-23 14:00:00,273.54,273.57,272.7,273.33,90983.0,264.9353,264.9644,264.1217,264.7319,90983.0
2019-08-23 14:30:00,273.37,273.65,272.03,272.68,134083.0,264.7707,265.0419,263.4728,264.1024,134083.0
2019-08-23 15:00:00,272.65,273.01,271.77,272.13,191874.0,264.0733,264.422,263.221,263.5697,191874.0
2019-08-23 15:30:00,272.11,272.53,270.21,272.14,586228.0,263.5503,263.9571,261.7101,263.5794,586228.0
2019-08-26 09:30:00,274.88,275.27,273.5,275.16,245159.0,266.2332,266.6109,264.8966,266.5044,245159.0
2019-08-26 10:00:00,275.14,275.5,273.08,273.59,105663.0,266.485,266.8337,264.4898,264.9837,105663.0
2019-08-26 10:30:00,273.69,274.6,272.98,274.21,83340.0,265.0806,265.962,264.3929,265.5842,83340.0
2019-08-26 11:00:00,274.17,275.12,273.9,274.02,74791.0,265.5455,266.4656,265.284,265.4002,74791.0
2019-08-26 11:30:00,274.45,274.5,273.66,274.5,48599.0,265.8167,265.8651,265.0515,265.8651,48599.0
2019-08-26 12:00:00,274.55,275.63,274.48,275.23,69633.0,265.9136,266.9596,265.8458,266.5722,69633.0
2019-08-26 12:30:00,275.29,275.44,274.84,275.32,41614.0,266.6303,266.7756,266.1944,266.6593,41614.0
2019-08-26 13:00:00,275.32,276.0,275.03,275.24,65083.0,266.6593,267.3179,266.3785,266.5818,65083.0
2019-08-26 13:30:00,275.25,275.28,274.75,274.89,43042.0,266.5915,266.6206,266.1073,266.2429,43042.0
2019-08-26 14:00:00,274.91,274.92,274.04,274.38,84580.0,266.2622,266.2719,265.4196,265.7489,84580.0
2019-08-26 14:30:00,274.43,275.23,274.37,275.23,40526.0,265.7973,266.5722,265.7392,266.5722,40526.0
2019-08-26 15:00:00,275.21,275.82,274.89,275.37,81518.0,266.5528,267.1436,266.2429,266.7078,81518.0
2019-08-26 15:30:00,275.38,276.42,274.95,276.37,229478.0,266.7174,267.7247,266.301,267.6763,229478.0
2019-08-27 09:30:00,276.74,279.09,276.65,278.63,204928.0,268.0347,270.3107,267.9475,269.8652,204928.0
2019-08-27 10:00:00,278.73,278.8,277.78,277.9,60171.0,269.9621,270.0299,269.0419,269.1582,60171.0
2019-08-27 10:30:00,277.79,278.39,276.97,277.12,60662.0,269.0516,269.6328,268.2574,268.4027,60662.0
2019-08-27 11:00:00,277.16,277.39,275.57,275.72,84494.0,268.4414,268.6642,266.9015,267.0467,84494.0
2019-08-27 11:30:00,275.66,276.66,275.61,275.93,65342.0,266.9886,267.9572,266.9402,267.2501,65342.0
2019-08-27 12:00:00,275.9,276.47,275.58,276.37,57717.0,267.2211,267.7732,266.9112,267.6763,57717.0
2019-08-27 12:30:00,276.28,276.63,275.04,275.33,59566.0,267.5891,267.9281,266.3881,266.669,59566.0
2019-08-27 13:00:00,275.18,275.92,274.91,275.92,47346.0,266.5237,267.2405,266.2622,267.2405,47346.0
2019-08-27 13:30:00,275.8,276.57,275.35,276.51,94842.0,267.1242,267.87,266.6884,267.8119,94842.0
2019-08-27 14:00:00,276.56,276.72,275.67,275.98,51939.0,267.8603,268.0153,266.9983,267.2986,51939.0
2019-08-27 14:30:00,275.9,277.15,275.63,277.0,62987.0,267.2211,268.4318,266.9596,268.2865,62987.0
2019-08-27 15:00:00,277.11,277.56,276.21,276.26,85098.0,268.393,268.8289,267.5213,267.5698,85098.0
2019-08-27 15:30:00,276.29,277.0,276.01,276.54,206516.0,267.5988,268.2865,267.3276,267.841,206516.0
2019-08-28 09:30:00,275.23,275.69,273.36,274.88,196054.0,266.5722,267.0177,264.761,266.2332,196054.0
2019-08-28 10:00:00,274.91,276.08,274.61,274.77,101609.0,266.2622,267.3954,265.9717,266.1266,101609.0
2019-08-28 10:30:00,274.81,275.91,274.62,275.61,104625.0,266.1654,267.2308,265.9813,266.9402,104625.0
2019-08-28 11:00:00,275.66,276.3,275.15,276.2,73337.0,266.9886,267.6085,266.4947,267.5116,73337.0
2019-08-28 11:30:00,276.27,277.13,276.13,276.66,61808.0,267.5794,268.4124,267.4438,267.9572,61808.0
2019-08-28 12:00:00,276.71,277.11,276.57,276.76,66738.0,268.0056,268.393,267.87,268.054,66738.0
2019-08-28 12:30:00,276.91,277.57,276.48,277.53,135207.0,268.1993,268.8386,267.7828,268.7998,135207.0
2019-08-28 13:00:00,277.53,277.53,276.59,277.27,50989.0,268.7998,268.7998,267.8894,268.548,50989.0
2019-08-28 13:30:00,277.25,277.58,277.1,277.29,50157.0,268.5286,268.8482,268.3833,268.5674,50157.0
2019-08-28 14:00:00,277.32,277.52,277.16,277.31,65125.0,268.5964,268.7901,268.4414,268.5867,65125.0
2019-08-28 14:30:00,277.3,278.23,277.28,278.2,64839.0,268.577,269.4778,268.5577,269.4487,64839.0
2019-08-28 15:00:00,278.19,278.65,277.64,277.77,86455.0,269.439,269.8846,268.9063,269.0323,86455.0
2019-08-28 15:30:00,277.78,278.43,277.57,278.24,153366.0,269.0419,269.6715,268.8386,269.4875,153366.0
2019-08-29 09:30:00,281.0,281.17,279.64,280.88,221690.0,272.1607,272.3253,270.8434,272.0444,221690.0
2019-08-29 10:00:00,280.86,281.0,279.65,280.46,111093.0,272.0251,272.1607,270.8531,271.6376,111093.0
2019-08-29 10:30:00,280.44,280.74,278.88,280.03,103021.0,271.6183,271.9088,270.1073,271.2212,103021.0
2019-08-29 11:00:00,280.06,280.51,279.92,280.29,91241.0,271.2502,271.6861,271.1146,271.473,91241.0
2019-08-29 11:30:00,280.25,280.75,280.13,280.66,190749.0,271.4342,271.9185,271.318,271.8313,190749.0
2019-08-29 12:00:00,280.66,281.05,280.36,280.8,68532.0,271.8313,272.2091,271.5408,271.9669,68532.0
2019-08-29 12:30:00,280.81,281.34,280.71,281.2,58023.0,271.9766,272.49,271.8798,272.3544,58023.0
2019-08-29 13:00:00,281.2,281.59,281.17,281.41,63144.0,272.3544,272.7321,272.3253,272.5578,63144.0
2019-08-29 13:30:00,281.36,281.84,281.23,281.84,65497.0,272.5093,272.9742,272.3834,272.9742,65497.0
2019-08-29 14:00:00,281.87,281.98,281.12,281.58,102469.0,273.0033,273.1098,272.2769,272.7224,102469.0
2019-08-29 14:30:00,281.55,281.65,281.26,281.38,54997.0,272.6934,272.7902,272.4125,272.5287,54997.0
2019-08-29 15:00:00,281.38,281.44,280.77,280.82,67623.0,272.5287,272.5868,271.9379,271.9863,67623.0
2019-08-29 15:30:00,280.85,281.67,280.85,281.33,193412.0,272.0154,272.8096,272.0154,272.4803,193412.0
2019-08-30 09:30:00,282.59,282.96,281.64,282.31,173698.0,273.7006,274.059,272.7805,273.4294,173698.0
2019-08-30 10:00:00,282.37,282.87,281.31,281.49,95727.0,273.4876,273.9718,272.4609,272.6352,95727.0
2019-08-30 10:30:00,281.57,282.06,280.88,280.88,75315.0,272.7127,273.1873,272.0444,272.0444,75315.0
2019-08-30 11:00:00,280.83,280.99,278.73,279.49,88152.0,271.996,272.151,269.9621,270.6982,88152.0
2019-08-30 11:30:00,279.51,280.47,279.51,280.08,59219.0,270.7175,271.6473,270.7175,271.2696,59219.0
2019-08-30 12:00:00,280.19,280.99,280.0,280.79,54784.0,271.3761,272.151,271.1921,271.9573,54784.0
2019-08-30 12:30:00,280.79,281.27,280.65,280.94,55443.0,271.9573,272.4222,271.8217,272.1025,55443.0
2019-08-30 13:00:00,280.96,281.12,280.48,280.56,29212.0,272.1219,272.2769,271.657,271.7345,29212.0
2019-08-30 13:30:00,280.53,280.92,280.4,280.81,27145.0,271.7054,272.0832,271.5795,271.9766,27145.0
2019-08-30 14:00:00,280.85,281.22,280.8,281.02,45008.0,272.0154,272.3737,271.9669,272.18,45008.0
2019-08-30 14:30:00,281.02,281.15,280.17,280.45,53004.0,272.18,272.3059,271.3568,271.628,53004.0
2019-08-30 15:00:00,280.49,280.67,279.82,280.5,71533.0,271.6667,271.841,271.0178,271.6764,71533.0
2019-08-30 15:30:00,280.53,281.59,280.38,280.89,380665.0,271.7054,272.7321,271.5602,272.0541,380665.0
2019-09-03 09:30:00,279.99,281.01,279.54,280.91,242323.0,271.1824,272.1703,270.7466,272.0735,242323.0
2019-09-03 10:00:00,280.77,280.9,278.5,280.4,139201.0,271.9379,272.0638,269.7393,271.5795,139201.0
2019-09-03 10:30:00,280.35,281.73,279.83,281.73,94309.0,271.5311,272.8677,271.0275,272.8677,94309.0
2019-09-03 11:00:00,281.69,282.0,280.69,281.39,116786.0,272.8289,273.1292,271.8604,272.5384,116786.0
2019-09-03 11:30:00,281.49,282.73,281.13,282.42,98737.0,272.6352,273.8362,272.2866,273.536,98737.0
2019-09-03 12:00:00,282.52,282.84,281.72,281.91,80051.0,273.6328,273.9428,272.858,273.042,80051.0
2019-09-03 12:30:00,281.86,282.13,281.37,281.63,45606.0,272.9936,273.2551,272.519,272.7708,45606.0
2019-09-03 13:00:00,281.62,281.79,281.02,281.2,63184.0,272.7612,272.9258,272.18,272.3544,63184.0
2019-09-03 13:30:00,281.19,281.23,280.09,280.25,81695.0,272.3447,272.3834,271.2793,271.4342,81695.0
2019-09-03 14:00:00,280.23,280.37,279.65,280.01,67624.0,271.4149,271.5505,270.8531,271.2018,67624.0
2019-09-03 14:30:00,280.01,280.42,279.85,280.21,64283.0,271.2018,271.5989,271.0468,271.3955,64283.0
2019-09-03 15:00:00,280.21,280.55,279.94,280.22,69867.0,271.3955,271.7248,271.134,271.4052,69867.0
2019-09-03 15:30:00,280.25,280.5,279.68,280.15,235681.0,271.4342,271.6764,270.8822,271.3374,235681.0
2019-09-04 09:30:00,282.77,284.42,282.14,283.4,275978.0,273.875,275.4731,273.2648,274.4852,275978.0
2019-09-04 10:00:00,283.34,284.07,282.88,283.88,103697.0,274.427,275.1341,273.9815,274.9501,103697.0
2019-09-04 10:30:00,283.86,284.2,283.53,284.04,121666.0,274.9307,275.26,274.6111,275.105,121666.0
2019-09-04 11:00:00,284.06,285.54,283.97,285.44,164952.0,275.1244,276.5578,275.0372,276.461,164952.0
2019-09-04 11:30:00,285.41,286.14,285.31,285.87,134474.0,276.4319,277.139,276.3351,276.8775,134474.0
2019-09-04 12:00:00,285.9,286.21,285.56,285.67,89469.0,276.9065,277.2068,276.5772,276.6838,89469.0
2019-09-04 12:30:00,285.64,285.81,285.05,285.21,85751.0,276.6547,276.8193,276.0833,276.2382,85751.0
2019-09-04 13:00:00,285.22,285.48,284.94,285.41,85159.0,276.2479,276.4997,275.9767,276.4319,85159.0
2019-09-04 13:30:00,285.5,285.5,284.62,284.76,74456.0,276.5191,276.5191,275.6668,275.8024,74456.0
2019-09-04 14:00:00,284.78,285.12,284.51,285.12,84822.0,275.8217,276.1511,275.5602,276.1511,84822.0
2019-09-04 14:30:00,285.09,285.5,284.92,285.31,67288.0,276.122,276.5191,275.9573,276.3351,67288.0
2019-09-04 15:00:00,285.33,285.96,285.24,285.72,97566.0,276.3544,276.9646,276.2673,276.7322,97566.0
2019-09-04 15:30:00,285.77,286.1,285.65,286.04,244126.0,276.7806,277.1002,276.6644,277.0421,244126.0
2019-09-05 09:30:00,290.29,292.72,289.6,292.28,401995.0,281.1584,283.512,280.4901,283.0858,401995.0
2019-09-05 10:00:00,292.41,293.46,291.47,292.4,273383.0,283.2117,284.2287,282.3013,283.202,273383.0
2019-09-05 10:30:00,292.52,292.96,291.83,292.01,155502.0,283.3183,283.7444,282.65,282.8243,155502.0
2019-09-05 11:00:00,291.96,292.13,290.81,291.34,161547.0,282.7759,282.9405,281.6621,282.1754,161547.0
2019-09-05 11:30:00,291.31,291.64,290.47,290.87,151800.0,282.1463,282.466,281.3328,281.7202,151800.0
2019-09-05 12:00:00,290.86,291.7,290.75,291.23,83513.0,281.7105,282.5241,281.604,282.0689,83513.0
2019-09-05 12:30:00,291.28,291.59,291.01,291.2,72258.0,282.1173,282.4175,281.8558,282.0398,72258.0
2019-09-05 13:00:00,291.16,291.62,290.47,291.48,97366.0,282.0011,282.4466,281.3328,282.311,97366.0
2019-09-05 13:30:00,291.44,291.59,290.8,290.96,97938.0,282.2722,282.4175,281.6524,281.8073,97938.0
2019-09-05 14:00:00,291.0,291.89,290.83,291.63,83745.0,281.8461,282.7081,281.6814,282.4563,83745.0
2019-09-05 14:30:00,291.6,291.91,291.26,291.35,98650.0,282.4272,282.7275,282.0979,282.1851,98650.0
2019-09-05 15:00:00,291.35,291.88,291.25,291.39,95887.0,282.1851,282.6984,282.0882,282.2238,95887.0
2019-09-05 15:30:00,291.42,292.23,291.42,292.03,375147.0,282.2529,283.0374,282.2529,282.8437,375147.0
2019-09-06 09:30:00,291.94,292.43,290.73,292.01,225767.0,282.7565,283.2311,281.5846,282.8243,225767.0
2019-09-06 10:00:00,292.14,292.27,291.57,291.86,141093.0,282.9502,283.0761,282.3982,282.679,141093.0
2019-09-06 10:30:00,291.88,292.42,291.51,291.78,115974.0,282.6984,283.2214,282.34,282.6016,115974.0
2019-09-06 11:00:00,291.8,291.94,291.47,291.74,95777.0,282.6209,282.7565,282.3013,282.5628,95777.0
2019-09-06 11:30:00,291.75,291.84,290.92,291.06,79014.0,282.5725,282.6597,281.7686,281.9042,79014.0
2019-09-06 12:00:00,291.03,291.05,290.63,290.99,87237.0,281.8751,281.8945,281.4877,281.8364,87237.0
2019-09-06 12:30:00,291.02,291.2,290.05,290.62,149077.0,281.8655,282.0398,280.926,281.478,149077.0
2019-09-06 13:00:00,290.56,292.64,290.55,292.58,135755.0,281.4199,283.4345,281.4102,283.3764,135755.0
2019-09-06 13:30:00,292.62,293.07,291.91,291.98,189528.0,283.4151,283.851,282.7275,282.7953,189528.0
2019-09-06 14:00:00,292.04,292.48,291.74,292.14,62747.0,282.8534,283.2795,282.5628,282.9502,62747.0
2019-09-06 14:30:00,292.19,292.49,292.05,292.27,60577.0,282.9987,283.2892,282.8631,283.0761,60577.0
2019-09-06 15:00:00,292.23,292.35,291.85,292.06,77559.0,283.0374,283.1536,282.6693,282.8727,77559.0
2019-09-06 15:30:00,292.06,292.19,291.0,291.41,236261.0,282.8727,282.9987,281.8461,282.2432,236261.0
2019-09-09 09:30:00,293.5,293.69,287.5,287.61,416818.0,284.2674,284.4515,278.4562,278.5627,416818.0
2019-09-09 10:00:00,287.68,288.23,285.86,286.68,308664.0,278.6305,279.1632,276.8678,277.662,308664.0
2019-09-09 10:30:00,286.67,287.62,286.22,286.98,218395.0,277.6523,278.5724,277.2165,277.9525,218395.0
2019-09-09 11:00:00,286.91,287.46,285.1,285.54,230734.0,277.8847,278.4174,276.1317,276.5578,230734.0
2019-09-09 11:30:00,285.57,285.99,283.95,284.04,191376.0,276.5869,276.9937,275.0179,275.105,191376.0
2019-09-09 12:00:00,284.19,284.57,282.82,283.02,205986.0,275.2503,275.6184,273.9234,274.1171,205986.0
2019-09-09 12:30:00,283.03,283.14,282.02,282.75,223072.0,274.1268,274.2333,273.1486,273.8556,223072.0
2019-09-09 13:00:00,282.68,282.76,281.5,281.53,138107.0,273.7878,273.8653,272.6449,272.674,138107.0
2019-09-09 13:30:00,281.51,281.86,281.03,281.07,198452.0,272.6546,272.9936,272.1897,272.2285,198452.0
2019-09-09 14:00:00,281.06,282.14,280.19,280.22,247596.0,272.2188,273.2648,271.3761,271.4052,247596.0
2019-09-09 14:30:00,280.23,281.12,280.1,280.91,199676.0,271.4149,272.2769,271.289,272.0735,199676.0
2019-09-09 15:00:00,280.86,282.99,280.8,282.99,206278.0,272.0251,274.0881,271.9669,274.0881,206278.0
2019-09-09 15:30:00,283.0,283.49,282.75,283.41,370286.0,274.0977,274.5723,273.8556,274.4948,370286.0
2019-09-10 09:30:00,281.34,281.5,271.83,272.87,977147.0,272.49,272.6449,263.2791,264.2864,977147.0
2019-09-10 10:00:00,272.87,275.85,271.17,275.37,790337.0,264.2864,267.1727,262.6399,266.7078,790337.0
2019-09-10 10:30:00,275.25,276.66,273.4,273.69,323877.0,266.5915,267.9572,264.7997,265.0806,323877.0
2019-09-10 11:00:00,273.79,274.0,271.75,272.63,338205.0,265.1775,265.3809,263.2016,264.0539,338205.0
2019-09-10 11:30:00,272.63,273.5,271.3,272.36,404074.0,264.0539,264.8966,262.7658,263.7924,404074.0
2019-09-10 12:00:00,272.36,274.41,272.26,273.69,258650.0,263.7924,265.778,263.6956,265.0806,258650.0
2019-09-10 12:30:00,273.72,275.91,273.5,274.92,271117.0,265.1097,267.2308,264.8966,266.2719,271117.0
2019-09-10 13:00:00,275.0,275.32,272.5,272.74,210661.0,266.3494,266.6593,263.928,264.1605,210661.0
2019-09-10 13:30:00,272.75,273.2,272.56,272.56,211706.0,264.1702,264.606,263.9861,263.9861,211706.0
2019-09-10 14:00:00,272.56,272.84,271.77,271.77,215489.0,263.9861,264.2573,263.221,263.221,215489.0
2019-09-10 14:30:00,271.75,272.0,271.01,271.13,245597.0,263.2016,263.4438,262.4849,262.6011,245597.0
2019-09-10 15:00:00,271.12,271.45,270.34,270.63,417207.0,262.5914,262.9111,261.836,262.1169,417207.0
2019-09-10 15:30:00,270.65,272.42,270.56,272.39,966759.0,262.1362,263.8506,262.0491,263.8215,966759.0
2019-09-11 09:30:00,274.92,276.0,271.22,272.05,746574.0,266.2719,267.3179,262.6883,263.4922,746574.0
2019-09-11 10:00:00,272.0,273.75,271.52,271.63,385861.0,263.4438,265.1387,262.9789,263.0854,385861.0
2019-09-11 10:30:00,271.58,272.0,269.86,270.13,403915.0,263.037,263.4438,261.3711,261.6326,403915.0
2019-09-11 11:00:00,270.15,271.41,270.0,270.98,392748.0,261.652,262.8723,261.5067,262.4559,392748.0
2019-09-11 11:30:00,271.04,271.53,270.71,271.04,211857.0,262.514,262.9885,262.1943,262.514,211857.0
2019-09-11 12:00:00,271.04,271.77,270.84,271.65,237857.0,262.514,263.221,262.3203,263.1048,237857.0
2019-09-11 12:30:00,271.68,272.07,270.91,271.12,207670.0,263.1338,263.5116,262.3881,262.5914,207670.0
2019-09-11 13:00:00,271.09,271.65,270.53,270.55,204972.0,262.5624,263.1048,262.02,262.0394,204972.0
2019-09-11 13:30:00,270.54,270.58,269.81,270.43,345496.0,262.0297,262.0684,261.3227,261.9232,345496.0
2019-09-11 14:00:00,270.51,271.05,270.1,270.29,164181.0,262.0006,262.5236,261.6035,261.7876,164181.0
2019-09-11 14:30:00,270.32,270.34,269.2,269.4,215569.0,261.8166,261.836,260.7318,260.9256,215569.0
2019-09-11 15:00:00,269.42,270.54,269.4,269.78,330478.0,260.9449,262.0297,260.9256,261.2936,330478.0
2019-09-11 15:30:00,269.78,270.5,269.42,269.68,611957.0,261.2936,261.991,260.9449,261.1967,611957.0
2019-09-12 09:30:00,273.39,276.25,273.19,276.04,882471.0,264.79,267.5601,264.5963,267.3567,882471.0
2019-09-12 10:00:00,276.04,278.78,275.68,277.29,505153.0,267.3567,270.0105,267.008,268.5674,505153.0
2019-09-12 10:30:00,277.38,277.45,274.0,274.91,258028.0,268.6545,268.7223,265.3809,266.2622,258028.0
2019-09-12 11:00:00,274.82,275.79,273.94,275.29,229203.0,266.1751,267.1145,265.3227,266.6303,229203.0
2019-09-12 11:30:00,275.32,275.61,275.04,275.4,126320.0,266.6593,266.9402,266.3881,266.7368,126320.0
2019-09-12 12:00:00,275.39,275.62,274.62,275.55,143435.0,266.7271,266.9499,265.9813,266.8821,143435.0
2019-09-12 12:30:00,275.59,276.42,275.28,276.4,155717.0,266.9208,267.7247,266.6206,267.7054,155717.0
2019-09-12 13:00:00,276.39,276.85,276.27,276.64,134169.0,267.6957,268.1412,267.5794,267.9378,134169.0
2019-09-12 13:30:00,276.7,276.99,276.53,276.64,112642.0,267.9959,268.2768,267.8313,267.9378,112642.0
2019-09-12 14:00:00,276.64,276.67,276.08,276.39,123016.0,267.9378,267.9669,267.3954,267.6957,123016.0
2019-09-12 14:30:00,276.36,277.14,276.15,277.11,156825.0,267.6666,268.4221,267.4632,268.393,156825.0
2019-09-12 15:00:00,277.11,277.42,276.95,276.99,174111.0,268.393,268.6933,268.2381,268.2768,174111.0
2019-09-12 15:30:00,277.0,277.15,276.08,276.45,401684.0,268.2865,268.4318,267.3954,267.7538,401684.0
2019-09-13 09:30:00,277.99,277.99,273.04,275.21,533908.0,269.2453,269.2453,264.4511,266.5528,533908.0
2019-09-13 10:00:00,275.17,277.45,274.97,276.77,277308.0,266.514,268.7223,266.3203,268.0637,277308.0
2019-09-13 10:30:00,276.85,277.1,276.08,276.86,194944.0,268.1412,268.3833,267.3954,268.1509,194944.0
2019-09-13 11:00:00,276.88,277.98,276.87,277.2,238311.0,268.1703,269.2357,268.1606,268.4802,238311.0
2019-09-13 11:30:00,277.22,277.89,276.94,277.58,160293.0,268.4996,269.1485,268.2284,268.8482,160293.0
2019-09-13 12:00:00,277.55,278.15,277.52,277.87,146728.0,268.8192,269.4003,268.7901,269.1291,146728.0
2019-09-13 12:30:00,277.83,277.87,276.92,277.0,227157.0,269.0904,269.1291,268.209,268.2865,227157.0
2019-09-13 13:00:00,276.99,277.46,276.94,277.19,118590.0,268.2768,268.732,268.2284,268.4705,118590.0
2019-09-13 13:30:00,277.19,277.32,276.94,277.08,93397.0,268.4705,268.5964,268.2284,268.364,93397.0
2019-09-13 14:00:00,277.05,277.23,276.94,277.05,116782.0,268.3349,268.5092,268.2284,268.3349,116782.0
2019-09-13 14:30:00,277.07,277.34,276.88,277.2,157400.0,268.3543,268.6158,268.1703,268.4802,157400.0
2019-09-13 15:00:00,277.18,277.18,276.23,276.56,137632.0,268.4608,268.4608,267.5407,267.8603,137632.0
2019-09-13 15:30:00,276.55,277.06,276.3,276.34,342949.0,267.8506,268.3446,267.6085,267.6472,342949.0
2019-09-16 09:30:00,273.99,275.25,272.97,274.34,304860.0,265.3712,266.5915,264.3833,265.7102,304860.0
2019-09-16 10:00:00,274.52,275.76,273.8,273.8,114342.0,265.8845,267.0855,265.1871,265.1871,114342.0
2019-09-16 10:30:00,273.74,274.18,273.37,273.57,104441.0,265.129,265.5552,264.7707,264.9644,104441.0
2019-09-16 11:00:00,273.57,274.08,273.11,273.78,111534.0,264.9644,265.4583,264.5188,265.1678,111534.0
2019-09-16 11:30:00,273.78,273.87,272.71,272.73,99951.0,265.1678,265.2549,264.1314,264.1508,99951.0
2019-09-16 12:00:00,272.74,273.47,272.71,273.32,110190.0,264.1605,264.8675,264.1314,264.7222,110190.0
2019-09-16 12:30:00,273.32,273.66,273.18,273.33,78193.0,264.7222,265.0515,264.5866,264.7319,78193.0
2019-09-16 13:00:00,273.31,273.93,273.21,273.57,55014.0,264.7126,265.3131,264.6157,264.9644,55014.0
2019-09-16 13:30:00,273.6,273.84,273.36,273.76,59933.0,264.9934,265.2259,264.761,265.1484,59933.0
2019-09-16 14:00:00,273.76,273.9,273.32,273.53,67480.0,265.1484,265.284,264.7222,264.9256,67480.0
2019-09-16 14:30:00,273.51,273.51,272.96,273.05,85642.0,264.9063,264.9063,264.3736,264.4607,85642.0
2019-09-16 15:00:00,273.06,273.54,273.01,273.3,119669.0,264.4704,264.9353,264.422,264.7029,119669.0
2019-09-16 15:30:00,273.27,274.26,273.1,274.06,260490.0,264.6738,265.6327,264.5092,265.439,260490.0
2019-09-17 09:30:00,274.49,278.63,274.49,278.41,392059.0,265.8554,269.8652,265.8554,269.6521,392059.0
2019-09-17 10:00:00,278.36,278.53,276.71,276.8,218332.0,269.6037,269.7684,268.0056,268.0928,218332.0
2019-09-17 10:30:00,276.8,276.88,276.01,276.39,123725.0,268.0928,268.1703,267.3276,267.6957,123725.0
2019-09-17 11:00:00,276.38,276.92,276.1,276.65,122384.0,267.686,268.209,267.4148,267.9475,122384.0
2019-09-17 11:30:00,276.6,276.85,275.46,275.64,98260.0,267.8991,268.1412,266.7949,266.9693,98260.0
2019-09-17 12:00:00,275.64,275.98,275.2,275.26,74669.0,266.9693,267.2986,266.5431,266.6012,74669.0
2019-09-17 12:30:00,275.18,275.61,274.87,275.1,62335.0,266.5237,266.9402,266.2235,266.4462,62335.0
2019-09-17 13:00:00,275.12,275.19,274.38,274.38,102578.0,266.4656,266.5334,265.7489,265.7489,102578.0
2019-09-17 13:30:00,274.35,275.15,273.95,274.8,150122.0,265.7198,266.4947,265.3324,266.1557,150122.0
2019-09-17 14:00:00,274.87,275.37,274.81,275.37,85943.0,266.2235,266.7078,266.1654,266.7078,85943.0
2019-09-17 14:30:00,275.39,275.67,275.04,275.67,82224.0,266.7271,266.9983,266.3881,266.9983,82224.0
2019-09-17 15:00:00,275.67,275.84,275.05,275.7,86436.0,266.9983,267.163,266.3978,267.0274,86436.0
2019-09-17 15:30:00,275.68,276.75,275.67,276.25,292726.0,267.008,268.0443,266.9983,267.5601,292726.0
2019-09-18 09:30:00,276.77,276.85,273.74,274.55,210147.0,268.0637,268.1412,265.129,265.9136,210147.0
2019-09-18 10:00:00,274.53,275.43,274.46,275.02,106744.0,265.8942,266.7659,265.8264,266.3688,106744.0
2019-09-18 10:30:00,275.06,275.07,274.48,274.98,105217.0,266.4075,266.4172,265.8458,266.33,105217.0
2019-09-18 11:00:00,274.97,275.04,274.47,274.52,59768.0,266.3203,266.3881,265.8361,265.8845,59768.0
2019-09-18 11:30:00,274.52,274.57,274.04,274.31,98806.0,265.8845,265.9329,265.4196,265.6811,98806.0
2019-09-18 12:00:00,274.35,274.59,273.89,273.97,65971.0,265.7198,265.9523,265.2743,265.3518,65971.0
2019-09-18 12:30:00,274.0,274.27,273.41,273.42,91476.0,265.3809,265.6424,264.8094,264.8191,91476.0
2019-09-18 13:00:00,273.42,273.52,272.81,272.93,109178.0,264.8191,264.916,264.2283,264.3445,109178.0
2019-09-18 13:30:00,272.91,274.34,272.78,274.0,163162.0,264.3251,265.7102,264.1992,265.3809,163162.0
2019-09-18 14:00:00,274.0,274.38,271.14,271.53,240651.0,265.3809,265.7489,262.6108,262.9885,240651.0
2019-09-18 14:30:00,271.59,272.27,270.44,271.97,191486.0,263.0467,263.7053,261.9328,263.4147,191486.0
2019-09-18 15:00:00,272.0,273.29,271.5,273.26,195536.0,263.4438,264.6932,262.9595,264.6641,195536.0
2019-09-18 15:30:00,273.23,275.21,273.22,275.09,335519.0,264.6351,266.5528,264.6254,266.4366,335519.0
2019-09-19 09:30:00,275.96,276.78,274.85,276.38,242615.0,267.2792,268.0734,266.2041,267.686,242615.0
2019-09-19 10:00:00,276.31,276.99,276.19,276.99,148144.0,267.6182,268.2768,267.502,268.2768,148144.0
2019-09-19 10:30:00,276.99,278.15,276.97,277.88,169306.0,268.2768,269.4003,268.2574,269.1388,169306.0
2019-09-19 11:00:00,277.74,277.82,277.07,277.07,130382.0,269.0032,269.0807,268.3543,268.3543,130382.0
2019-09-19 11:30:00,277.02,277.28,276.55,276.77,65016.0,268.3059,268.5577,267.8506,268.0637,65016.0
2019-09-19 12:00:00,276.79,277.54,276.35,276.36,104140.0,268.0831,268.8095,267.6569,267.6666,104140.0
2019-09-19 12:30:00,276.36,276.96,276.27,276.67,44176.0,267.6666,268.2477,267.5794,267.9669,44176.0
2019-09-19 13:00:00,276.65,276.78,276.32,276.45,67139.0,267.9475,268.0734,267.6279,267.7538,67139.0
2019-09-19 13:30:00,276.45,276.61,275.73,276.28,111897.0,267.7538,267.9087,267.0564,267.5891,111897.0
2019-09-19 14:00:00,276.31,276.81,276.14,276.73,102076.0,267.6182,268.1025,267.4535,268.025,102076.0
2019-09-19 14:30:00,276.71,276.82,276.33,276.6,86938.0,268.0056,268.1121,267.6376,267.8991,86938.0
2019-09-19 15:00:00,276.61,276.78,276.35,276.42,80809.0,267.9087,268.0734,267.6569,267.7247,80809.0
2019-09-19 15:30:00,276.39,276.48,275.16,275.72,323735.0,267.6957,267.7828,266.5044,267.0467,323735.0
2019-09-20 09:30:00,277.79,278.59,276.32,277.5,1066831.0,269.0516,269.8265,267.6279,268.7708,1066831.0
2019-09-20 10:00:00,277.58,277.84,276.5,276.87,130059.0,268.8482,269.1001,267.8022,268.1606,130059.0
2019-09-20 10:30:00,276.97,277.07,275.61,275.99,88470.0,268.2574,268.3543,266.9402,267.3083,88470.0
2019-09-20 11:00:00,275.9,276.33,274.9,275.18,91386.0,267.2211,267.6376,266.2525,266.5237,91386.0
2019-09-20 11:30:00,275.16,275.3,274.01,274.71,91303.0,266.5044,266.64,265.3905,266.0685,91303.0
2019-09-20 12:00:00,274.73,275.1,274.55,274.85,62243.0,266.0879,266.4462,265.9136,266.2041,62243.0
2019-09-20 12:30:00,274.81,274.89,273.83,274.28,47590.0,266.1654,266.2429,265.2162,265.652,47590.0
2019-09-20 13:00:00,274.28,274.39,270.91,272.33,248397.0,265.652,265.7586,262.3881,263.7634,248397.0
2019-09-20 13:30:00,272.43,272.68,271.07,272.68,177784.0,263.8602,264.1024,262.543,264.1024,177784.0
2019-09-20 14:00:00,272.72,273.49,272.32,273.12,124314.0,264.1411,264.8869,263.7537,264.5285,124314.0
2019-09-20 14:30:00,273.08,273.24,272.27,272.46,152644.0,264.4898,264.6448,263.7053,263.8893,152644.0
2019-09-20 15:00:00,272.47,273.43,272.01,273.41,149753.0,263.899,264.8288,263.4535,264.8094,149753.0
2019-09-20 15:30:00,273.38,274.13,270.93,271.23,896901.0,264.7804,265.5068,262.4074,262.698,896901.0
2019-09-23 09:30:00,270.3,272.34,270.0,271.18,283843.0,261.7972,263.7731,261.5067,262.6496,283843.0
2019-09-23 10:00:00,271.2,272.83,270.89,272.62,146333.0,262.6689,264.2477,262.3687,264.0443,146333.0
2019-09-23 10:30:00,272.65,272.71,271.2,271.71,76337.0,264.0733,264.1314,262.6689,263.1629,76337.0
2019-09-23 11:00:00,271.75,272.3,271.59,272.04,78452.0,263.2016,263.7343,263.0467,263.4825,78452.0
2019-09-23 11:30:00,272.14,272.55,271.95,272.05,58740.0,263.5794,263.9765,263.3953,263.4922,58740.0
2019-09-23 12:00:00,272.1,272.75,272.07,272.16,73576.0,263.5406,264.1702,263.5116,263.5987,73576.0
2019-09-23 12:30:00,272.13,272.34,271.79,271.9,60758.0,263.5697,263.7731,263.2404,263.3469,60758.0
2019-09-23 13:00:00,271.93,272.69,271.84,272.57,87679.0,263.376,264.1121,263.2888,263.9958,87679.0
2019-09-23 13:30:00,272.58,272.76,272.45,272.61,44939.0,264.0055,264.1799,263.8796,264.0346,44939.0
2019-09-23 14:00:00,272.62,272.9,272.3,272.3,56494.0,264.0443,264.3155,263.7343,263.7343,56494.0
2019-09-23 14:30:00,272.32,272.5,272.02,272.44,43867.0,263.7537,263.928,263.4631,263.8699,43867.0
2019-09-23 15:00:00,272.44,273.73,272.44,273.61,127973.0,263.8699,265.1193,263.8699,265.0031,127973.0
2019-09-23 15:30:00,273.61,273.74,272.96,273.23,263974.0,265.0031,265.129,264.3736,264.6351,263974.0
2019-09-24 09:30:00,275.63,277.44,274.43,277.04,321611.0,266.9596,268.7126,265.7973,268.3252,321611.0
2019-09-24 10:00:00,276.97,276.99,275.64,276.34,197002.0,268.2574,268.2768,266.9693,267.6472,197002.0
2019-09-24 10:30:00,276.3,276.51,275.3,276.17,149200.0,267.6085,267.8119,266.64,267.4826,149200.0
2019-09-24 11:00:00,276.13,276.19,274.83,275.03,166636.0,267.4438,267.502,266.1847,266.3785,166636.0
2019-09-24 11:30:00,275.0,275.0,273.07,273.43,125756.0,266.3494,266.3494,264.4801,264.8288,125756.0
2019-09-24 12:00:00,273.4,274.26,270.92,271.58,151008.0,264.7997,265.6327,262.3977,263.037,151008.0
2019-09-24 12:30:00,271.43,271.55,269.59,269.92,233312.0,262.8917,263.0079,261.1096,261.4292,233312.0
2019-09-24 13:00:00,269.87,270.6,269.06,269.76,190645.0,261.3808,262.0878,260.5962,261.2742,190645.0
2019-09-24 13:30:00,269.82,270.68,269.82,270.3,78650.0,261.3323,262.1653,261.3323,261.7972,78650.0
2019-09-24 14:00:00,270.25,272.37,269.46,271.4,142966.0,261.7488,263.8021,260.9837,262.8626,142966.0
2019-09-24 14:30:00,271.51,271.94,269.96,270.66,175583.0,262.9692,263.3857,261.4679,262.1459,175583.0
2019-09-24 15:00:00,270.68,271.0,270.32,270.64,143401.0,262.1653,262.4752,261.8166,262.1265,143401.0
2019-09-24 15:30:00,270.63,271.32,270.13,271.19,412491.0,262.1169,262.7852,261.6326,262.6592,412491.0
2019-09-25 09:30:00,270.25,270.96,266.61,268.11,440133.0,261.7488,262.4365,258.2233,259.6761,440133.0
2019-09-25 10:00:00,268.13,268.8,266.85,267.83,297271.0,259.6955,260.3444,258.4558,259.4049,297271.0
2019-09-25 10:30:00,267.83,268.53,266.65,267.54,304897.0,259.4049,260.0829,258.2621,259.1241,304897.0
2019-09-25 11:00:00,267.61,268.48,267.21,267.9,240401.0,259.1919,260.0345,258.8044,259.4727,240401.0
2019-09-25 11:30:00,267.95,268.96,267.51,268.63,238722.0,259.5212,260.4994,259.095,260.1798,238722.0
2019-09-25 12:00:00,268.6,269.64,268.51,269.0,138371.0,260.1507,261.158,260.0635,260.5381,138371.0
2019-09-25 12:30:00,268.98,269.53,268.82,269.09,138691.0,260.5188,261.0515,260.3638,260.6253,138691.0
2019-09-25 13:00:00,269.12,269.68,269.05,269.45,99708.0,260.6544,261.1967,260.5866,260.974,99708.0
2019-09-25 13:30:00,269.44,270.17,269.44,270.06,106597.0,260.9643,261.6713,260.9643,261.5648,106597.0
2019-09-25 14:00:00,270.05,271.43,270.02,271.02,162023.0,261.5551,262.8917,261.526,262.4946,162023.0
2019-09-25 14:30:00,271.04,272.5,270.98,272.2,216892.0,262.514,263.928,262.4559,263.6375,216892.0
2019-09-25 15:00:00,272.22,272.75,272.1,272.51,124986.0,263.6568,264.1702,263.5406,263.9377,124986.0
2019-09-25 15:30:00,272.51,272.99,272.01,272.77,320739.0,263.9377,264.4026,263.4535,264.1895,320739.0
2019-09-26 09:30:00,273.23,274.57,272.77,273.72,349734.0,264.6351,265.9329,264.1895,265.1097,349734.0
2019-09-26 10:00:00,273.61,274.68,273.2,274.28,220017.0,265.0031,266.0395,264.606,265.652,220017.0
2019-09-26 10:30:00,274.42,275.05,273.56,274.29,142775.0,265.7876,266.3978,264.9547,265.6617,142775.0
2019-09-26 11:00:00,274.23,274.31,272.63,273.57,139588.0,265.6036,265.6811,264.0539,264.9644,139588.0
2019-09-26 11:30:00,273.57,274.21,272.63,273.46,107689.0,264.9644,265.5842,264.0539,264.8578,107689.0
2019-09-26 12:00:00,273.51,274.46,273.22,274.39,83255.0,264.9063,265.8264,264.6254,265.7586,83255.0
2019-09-26 12:30:00,274.39,274.39,273.77,274.18,42330.0,265.7586,265.7586,265.1581,265.5552,42330.0
2019-09-26 13:00:00,274.18,274.4,273.32,273.47,55825.0,265.5552,265.7683,264.7222,264.8675,55825.0
2019-09-26 13:30:00,273.47,274.22,273.29,274.22,87736.0,264.8675,265.5939,264.6932,265.5939,87736.0
2019-09-26 14:00:00,274.34,275.05,274.3,274.74,84502.0,265.7102,266.3978,265.6714,266.0976,84502.0
2019-09-26 14:30:00,274.81,274.94,274.25,274.35,73191.0,266.1654,266.2913,265.623,265.7198,73191.0
2019-09-26 15:00:00,274.36,275.2,274.19,275.04,157072.0,265.7295,266.5431,265.5649,266.3881,157072.0
2019-09-26 15:30:00,275.09,275.44,273.32,273.88,323632.0,266.4366,266.7756,264.7222,265.2646,323632.0
2019-09-27 09:30:00,275.39,275.63,272.46,272.71,160963.0,266.7271,266.9596,263.8893,264.1314,160963.0
2019-09-27 10:00:00,272.79,272.9,270.41,271.77,180195.0,264.2089,264.3155,261.9038,263.221,180195.0
2019-09-27 10:30:00,271.78,273.15,270.41,272.99,141634.0,263.2307,264.5576,261.9038,264.4026,141634.0
2019-09-27 11:00:00,272.96,273.74,272.79,273.55,74552.0,264.3736,265.129,264.2089,264.945,74552.0
2019-09-27 11:30:00,273.53,273.6,270.65,272.78,109908.0,264.9256,264.9934,262.1362,264.1992,109908.0
2019-09-27 12:00:00,272.76,272.94,271.96,272.18,60319.0,264.1799,264.3542,263.405,263.6181,60319.0
2019-09-27 12:30:00,272.09,272.16,270.55,270.62,71031.0,263.5309,263.5987,262.0394,262.1072,71031.0
2019-09-27 13:00:00,270.63,271.15,270.01,270.46,101689.0,262.1169,262.6205,261.5164,261.9522,101689.0
2019-09-27 13:30:00,270.42,270.89,269.65,270.13,119495.0,261.9135,262.3687,261.1677,261.6326,119495.0
2019-09-27 14:00:00,270.14,270.21,268.88,269.14,114612.0,261.6423,261.7101,260.4219,260.6737,114612.0
2019-09-27 14:30:00,269.13,269.15,267.79,268.46,124998.0,260.664,260.6834,259.3662,260.0151,124998.0
2019-09-27 15:00:00,268.52,268.89,267.69,267.99,324005.0,260.0732,260.4316,259.2693,259.5599,324005.0
2019-09-27 15:30:00,267.98,269.74,267.95,269.13,333718.0,259.5502,261.2549,259.5212,260.664,333718.0
2019-09-30 09:30:00,270.99,271.4,269.5,270.78,228171.0,262.4655,262.8626,261.0224,262.2621,228171.0
2019-09-30 10:00:00,270.78,271.23,269.74,269.96,137522.0,262.2621,262.698,261.2549,261.4679,137522.0
2019-09-30 10:30:00,269.98,270.41,269.32,270.21,144375.0,261.4873,261.9038,260.8481,261.7101,144375.0
2019-09-30 11:00:00,270.25,271.14,269.64,271.1,141205.0,261.7488,262.6108,261.158,262.5721,141205.0
2019-09-30 11:30:00,271.04,271.55,270.88,271.5,79848.0,262.514,263.0079,262.359,262.9595,79848.0
2019-09-30 12:00:00,271.56,271.81,271.1,271.67,82280.0,263.0176,263.2597,262.5721,263.1241,82280.0
2019-09-30 12:30:00,271.68,271.78,271.3,271.36,66572.0,263.1338,263.2307,262.7658,262.8239,66572.0
2019-09-30 13:00:00,271.41,271.97,271.41,271.55,58973.0,262.8723,263.4147,262.8723,263.0079,58973.0
2019-09-30 13:30:00,271.57,271.82,271.48,271.64,64191.0,263.0273,263.2694,262.9401,263.0951,64191.0
2019-09-30 14:00:00,271.64,272.07,271.51,271.76,76635.0,263.0951,263.5116,262.9692,263.2113,76635.0
2019-09-30 14:30:00,271.76,271.84,271.04,271.09,94326.0,263.2113,263.2888,262.514,262.5624,94326.0
2019-09-30 15:00:00,271.16,271.53,270.98,271.31,138514.0,262.6302,262.9885,262.4559,262.7755,138514.0
2019-09-30 15:30:00,271.28,271.99,270.73,271.24,384670.0,262.7464,263.4341,262.2137,262.7077,384670.0
2019-10-01 09:30:00,271.49,273.65,271.49,273.65,240891.0,262.9498,265.0419,262.9498,265.0419,240891.0
2019-10-01 10:00:00,273.51,273.52,270.79,272.0,202290.0,264.9063,264.916,262.2718,263.4438,202290.0
2019-10-01 10:30:00,271.94,273.01,271.55,271.61,141591.0,263.3857,264.422,263.0079,263.066,141591.0
2019-10-01 11:00:00,271.55,271.76,270.93,271.47,108635.0,263.0079,263.2113,262.4074,262.9304,108635.0
2019-10-01 11:30:00,271.47,271.74,270.99,271.18,74658.0,262.9304,263.1919,262.4655,262.6496,74658.0
2019-10-01 12:00:00,271.26,271.27,270.04,270.98,114642.0,262.727,262.7367,261.5454,262.4559,114642.0
2019-10-01 12:30:00,271.03,271.46,270.79,271.3,119318.0,262.5043,262.9208,262.2718,262.7658,119318.0
2019-10-01 13:00:00,271.26,271.37,270.52,270.95,121406.0,262.727,262.8336,262.0103,262.4268,121406.0
2019-10-01 13:30:00,270.97,271.62,270.86,271.45,105674.0,262.4462,263.0757,262.3396,262.9111,105674.0
2019-10-01 14:00:00,271.49,272.11,271.29,271.92,209035.0,262.9498,263.5503,262.7561,263.3663,209035.0
2019-10-01 14:30:00,271.9,272.44,271.89,272.28,106552.0,263.3469,263.8699,263.3372,263.715,106552.0
2019-10-01 15:00:00,272.37,272.66,271.77,271.96,112549.0,263.8021,264.083,263.221,263.405,112549.0
2019-10-01 15:30:00,271.87,271.93,270.77,271.0,271635.0,263.3179,263.376,262.2525,262.4752,271635.0
2019-10-02 09:30:00,268.16,268.94,264.01,265.69,533733.0,259.7246,260.48,255.7051,257.3323,533733.0
2019-10-02 10:00:00,265.5,265.62,263.63,263.84,366634.0,257.1482,257.2645,255.3371,255.5405,366634.0
2019-10-02 10:30:00,263.86,264.34,262.52,263.72,257450.0,255.5598,256.0247,254.262,255.4242,257450.0
2019-10-02 11:00:00,263.63,264.38,263.29,264.23,244952.0,255.3371,256.0635,255.0078,255.9182,244952.0
2019-10-02 11:30:00,264.23,265.57,263.83,265.3,154840.0,255.9182,257.216,255.5308,256.9545,154840.0
2019-10-02 12:00:00,265.3,265.3,263.86,264.01,106319.0,256.9545,256.9545,255.5598,255.7051,106319.0
2019-10-02 12:30:00,264.02,264.06,262.89,263.08,127880.0,255.7148,255.7535,254.6203,254.8044,127880.0
2019-10-02 13:00:00,263.09,263.77,262.9,263.58,123692.0,254.814,255.4727,254.63,255.2886,123692.0
2019-10-02 13:30:00,263.54,263.59,262.8,262.94,107499.0,255.2499,255.2983,254.5332,254.6688,107499.0
2019-10-02 14:00:00,262.89,264.15,262.57,263.64,124422.0,254.6203,255.8407,254.3104,255.3467,124422.0
2019-10-02 14:30:00,263.71,264.86,263.44,264.74,129775.0,255.4145,256.5284,255.153,256.4121,129775.0
2019-10-02 15:00:00,264.76,265.44,264.13,264.74,123669.0,256.4315,257.0901,255.8213,256.4121,123669.0
2019-10-02 15:30:00,264.7,265.45,264.26,264.6,330869.0,256.3734,257.0998,255.9472,256.2765,330869.0
2019-10-03 09:30:00,264.25,265.27,262.87,263.71,332384.0,255.9376,256.9255,254.601,255.4145,332384.0
2019-10-03 10:00:00,263.65,264.2,260.41,263.73,383963.0,255.3564,255.8891,252.2183,255.4339,383963.0
2019-10-03 10:30:00,263.82,264.61,263.22,264.14,166695.0,255.5211,256.2862,254.94,255.831,166695.0
2019-10-03 11:00:00,264.13,267.16,263.83,266.16,182743.0,255.8213,258.756,255.5308,257.7875,182743.0
2019-10-03 11:30:00,266.13,266.36,265.27,265.46,100606.0,257.7584,257.9812,256.9255,257.1095,100606.0
2019-10-03 12:00:00,265.43,266.0,265.0,265.8,230564.0,257.0804,257.6325,256.664,257.4388,230564.0
2019-10-03 12:30:00,265.75,267.2,265.75,266.93,321590.0,257.3904,258.7948,257.3904,258.5333,321590.0
2019-10-03 13:00:00,266.97,267.15,266.32,266.44,62677.0,258.572,258.7463,257.9424,258.0587,62677.0
2019-10-03 13:30:00,266.55,267.97,266.54,267.73,128867.0,258.1652,259.5405,258.1555,259.3081,128867.0
2019-10-03 14:00:00,267.77,267.93,267.35,267.87,101776.0,259.3468,259.5018,258.94,259.4437,101776.0
2019-10-03 14:30:00,267.85,267.94,267.22,267.22,62200.0,259.4243,259.5115,258.8141,258.8141,62200.0
2019-10-03 15:00:00,267.27,267.42,266.68,267.41,112448.0,258.8626,259.0078,258.2911,258.9982,112448.0
2019-10-03 15:30:00,267.41,268.54,267.18,268.36,358892.0,258.9982,260.0926,258.7754,259.9183,358892.0
2019-10-04 09:30:00,269.51,272.21,269.16,271.97,310499.0,261.0321,263.6472,260.6931,263.4147,310499.0
2019-10-04 10:00:00,271.99,272.66,271.49,272.04,146308.0,263.4341,264.083,262.9498,263.4825,146308.0
2019-10-04 10:30:00,272.04,272.17,270.67,271.92,93941.0,263.4825,263.6084,262.1556,263.3663,93941.0
2019-10-04 11:00:00,271.96,272.95,271.74,272.79,136714.0,263.405,264.3639,263.1919,264.2089,136714.0
2019-10-04 11:30:00,272.74,273.68,272.6,273.04,137079.0,264.1605,265.0709,264.0249,264.4511,137079.0
2019-10-04 12:00:00,273.08,273.64,272.7,273.0,113468.0,264.4898,265.0322,264.1217,264.4123,113468.0
2019-10-04 12:30:00,273.0,273.24,272.78,272.78,47125.0,264.4123,264.6448,264.1992,264.1992,47125.0
2019-10-04 13:00:00,272.78,273.25,272.6,273.25,61708.0,264.1992,264.6544,264.0249,264.6544,61708.0
2019-10-04 13:30:00,273.21,273.46,272.76,272.97,52818.0,264.6157,264.8578,264.1799,264.3833,52818.0
2019-10-04 14:00:00,273.03,273.59,272.8,273.53,68346.0,264.4414,264.9837,264.2186,264.9256,68346.0
2019-10-04 14:30:00,273.55,274.09,273.55,273.88,81028.0,264.945,265.468,264.945,265.2646,81028.0
2019-10-04 15:00:00,273.91,273.97,273.48,273.51,78039.0,265.2937,265.3518,264.8772,264.9063,78039.0
2019-10-04 15:30:00,273.53,274.48,273.45,273.87,348457.0,264.9256,265.8458,264.8482,265.2549,348457.0
2019-10-07 09:30:00,271.31,272.56,270.41,271.39,223262.0,262.7755,263.9861,261.9038,262.853,223262.0
2019-10-07 10:00:00,271.45,271.87,270.98,271.47,186340.0,262.9111,263.3179,262.4559,262.9304,186340.0
2019-10-07 10:30:00,271.42,272.04,270.97,271.92,132253.0,262.882,263.4825,262.4462,263.3663,132253.0
2019-10-07 11:00:00,271.87,272.84,271.87,272.47,136009.0,263.3179,264.2573,263.3179,263.899,136009.0
2019-10-07 11:30:00,272.45,273.5,272.4,273.48,127438.0,263.8796,264.8966,263.8312,264.8772,127438.0
2019-10-07 12:00:00,273.48,273.48,271.73,271.81,130589.0,264.8772,264.8772,263.1823,263.2597,130589.0
2019-10-07 12:30:00,271.8,272.25,271.57,272.02,46723.0,263.2501,263.6859,263.0273,263.4631,46723.0
2019-10-07 13:00:00,272.02,272.31,271.42,272.04,65912.0,263.4631,263.744,262.882,263.4825,65912.0
2019-10-07 13:30:00,272.07,273.45,272.05,273.28,82974.0,263.5116,264.8482,263.4922,264.6835,82974.0
2019-10-07 14:00:00,273.28,273.31,272.55,272.83,54540.0,264.6835,264.7126,263.9765,264.2477,54540.0
2019-10-07 14:30:00,272.79,272.85,271.68,271.94,107907.0,264.2089,264.267,263.1338,263.3857,107907.0
2019-10-07 15:00:00,271.9,272.98,271.79,272.76,90387.0,263.3469,264.3929,263.2404,264.1799,90387.0
2019-10-07 15:30:00,272.8,272.81,271.69,272.14,424153.0,264.2186,264.2283,263.1435,263.5794,424153.0
2019-10-08 09:30:00,269.82,270.48,267.82,267.91,323792.0,261.6553,262.2953,259.7158,259.803,323792.0
2019-10-08 10:00:00,267.87,268.65,266.59,268.41,176291.0,259.7643,260.5207,258.523,260.2879,176291.0
2019-10-08 10:30:00,268.32,270.06,268.09,269.89,133565.0,260.2006,261.888,259.9776,261.7231,133565.0
2019-10-08 11:00:00,269.76,270.12,268.75,268.81,96476.0,261.5971,261.9462,260.6176,260.6758,96476.0
2019-10-08 11:30:00,268.76,269.37,268.32,269.22,66198.0,260.6273,261.2189,260.2006,261.0734,66198.0
2019-10-08 12:00:00,269.27,269.93,269.02,269.6,50979.0,261.1219,261.7619,260.8795,261.4419,50979.0
2019-10-08 12:30:00,269.59,270.65,269.23,269.67,61060.0,261.4322,262.4601,261.0831,261.5098,61060.0
2019-10-08 13:00:00,269.66,270.17,269.1,270.04,48926.0,261.5001,261.9947,260.957,261.8686,48926.0
2019-10-08 13:30:00,270.05,270.56,269.79,270.08,42053.0,261.8783,262.3729,261.6262,261.9074,42053.0
2019-10-08 14:00:00,270.11,270.25,269.5,269.84,56668.0,261.9365,262.0722,261.3449,261.6746,56668.0
2019-10-08 14:30:00,269.85,271.08,268.6,269.82,110319.0,261.6843,262.8771,260.4722,261.6553,110319.0
2019-10-08 15:00:00,269.91,270.35,268.47,269.39,84317.0,261.7425,262.1692,260.3461,261.2383,84317.0
2019-10-08 15:30:00,269.4,269.71,266.97,267.12,357088.0,261.248,261.5486,258.8915,259.037,357088.0
2019-10-09 09:30:00,269.96,271.85,269.5,271.41,262277.0,261.791,263.6238,261.3449,263.1971,262277.0
2019-10-09 10:00:00,271.38,272.6,271.23,272.24,157521.0,263.168,264.3511,263.0226,264.002,157521.0
2019-10-09 10:30:00,272.34,272.61,271.63,272.25,85932.0,264.099,264.3608,263.4105,264.0117,85932.0
2019-10-09 11:00:00,272.26,272.42,270.87,271.01,92603.0,264.0214,264.1766,262.6735,262.8092,92603.0
2019-10-09 11:30:00,271.01,272.52,271.01,272.34,97889.0,262.8092,264.2735,262.8092,264.099,97889.0
2019-10-09 12:00:00,272.4,272.64,272.19,272.43,48565.0,264.1572,264.3899,263.9535,264.1863,48565.0
2019-10-09 12:30:00,272.43,272.84,272.09,272.66,52596.0,264.1863,264.5839,263.8566,264.4093,52596.0
2019-10-09 13:00:00,272.67,273.14,271.93,272.08,72505.0,264.419,264.8748,263.7014,263.8469,72505.0
2019-10-09 13:30:00,272.12,272.31,271.9,272.14,75589.0,263.8857,264.0699,263.6723,263.905,75589.0
2019-10-09 14:00:00,272.07,272.65,271.79,272.34,54405.0,263.8372,264.3996,263.5656,264.099,54405.0
2019-10-09 14:30:00,272.34,273.12,272.29,272.78,76087.0,264.099,264.8554,264.0505,264.5257,76087.0
2019-10-09 15:00:00,272.74,273.13,272.74,272.93,68374.0,264.4869,264.8651,264.4869,264.6711,68374.0
2019-10-09 15:30:00,272.96,273.13,271.61,272.24,216339.0,264.7002,264.8651,263.3911,264.002,216339.0
2019-10-10 09:30:00,271.56,273.34,271.26,273.2,158624.0,263.3426,265.0687,263.0517,264.933,158624.0
2019-10-10 10:00:00,273.3,273.45,272.57,272.9,106768.0,265.0299,265.1754,264.322,264.6421,106768.0
2019-10-10 10:30:00,273.0,273.95,272.71,273.93,129190.0,264.739,265.6603,264.4578,265.6409,129190.0
2019-10-10 11:00:00,273.96,274.71,273.68,274.53,108802.0,265.67,266.3973,265.3984,266.2227,108802.0
2019-10-10 11:30:00,274.55,274.71,274.11,274.53,54918.0,266.2421,266.3973,265.8154,266.2227,54918.0
2019-10-10 12:00:00,274.63,274.69,273.72,273.76,56400.0,266.3197,266.3779,265.4372,265.476,56400.0
2019-10-10 12:30:00,273.8,274.14,273.05,274.14,63375.0,265.5148,265.8445,264.7875,265.8445,63375.0
2019-10-10 13:00:00,274.06,274.22,273.78,273.78,68854.0,265.7669,265.9221,265.4954,265.4954,68854.0
2019-10-10 13:30:00,273.71,273.86,273.3,273.55,65560.0,265.4275,265.573,265.0299,265.2724,65560.0
2019-10-10 14:00:00,273.57,273.62,272.06,273.48,113868.0,265.2918,265.3403,263.8275,265.2045,113868.0
2019-10-10 14:30:00,273.47,273.92,272.77,273.04,82737.0,265.1948,265.6312,264.516,264.7778,82737.0
2019-10-10 15:00:00,272.99,273.53,272.93,273.53,107802.0,264.7293,265.253,264.6711,265.253,107802.0
2019-10-10 15:30:00,273.55,273.88,273.26,273.81,331858.0,265.2724,265.5924,264.9912,265.5245,331858.0
2019-10-11 09:30:00,276.2,278.99,276.1,278.86,362560.0,267.8422,270.5478,267.7452,270.4217,362560.0
2019-10-11 10:00:00,278.9,280.0,278.65,279.72,303766.0,270.4605,271.5272,270.2181,271.2557,303766.0
2019-10-11 10:30:00,279.72,279.75,277.38,277.64,316913.0,271.2557,271.2848,268.9865,269.2386,316913.0
2019-10-11 11:00:00,277.67,278.21,277.42,278.03,225921.0,269.2677,269.7914,269.0253,269.6168,225921.0
2019-10-11 11:30:00,278.06,278.87,276.96,277.23,126499.0,269.6459,270.4314,268.5792,268.841,126499.0
2019-10-11 12:00:00,277.25,277.5,276.5,277.03,76230.0,268.8604,269.1029,268.1331,268.6471,76230.0
2019-10-11 12:30:00,276.99,277.21,275.18,276.89,115871.0,268.6083,268.8216,266.8531,268.5113,115871.0
2019-10-11 13:00:00,276.96,277.39,276.02,276.64,83009.0,268.5792,268.9962,267.6676,268.2689,83009.0
2019-10-11 13:30:00,276.69,277.57,276.47,277.38,71697.0,268.3174,269.1707,268.104,268.9865,71697.0
2019-10-11 14:00:00,277.39,277.85,277.11,277.67,66990.0,268.9962,269.4423,268.7247,269.2677,66990.0
2019-10-11 14:30:00,277.63,278.1,277.53,277.91,72175.0,269.2289,269.6847,269.1319,269.5004,72175.0
2019-10-11 15:00:00,277.83,278.34,277.7,278.25,89185.0,269.4229,269.9174,269.2968,269.8302,89185.0
2019-10-11 15:30:00,278.31,278.5,275.48,275.65,376118.0,269.8883,270.0726,267.144,267.3088,376118.0
2019-10-14 09:30:00,277.56,278.4,276.43,277.79,217367.0,269.161,269.9756,268.0652,269.3841,217367.0
2019-10-14 10:00:00,277.75,278.56,276.85,277.05,139314.0,269.3453,270.1308,268.4725,268.6665,139314.0
2019-10-14 10:30:00,277.12,277.93,277.06,277.89,58558.0,268.7344,269.5198,268.6762,269.4811,58558.0
2019-10-14 11:00:00,277.87,278.03,276.54,276.64,67559.0,269.4617,269.6168,268.1719,268.2689,67559.0
2019-10-14 11:30:00,276.64,276.99,276.39,276.65,53876.0,268.2689,268.6083,268.0264,268.2786,53876.0
2019-10-14 12:00:00,276.59,276.77,275.73,275.93,47996.0,268.2204,268.3949,267.3864,267.5804,47996.0
2019-10-14 12:30:00,276.02,276.33,275.88,276.13,51480.0,267.6676,267.9683,267.5319,267.7743,51480.0
2019-10-14 13:00:00,276.1,276.52,275.71,275.88,44174.0,267.7452,268.1525,267.367,267.5319,44174.0
2019-10-14 13:30:00,275.89,276.17,275.56,276.15,35673.0,267.5416,267.8131,267.2216,267.7937,35673.0
2019-10-14 14:00:00,276.16,276.69,275.95,276.47,64659.0,267.8034,268.3174,267.5998,268.104,64659.0
2019-10-14 14:30:00,276.45,276.47,276.09,276.25,40152.0,268.0846,268.104,267.7355,267.8907,40152.0
2019-10-14 15:00:00,276.21,276.48,276.11,276.31,49876.0,267.8519,268.1137,267.7549,267.9489,49876.0
2019-10-14 15:30:00,276.33,276.7,275.89,276.39,188989.0,267.9683,268.3271,267.5416,268.0264,188989.0
2019-10-15 09:30:00,277.21,277.94,275.96,276.53,223077.0,268.8216,269.5295,267.6095,268.1622,223077.0
2019-10-15 10:00:00,276.59,279.26,276.58,279.12,225432.0,268.2204,270.8096,268.2107,270.6738,225432.0
2019-10-15 10:30:00,279.13,279.61,278.69,279.46,147327.0,270.6835,271.149,270.2568,271.0035,147327.0
2019-10-15 11:00:00,279.5,279.96,279.21,279.66,183143.0,271.0423,271.4884,270.7611,271.1975,183143.0
2019-10-15 11:30:00,279.71,279.77,279.2,279.45,118712.0,271.246,271.3042,270.7514,270.9938,118712.0
2019-10-15 12:00:00,279.42,279.65,278.78,278.82,73870.0,270.9648,271.1878,270.3441,270.3829,73870.0
2019-10-15 12:30:00,278.8,278.92,278.5,278.84,76119.0,270.3635,270.4799,270.0726,270.4023,76119.0
2019-10-15 13:00:00,278.85,279.2,278.78,278.84,70643.0,270.412,270.7514,270.3441,270.4023,70643.0
2019-10-15 13:30:00,278.83,279.38,278.82,279.16,50637.0,270.3926,270.926,270.3829,270.7126,50637.0
2019-10-15 14:00:00,279.23,279.46,279.1,279.38,42028.0,270.7805,271.0035,270.6544,270.926,42028.0
2019-10-15 14:30:00,279.38,279.38,279.06,279.22,56946.0,270.926,270.926,270.6156,270.7708,56946.0
2019-10-15 15:00:00,279.19,279.26,278.65,279.02,104165.0,270.7417,270.8096,270.2181,270.5769,104165.0
2019-10-15 15:30:00,279.02,279.12,277.82,278.48,502591.0,270.5769,270.6738,269.4132,270.0532,502591.0
2019-10-16 09:30:00,277.1,277.2,274.8,275.55,356949.0,268.715,268.8119,266.4846,267.2119,356949.0
2019-10-16 10:00:00,275.59,276.21,275.22,275.97,130126.0,267.2507,267.8519,266.8918,267.6192,130126.0
2019-10-16 10:30:00,275.92,277.31,275.71,277.15,121945.0,267.5707,268.9186,267.367,268.7634,121945.0
2019-10-16 11:00:00,277.14,277.73,276.68,276.87,192423.0,268.7537,269.3259,268.3077,268.4919,192423.0
2019-10-16 11:30:00,276.91,277.3,276.52,276.69,80806.0,268.5307,268.9089,268.1525,268.3174,80806.0
2019-10-16 12:00:00,276.68,277.03,276.65,276.81,109991.0,268.3077,268.6471,268.2786,268.4337,109991.0
2019-10-16 12:30:00,276.81,277.41,276.73,277.32,124225.0,268.4337,269.0156,268.3562,268.9283,124225.0
2019-10-16 13:00:00,277.31,277.76,277.18,277.7,58290.0,268.9186,269.355,268.7925,269.2968,58290.0
2019-10-16 13:30:00,277.68,278.33,277.68,278.01,115075.0,269.2774,269.9077,269.2774,269.5974,115075.0
2019-10-16 14:00:00,277.99,278.67,277.96,278.48,66441.0,269.578,270.2375,269.5489,270.0532,66441.0
2019-10-16 14:30:00,278.54,279.03,278.51,278.95,89439.0,270.1114,270.5866,270.0823,270.509,89439.0
2019-10-16 15:00:00,278.96,279.01,277.88,277.97,95012.0,270.5187,270.5672,269.4714,269.5586,95012.0
2019-10-16 15:30:00,277.96,278.4,277.74,278.34,213231.0,269.5489,269.9756,269.3356,269.9174,213231.0
2019-10-17 09:30:00,279.35,280.44,278.72,280.03,256086.0,270.8969,271.9539,270.2859,271.5563,256086.0
2019-10-17 10:00:00,279.94,280.01,278.18,278.34,148202.0,271.469,271.5369,269.7623,269.9174,148202.0
2019-10-17 10:30:00,278.28,278.47,277.39,277.58,124885.0,269.8593,270.0435,268.9962,269.1804,124885.0
2019-10-17 11:00:00,277.56,277.96,277.08,277.19,173547.0,269.161,269.5489,268.6956,268.8022,173547.0
2019-10-17 11:30:00,277.2,277.61,276.85,277.01,83504.0,268.8119,269.2095,268.4725,268.6277,83504.0
2019-10-17 12:00:00,277.03,277.18,276.6,276.92,60481.0,268.6471,268.7925,268.2301,268.5404,60481.0
2019-10-17 12:30:00,276.94,277.18,276.89,277.18,53384.0,268.5598,268.7925,268.5113,268.7925,53384.0
2019-10-17 13:00:00,277.13,277.76,277.12,277.58,55844.0,268.7441,269.355,268.7344,269.1804,55844.0
2019-10-17 13:30:00,277.59,277.69,276.45,276.54,105932.0,269.1901,269.2871,268.0846,268.1719,105932.0
2019-10-17 14:00:00,276.55,276.6,275.95,276.43,124562.0,268.1816,268.2301,267.5998,268.0652,124562.0
2019-10-17 14:30:00,276.42,276.54,276.08,276.29,78509.0,268.0555,268.1719,267.7258,267.9295,78509.0
2019-10-17 15:00:00,276.37,276.53,275.93,276.46,99964.0,268.007,268.1622,267.5804,268.0943,99964.0
2019-10-17 15:30:00,276.47,276.74,276.0,276.57,247286.0,268.104,268.3659,267.6482,268.201,247286.0
2019-10-18 09:30:00,275.24,276.68,275.0,276.25,507726.0,266.9112,268.3077,266.6785,267.8907,507726.0
2019-10-18 10:00:00,276.04,276.17,275.17,275.7,129433.0,267.687,267.8131,266.8434,267.3573,129433.0
2019-10-18 10:30:00,275.64,275.88,274.65,275.19,185816.0,267.2991,267.5319,266.3391,266.8628,185816.0
2019-10-18 11:00:00,275.19,275.37,274.44,275.33,93899.0,266.8628,267.0373,266.1355,266.9985,93899.0
2019-10-18 11:30:00,275.36,275.54,272.47,272.47,160811.0,267.0276,267.2022,264.2251,264.2251,160811.0
2019-10-18 12:00:00,272.47,272.63,270.35,270.53,200583.0,264.2251,264.3802,262.1692,262.3438,200583.0
2019-10-18 12:30:00,270.41,271.5,269.9,271.39,168510.0,262.2274,263.2844,261.7328,263.1777,168510.0
2019-10-18 13:00:00,271.36,271.83,271.25,271.33,88782.0,263.1487,263.6044,263.042,263.1196,88782.0
2019-10-18 13:30:00,271.4,272.12,271.26,271.8,139910.0,263.1874,263.8857,263.0517,263.5753,139910.0
2019-10-18 14:00:00,271.87,272.16,271.48,272.15,94112.0,263.6432,263.9244,263.265,263.9147,94112.0
2019-10-18 14:30:00,272.15,272.16,271.37,271.62,84605.0,263.9147,263.9244,263.1583,263.4008,84605.0
2019-10-18 15:00:00,271.63,271.78,271.34,271.5,117146.0,263.4105,263.5559,263.1293,263.2844,117146.0
2019-10-18 15:30:00,271.47,271.76,270.69,270.72,362493.0,263.2553,263.5365,262.4989,262.528,362493.0
2019-10-21 09:30:00,271.93,272.89,269.5,270.24,249616.0,263.7014,264.6324,261.3449,262.0625,249616.0
2019-10-21 10:00:00,270.3,271.55,270.3,271.24,183139.0,262.1207,263.3329,262.1207,263.0323,183139.0
2019-10-21 10:30:00,271.24,271.64,271.14,271.34,138743.0,263.0323,263.4202,262.9353,263.1293,138743.0
2019-10-21 11:00:00,271.4,272.31,271.3,272.15,119386.0,263.1874,264.0699,263.0905,263.9147,119386.0
2019-10-21 11:30:00,272.15,272.4,271.71,272.1,95127.0,263.9147,264.1572,263.4881,263.8663,95127.0
2019-10-21 12:00:00,272.09,272.71,271.85,272.61,85786.0,263.8566,264.4578,263.6238,264.3608,85786.0
2019-10-21 12:30:00,272.65,273.38,272.64,273.13,78162.0,264.3996,265.1075,264.3899,264.8651,78162.0
2019-10-21 13:00:00,273.14,273.41,272.95,273.27,62556.0,264.8748,265.1366,264.6905,265.0009,62556.0
2019-10-21 13:30:00,273.25,273.44,272.91,272.95,51505.0,264.9815,265.1657,264.6517,264.6905,51505.0
2019-10-21 14:00:00,272.93,273.5,272.9,273.22,73407.0,264.6711,265.2239,264.6421,264.9524,73407.0
2019-10-21 14:30:00,273.25,274.03,273.22,274.0,62086.0,264.9815,265.7379,264.9524,265.7088,62086.0
2019-10-21 15:00:00,274.0,274.17,273.78,274.12,91886.0,265.7088,265.8736,265.4954,265.8251,91886.0
2019-10-21 15:30:00,274.09,274.36,273.61,274.27,385426.0,265.796,266.0579,265.3306,265.9706,385426.0
2019-10-22 09:30:00,274.9,275.35,274.24,274.56,145091.0,266.5815,267.0179,265.9415,266.2518,145091.0
2019-10-22 10:00:00,274.75,275.1,271.9,272.57,126782.0,266.4361,266.7755,263.6723,264.322,126782.0
2019-10-22 10:30:00,272.57,272.83,271.83,271.83,136995.0,264.322,264.5742,263.6044,263.6044,136995.0
2019-10-22 11:00:00,271.76,271.76,269.94,270.08,161188.0,263.5365,263.5365,261.7716,261.9074,161188.0
2019-10-22 11:30:00,270.11,270.44,268.81,268.98,201981.0,261.9365,262.2565,260.6758,260.8407,201981.0
2019-10-22 12:00:00,269.0,269.0,267.87,267.96,230635.0,260.8601,260.8601,259.7643,259.8515,230635.0
2019-10-22 12:30:00,268.0,268.5,266.91,267.87,269852.0,259.8903,260.3752,258.8333,259.7643,269852.0
2019-10-22 13:00:00,267.83,267.95,267.1,267.15,123020.0,259.7255,259.8418,259.0176,259.066,123020.0
2019-10-22 13:30:00,267.17,267.17,264.47,264.53,375591.0,259.0854,259.0854,256.4671,256.5253,375591.0
2019-10-22 14:00:00,264.5,265.12,263.7,264.38,378351.0,256.4962,257.0975,255.7204,256.3799,378351.0
2019-10-22 14:30:00,264.4,264.49,263.15,263.31,323415.0,256.3993,256.4865,255.1871,255.3422,323415.0
2019-10-22 15:00:00,263.32,263.46,262.4,262.82,430699.0,255.3519,255.4877,254.4598,254.8671,430699.0
2019-10-22 15:30:00,262.78,263.02,261.01,261.26,1058259.0,254.8283,255.061,253.1118,253.3543,1058259.0
2019-10-23 09:30:00,262.68,264.19,260.11,263.23,652656.0,254.7313,256.1956,252.2391,255.2647,652656.0
2019-10-23 10:00:00,263.17,263.87,262.42,262.91,174284.0,255.2065,255.8853,254.4792,254.9543,174284.0
2019-10-23 10:30:00,262.92,262.92,261.65,262.04,185406.0,254.964,254.964,253.7325,254.1107,185406.0
2019-10-23 11:00:00,262.02,262.88,261.79,262.52,105377.0,254.0913,254.9253,253.8682,254.5761,105377.0
2019-10-23 11:30:00,262.58,262.61,260.55,260.61,163298.0,254.6343,254.6634,252.6658,252.7239,163298.0
2019-10-23 12:00:00,260.65,260.68,258.86,259.71,569736.0,252.7627,252.7918,251.0269,251.8512,569736.0
2019-10-23 12:30:00,259.66,260.67,259.64,260.61,243682.0,251.8027,252.7821,251.7833,252.7239,243682.0
2019-10-23 13:00:00,260.55,260.78,259.95,260.08,176195.0,252.6658,252.8888,252.0839,252.21,176195.0
2019-10-23 13:30:00,260.09,260.23,259.41,259.51,195490.0,252.2197,252.3554,251.5603,251.6572,195490.0
2019-10-23 14:00:00,259.49,259.49,258.51,259.08,259266.0,251.6378,251.6378,250.6875,251.2402,259266.0
2019-10-23 14:30:00,259.05,259.85,258.98,259.78,175436.0,251.2112,251.9869,251.1433,251.9191,175436.0
2019-10-23 15:00:00,259.78,260.65,259.75,260.55,244207.0,251.9191,252.7627,251.89,252.6658,244207.0
2019-10-23 15:30:00,260.59,261.13,260.4,260.7,654113.0,252.7046,253.2282,252.5203,252.8112,654113.0
2019-10-24 09:30:00,263.56,266.31,263.56,265.11,443622.0,255.5847,258.2515,255.5847,257.0878,443622.0
2019-10-24 10:00:00,265.13,266.39,265.12,266.03,241845.0,257.1072,258.329,257.0975,257.9799,241845.0
2019-10-24 10:30:00,266.07,266.95,265.41,266.81,214576.0,258.0187,258.8721,257.3787,258.7363,214576.0
2019-10-24 11:00:00,266.84,267.71,266.83,267.31,130780.0,258.7654,259.6091,258.7557,259.2212,130780.0
2019-10-24 11:30:00,267.3,268.57,267.29,268.51,253956.0,259.2115,260.4431,259.2018,260.3849,253956.0
2019-10-24 12:00:00,268.54,269.11,267.91,268.63,149174.0,260.414,260.9667,259.803,260.5013,149174.0
2019-10-24 12:30:00,268.61,269.33,268.61,268.85,164732.0,260.4819,261.1801,260.4819,260.7146,164732.0
2019-10-24 13:00:00,268.8,268.8,266.95,267.13,213451.0,260.6661,260.6661,258.8721,259.0467,213451.0
2019-10-24 13:30:00,267.17,267.2,266.3,266.53,258038.0,259.0854,259.1145,258.2418,258.4648,258038.0
2019-10-24 14:00:00,266.53,267.02,266.38,266.58,79017.0,258.4648,258.94,258.3193,258.5133,79017.0
2019-10-24 14:30:00,266.54,267.29,266.43,267.22,75872.0,258.4745,259.2018,258.3678,259.1339,75872.0
2019-10-24 15:00:00,267.25,268.28,267.1,268.18,187160.0,259.163,260.1619,259.0176,260.0649,187160.0
2019-10-24 15:30:00,268.25,268.89,267.96,268.74,288637.0,260.1328,260.7534,259.8515,260.6079,288637.0
2019-10-25 09:30:00,266.26,270.7,265.56,270.31,407992.0,258.203,262.5086,257.5242,262.1304,407992.0
2019-10-25 10:00:00,270.24,272.18,270.24,271.6,178454.0,262.0625,263.9438,262.0625,263.3814,178454.0
2019-10-25 10:30:00,271.67,271.67,270.07,271.13,88922.0,263.4493,263.4493,261.8977,262.9256,88922.0
2019-10-25 11:00:00,271.13,271.92,270.79,271.68,88703.0,262.9256,263.6917,262.5959,263.459,88703.0
2019-10-25 11:30:00,271.66,272.05,271.32,271.81,103860.0,263.4396,263.8178,263.1099,263.585,103860.0
2019-10-25 12:00:00,271.81,271.92,270.56,271.15,77490.0,263.585,263.6917,262.3729,262.945,77490.0
2019-10-25 12:30:00,271.17,271.4,270.74,271.02,75292.0,262.9644,263.1874,262.5474,262.8189,75292.0
2019-10-25 13:00:00,271.1,271.24,270.78,271.12,65849.0,262.8965,263.0323,262.5862,262.9159,65849.0
2019-10-25 13:30:00,271.11,271.12,270.67,270.77,80034.0,262.9062,262.9159,262.4795,262.5765,80034.0
2019-10-25 14:00:00,270.75,270.97,270.16,270.66,94080.0,262.5571,262.7705,261.985,262.4698,94080.0
2019-10-25 14:30:00,270.69,270.69,269.93,270.57,100423.0,262.4989,262.4989,261.7619,262.3826,100423.0
2019-10-25 15:00:00,270.54,270.7,270.26,270.33,93013.0,262.3535,262.5086,262.0819,262.1498,93013.0
2019-10-25 15:30:00,270.34,270.64,270.07,270.07,289781.0,262.1595,262.4504,261.8977,261.8977,289781.0
2019-10-28 09:30:00,273.26,273.49,271.36,272.18,300672.0,264.9912,265.2142,263.1487,263.9438,300672.0
2019-10-28 10:00:00,272.27,272.69,271.77,272.11,147624.0,264.0311,264.4384,263.5462,263.876,147624.0
2019-10-28 10:30:00,272.08,273.44,271.96,273.1,150064.0,263.8469,265.1657,263.7305,264.836,150064.0
2019-10-28 11:00:00,273.12,273.86,272.96,273.4,101146.0,264.8554,265.573,264.7002,265.1269,101146.0
2019-10-28 11:30:00,273.35,273.78,273.08,273.47,181903.0,265.0784,265.4954,264.8166,265.1948,181903.0
2019-10-28 12:00:00,273.44,273.5,272.81,273.02,139286.0,265.1657,265.2239,264.5548,264.7584,139286.0
2019-10-28 12:30:00,272.99,273.79,272.98,273.18,126486.0,264.7293,265.5051,264.7196,264.9136,126486.0
2019-10-28 13:00:00,273.15,273.71,273.12,273.64,113028.0,264.8845,265.4275,264.8554,265.3597,113028.0
2019-10-28 13:30:00,273.65,274.58,273.57,274.02,254144.0,265.3694,266.2712,265.2918,265.7282,254144.0
2019-10-28 14:00:00,274.02,274.29,273.71,273.81,113970.0,265.7282,265.99,265.4275,265.5245,113970.0
2019-10-28 14:30:00,273.84,274.7,273.75,274.69,142372.0,265.5536,266.3876,265.4663,266.3779,142372.0
2019-10-28 15:00:00,274.7,275.08,274.42,275.03,218785.0,266.3876,266.7561,266.1161,266.7076,218785.0
2019-10-28 15:30:00,275.0,275.59,274.78,275.54,488076.0,266.6785,267.2507,266.4652,267.2022,488076.0
2019-10-29 09:30:00,277.68,278.29,273.08,275.14,616869.0,269.2774,269.8689,264.8166,266.8143,616869.0
2019-10-29 10:00:00,275.08,276.33,273.19,275.72,353291.0,266.7561,267.9683,264.9233,267.3767,353291.0
2019-10-29 10:30:00,275.75,277.42,275.24,277.27,249903.0,267.4058,269.0253,266.9112,268.8798,249903.0
2019-10-29 11:00:00,277.2,277.41,275.42,275.84,212974.0,268.8119,269.0156,267.0858,267.4931,212974.0
2019-10-29 11:30:00,275.85,276.43,274.82,275.02,135455.0,267.5028,268.0652,266.504,266.6979,135455.0
2019-10-29 12:00:00,275.0,276.17,274.84,276.13,167110.0,266.6785,267.8131,266.5233,267.7743,167110.0
2019-10-29 12:30:00,276.16,276.3,275.05,275.35,103775.0,267.8034,267.9392,266.727,267.0179,103775.0
2019-10-29 13:00:00,275.37,275.82,275.24,275.32,91122.0,267.0373,267.4737,266.9112,266.9888,91122.0
2019-10-29 13:30:00,275.31,275.48,274.91,275.03,136015.0,266.9791,267.144,266.5912,266.7076,136015.0
2019-10-29 14:00:00,275.01,275.04,273.65,274.0,183564.0,266.6882,266.7173,265.3694,265.7088,183564.0
2019-10-29 14:30:00,274.06,275.56,274.06,275.33,144640.0,265.7669,267.2216,265.7669,266.9985,144640.0
2019-10-29 15:00:00,275.33,275.44,274.24,274.25,187413.0,266.9985,267.1052,265.9415,265.9512,187413.0
2019-10-29 15:30:00,274.27,274.72,273.75,274.23,540247.0,265.9706,266.407,265.4663,265.9318,540247.0
2019-10-30 09:30:00,274.64,276.22,273.0,275.26,341280.0,266.3294,267.8616,264.739,266.9306,341280.0
2019-10-30 10:00:00,275.24,276.51,274.35,275.98,241812.0,266.9112,268.1428,266.0482,267.6288,241812.0
2019-10-30 10:30:00,275.96,276.64,275.88,276.24,164170.0,267.6095,268.2689,267.5319,267.881,164170.0
2019-10-30 11:00:00,276.29,276.55,275.96,276.11,166021.0,267.9295,268.1816,267.6095,267.7549,166021.0
2019-10-30 11:30:00,276.09,276.16,275.31,275.41,123539.0,267.7355,267.8034,266.9791,267.0761,123539.0
2019-10-30 12:00:00,275.44,275.73,275.1,275.46,88229.0,267.1052,267.3864,266.7755,267.1246,88229.0
2019-10-30 12:30:00,275.51,275.79,274.75,274.78,87025.0,267.1731,267.4446,266.4361,266.4652,87025.0
2019-10-30 13:00:00,274.83,274.9,273.89,274.05,120228.0,266.5136,266.5815,265.6021,265.7573,120228.0
2019-10-30 13:30:00,274.06,274.85,273.85,274.47,121007.0,265.7669,266.533,265.5633,266.1645,121007.0
2019-10-30 14:00:00,274.13,275.91,274.13,274.93,128130.0,265.8348,267.561,265.8348,266.6106,128130.0
2019-10-30 14:30:00,274.94,276.04,274.2,275.97,141601.0,266.6203,267.687,265.9027,267.6192,141601.0
2019-10-30 15:00:00,275.97,277.36,275.7,276.94,197943.0,267.6192,268.9671,267.3573,268.5598,197943.0
2019-10-30 15:30:00,276.98,277.47,276.47,277.29,358951.0,268.5986,269.0738,268.104,268.8992,358951.0
2019-10-31 09:30:00,276.38,277.79,276.06,277.0,208806.0,268.0167,269.3841,267.7064,268.618,208806.0
2019-10-31 10:00:00,276.99,277.52,276.8,277.36,179446.0,268.6083,269.1222,268.424,268.9671,179446.0
2019-10-31 10:30:00,277.29,277.29,275.06,277.03,179404.0,268.8992,268.8992,266.7367,268.6471,179404.0
2019-10-31 11:00:00,277.03,278.29,276.98,277.53,181127.0,268.6471,269.8689,268.5986,269.1319,181127.0
2019-10-31 11:30:00,277.53,277.94,276.82,277.5,181735.0,269.1319,269.5295,268.4434,269.1029,181735.0
2019-10-31 12:00:00,277.55,278.23,276.97,278.22,305210.0,269.1513,269.8108,268.5889,269.8011,305210.0
2019-10-31 12:30:00,278.24,278.24,277.48,277.9,134481.0,269.8205,269.8205,269.0835,269.4908,134481.0
2019-10-31 13:00:00,277.9,278.27,277.65,277.94,103454.0,269.4908,269.8496,269.2483,269.5295,103454.0
2019-10-31 13:30:00,277.94,279.09,277.92,278.51,287062.0,269.5295,270.6447,269.5101,270.0823,287062.0
2019-10-31 14:00:00,278.48,278.59,278.05,278.39,183578.0,270.0532,270.1599,269.6362,269.9659,183578.0
2019-10-31 14:30:00,278.42,278.55,276.74,276.78,202146.0,269.995,270.1211,268.3659,268.4046,202146.0
2019-10-31 15:00:00,276.8,277.38,276.62,276.79,155761.0,268.424,268.9865,268.2495,268.4143,155761.0
2019-10-31 15:30:00,276.78,277.65,276.19,276.88,478566.0,268.4046,269.2483,267.8325,268.5016,478566.0
2019-11-01 09:30:00,279.0,279.95,278.48,278.81,355838.0,270.5575,271.4787,270.0532,270.3732,355838.0
2019-11-01 10:00:00,278.71,280.39,278.25,278.9,229573.0,270.2762,271.9054,269.8302,270.4605,229573.0
2019-11-01 10:30:00,278.92,279.04,276.89,277.39,182710.0,270.4799,270.5963,268.5113,268.9962,182710.0
2019-11-01 11:00:00,277.36,277.98,277.06,277.84,115232.0,268.9671,269.5683,268.6762,269.4326,115232.0
2019-11-01 11:30:00,277.85,277.87,277.37,277.39,58891.0,269.4423,269.4617,268.9768,268.9962,58891.0
2019-11-01 12:00:00,277.42,277.44,276.12,277.24,87485.0,269.0253,269.0447,267.7646,268.8507,87485.0
2019-11-01 12:30:00,277.27,277.6,276.69,276.83,70012.0,268.8798,269.1998,268.3174,268.4531,70012.0
2019-11-01 13:00:00,276.86,277.38,276.85,277.13,50609.0,268.4822,268.9865,268.4725,268.7441,50609.0
2019-11-01 13:30:00,277.19,278.16,277.19,277.81,82462.0,268.8022,269.7429,268.8022,269.4035,82462.0
2019-11-01 14:00:00,277.88,277.99,277.49,277.72,55742.0,269.4714,269.578,269.0932,269.3162,55742.0
2019-11-01 14:30:00,277.72,277.91,277.53,277.9,51174.0,269.3162,269.5004,269.1319,269.4908,51174.0
2019-11-01 15:00:00,277.87,277.98,277.65,277.94,79136.0,269.4617,269.5683,269.2483,269.5295,79136.0
2019-11-01 15:30:00,277.98,279.11,277.95,279.0,354471.0,269.5683,270.6641,269.5392,270.5575,354471.0
2019-11-04 09:30:00,280.64,282.24,279.37,279.43,438176.0,272.1478,273.6994,270.9163,270.9745,438176.0
2019-11-04 10:00:00,279.37,279.98,278.59,279.92,242379.0,270.9163,271.5078,270.1599,271.4496,242379.0
2019-11-04 10:30:00,279.88,279.93,278.67,278.75,167292.0,271.4108,271.4593,270.2375,270.315,167292.0
2019-11-04 11:00:00,278.78,279.38,278.14,278.21,118951.0,270.3441,270.926,269.7235,269.7914,118951.0
2019-11-04 11:30:00,278.17,278.25,277.5,277.54,154412.0,269.7526,269.8302,269.1029,269.1416,154412.0
2019-11-04 12:00:00,277.59,277.64,276.55,277.17,229236.0,269.1901,269.2386,268.1816,268.7828,229236.0
2019-11-04 12:30:00,277.17,277.26,276.75,276.85,104465.0,268.7828,268.8701,268.3755,268.4725,104465.0
2019-11-04 13:00:00,276.82,276.98,276.47,276.62,82863.0,268.4434,268.5986,268.104,268.2495,82863.0
2019-11-04 13:30:00,276.58,276.74,276.05,276.1,99328.0,268.2107,268.3659,267.6967,267.7452,99328.0
2019-11-04 14:00:00,276.11,276.67,275.81,276.08,108466.0,267.7549,268.298,267.464,267.7258,108466.0
2019-11-04 14:30:00,276.08,276.67,275.96,276.66,148139.0,267.7258,268.298,267.6095,268.2883,148139.0
2019-11-04 15:00:00,276.65,276.67,276.14,276.45,173347.0,268.2786,268.298,267.784,268.0846,173347.0
2019-11-04 15:30:00,276.45,276.55,276.03,276.43,409412.0,268.0846,268.1816,267.6773,268.0652,409412.0
2019-11-05 09:30:00,276.5,276.95,271.26,271.74,429451.0,268.1331,268.5695,263.0517,263.5172,429451.0
2019-11-05 10:00:00,271.8,272.96,270.12,271.03,275926.0,263.5753,264.7002,261.9462,262.8286,275926.0
2019-11-05 10:30:00,271.04,271.29,268.42,268.81,295728.0,262.8383,263.0808,260.2976,260.6758,295728.0
2019-11-05 11:00:00,268.85,269.98,268.75,269.94,204328.0,260.7146,261.8104,260.6176,261.7716,204328.0
2019-11-05 11:30:00,269.93,270.89,269.59,270.47,157568.0,261.7619,262.6929,261.4322,262.2856,157568.0
2019-11-05 12:00:00,270.52,270.71,269.78,270.45,136837.0,262.3341,262.5183,261.6165,262.2662,136837.0
2019-11-05 12:30:00,270.46,271.06,270.26,270.5,105923.0,262.2759,262.8577,262.0819,262.3147,105923.0
2019-11-05 13:00:00,270.49,270.57,270.2,270.4,78095.0,262.305,262.3826,262.0238,262.2177,78095.0
2019-11-05 13:30:00,270.26,270.37,269.83,270.09,101048.0,262.0819,262.1886,261.6649,261.9171,101048.0
2019-11-05 14:00:00,270.14,270.94,270.05,270.11,115078.0,261.9656,262.7414,261.8783,261.9365,115078.0
2019-11-05 14:30:00,270.11,270.32,269.86,270.24,134721.0,261.9365,262.1401,261.694,262.0625,134721.0
2019-11-05 15:00:00,270.18,270.47,269.95,270.12,161921.0,262.0044,262.2856,261.7813,261.9462,161921.0
2019-11-05 15:30:00,270.11,270.83,268.9,269.0,516804.0,261.9365,262.6347,260.7631,260.8601,516804.0
2019-11-06 09:30:00,270.5,271.67,269.33,269.99,387279.0,262.3147,263.4493,261.1801,261.8201,387279.0
2019-11-06 10:00:00,269.96,270.25,269.46,269.77,133746.0,261.791,262.0722,261.3061,261.6068,133746.0
2019-11-06 10:30:00,269.72,270.19,269.68,269.76,99194.0,261.5583,262.0141,261.5195,261.5971,99194.0
2019-11-06 11:00:00,269.71,270.2,269.71,269.97,154469.0,261.5486,262.0238,261.5486,261.8007,154469.0
2019-11-06 11:30:00,270.0,270.56,268.88,269.71,176038.0,261.8298,262.3729,260.7437,261.5486,176038.0
2019-11-06 12:00:00,269.74,270.59,269.51,270.29,152926.0,261.5777,262.402,261.3546,262.111,152926.0
2019-11-06 12:30:00,270.32,270.74,270.11,270.23,101587.0,262.1401,262.5474,261.9365,262.0528,101587.0
2019-11-06 13:00:00,270.27,270.45,269.55,269.65,98792.0,262.0916,262.2662,261.3934,261.4904,98792.0
2019-11-06 13:30:00,269.66,269.92,269.32,269.89,111828.0,261.5001,261.7522,261.1704,261.7231,111828.0
2019-11-06 14:00:00,269.92,270.07,269.54,269.68,92190.0,261.7522,261.8977,261.3837,261.5195,92190.0
2019-11-06 14:30:00,269.67,269.81,269.55,269.74,95214.0,261.5098,261.6456,261.3934,261.5777,95214.0
2019-11-06 15:00:00,269.73,270.29,269.6,270.17,135572.0,261.568,262.111,261.4419,261.9947,135572.0
2019-11-06 15:30:00,270.16,270.41,269.75,269.87,420682.0,261.985,262.2274,261.5874,261.7037,420682.0
2019-11-07 09:30:00,270.02,272.36,269.86,271.27,349451.0,261.8492,264.1184,261.694,263.0614,349451.0
2019-11-07 10:00:00,271.35,272.18,271.12,272.08,220576.0,263.139,263.9438,262.9159,263.8469,220576.0
2019-11-07 10:30:00,272.1,273.44,271.91,273.04,309676.0,263.8663,265.1657,263.682,264.7778,309676.0
2019-11-07 11:00:00,273.0,273.96,272.66,273.75,159396.0,264.739,265.67,264.4093,265.4663,159396.0
2019-11-07 11:30:00,273.8,273.93,273.0,273.54,116412.0,265.5148,265.6409,264.739,265.2627,116412.0
2019-11-07 12:00:00,273.47,273.6,272.79,273.23,104036.0,265.1948,265.3209,264.5354,264.9621,104036.0
2019-11-07 12:30:00,273.2,273.57,272.95,273.41,63377.0,264.933,265.2918,264.6905,265.1366,63377.0
2019-11-07 13:00:00,273.44,273.85,273.15,273.84,87423.0,265.1657,265.5633,264.8845,265.5536,87423.0
2019-11-07 13:30:00,273.86,274.11,273.4,273.97,125886.0,265.573,265.8154,265.1269,265.6797,125886.0
2019-11-07 14:00:00,273.95,274.99,273.9,274.45,185109.0,265.6603,266.6688,265.6118,266.1451,185109.0
2019-11-07 14:30:00,274.42,275.08,273.0,274.15,152768.0,266.1161,266.7561,264.739,265.8542,152768.0
2019-11-07 15:00:00,274.16,274.17,272.47,273.33,128644.0,265.8639,265.8736,264.2251,265.059,128644.0
2019-11-07 15:30:00,273.38,273.51,272.35,272.85,273810.0,265.1075,265.2336,264.1087,264.5936,273810.0
2019-11-08 09:30:00,271.7,274.95,271.7,272.93,263555.0,263.4784,266.63,263.4784,264.6711,263555.0
2019-11-08 10:00:00,273.0,273.78,272.39,273.7,131980.0,264.739,265.4954,264.1475,265.4178,131980.0
2019-11-08 10:30:00,273.73,274.17,273.03,273.87,89995.0,265.4469,265.8736,264.7681,265.5827,89995.0
2019-11-08 11:00:00,273.87,274.07,273.29,273.45,93414.0,265.5827,265.7766,265.0202,265.1754,93414.0
2019-11-08 11:30:00,273.46,273.88,272.95,273.09,73838.0,265.1851,265.5924,264.6905,264.8263,73838.0
2019-11-08 12:00:00,273.09,273.86,273.08,273.75,59468.0,264.8263,265.573,264.8166,265.4663,59468.0
2019-11-08 12:30:00,273.78,274.2,273.0,273.21,53170.0,265.4954,265.9027,264.739,264.9427,53170.0
2019-11-08 13:00:00,273.19,273.32,273.0,273.09,47534.0,264.9233,265.0493,264.739,264.8263,47534.0
2019-11-08 13:30:00,273.1,273.52,272.92,273.48,47124.0,264.836,265.2433,264.6614,265.2045,47124.0
2019-11-08 14:00:00,273.53,273.64,273.27,273.51,50962.0,265.253,265.3597,265.0009,265.2336,50962.0
2019-11-08 14:30:00,273.51,273.75,273.4,273.73,73631.0,265.2336,265.4663,265.1269,265.4469,73631.0
2019-11-08 15:00:00,273.72,273.75,273.32,273.61,84797.0,265.4372,265.4663,265.0493,265.3306,84797.0
2019-11-08 15:30:00,273.63,274.89,273.57,274.83,314133.0,265.35,266.5718,265.2918,266.5136,314133.0
2019-11-11 09:30:00,273.08,275.84,273.06,275.24,249452.0,264.8166,267.4931,264.7972,266.9112,249452.0
2019-11-11 10:00:00,275.36,276.25,274.47,276.21,193840.0,267.0276,267.8907,266.1645,267.8519,193840.0
2019-11-11 10:30:00,276.29,276.63,275.8,276.12,115302.0,267.9295,268.2592,267.4543,267.7646,115302.0
2019-11-11 11:00:00,276.15,276.68,276.08,276.54,85458.0,267.7937,268.3077,267.7258,268.1719,85458.0
2019-11-11 11:30:00,276.58,277.13,275.9,276.04,113100.0,268.2107,268.7441,267.5513,267.687,113100.0
2019-11-11 12:00:00,276.05,276.06,275.61,275.97,49723.0,267.6967,267.7064,267.27,267.6192,49723.0
2019-11-11 12:30:00,275.9,276.17,275.54,275.99,48110.0,267.5513,267.8131,267.2022,267.6385,48110.0
2019-11-11 13:00:00,275.99,276.48,275.75,276.48,57903.0,267.6385,268.1137,267.4058,268.1137,57903.0
2019-11-11 13:30:00,276.47,276.85,276.31,276.32,65732.0,268.104,268.4725,267.9489,267.9586,65732.0
2019-11-11 14:00:00,276.36,276.78,276.18,276.55,49535.0,267.9974,268.4046,267.8228,268.1816,49535.0
2019-11-11 14:30:00,276.55,277.07,276.5,277.0,80752.0,268.1816,268.6859,268.1331,268.618,80752.0
2019-11-11 15:00:00,276.94,276.98,276.5,276.69,74674.0,268.5598,268.5986,268.1331,268.3174,74674.0
2019-11-11 15:30:00,276.7,277.01,276.18,277.0,258806.0,268.3271,268.6277,267.8228,268.618,258806.0
2019-11-12 09:30:00,277.6,279.33,277.39,279.24,244705.0,269.1998,270.8775,268.9962,270.7902,244705.0
2019-11-12 10:00:00,279.17,279.5,278.67,279.34,133812.0,270.7223,271.0423,270.2375,270.8872,133812.0
2019-11-12 10:30:00,279.32,279.4,278.25,279.13,112674.0,270.8678,270.9454,269.8302,270.6835,112674.0
2019-11-12 11:00:00,279.16,279.16,278.01,278.81,96015.0,270.7126,270.7126,269.5974,270.3732,96015.0
2019-11-12 11:30:00,278.81,278.9,278.15,278.41,78496.0,270.3732,270.4605,269.7332,269.9853,78496.0
2019-11-12 12:00:00,278.49,278.54,277.7,277.97,92256.0,270.0629,270.1114,269.2968,269.5586,92256.0
2019-11-12 12:30:00,277.94,278.18,277.31,277.78,85437.0,269.5295,269.7623,268.9186,269.3744,85437.0
2019-11-12 13:00:00,277.79,278.05,277.45,277.61,79573.0,269.3841,269.6362,269.0544,269.2095,79573.0
2019-11-12 13:30:00,277.61,278.18,277.55,277.98,64608.0,269.2095,269.7623,269.1513,269.5683,64608.0
2019-11-12 14:00:00,277.95,277.97,276.89,276.9,82949.0,269.5392,269.5586,268.5113,268.521,82949.0
2019-11-12 14:30:00,276.87,277.04,275.77,276.17,88404.0,268.4919,268.6568,267.4252,267.8131,88404.0
2019-11-12 15:00:00,276.19,276.58,275.88,276.58,78269.0,267.8325,268.2107,267.5319,268.2107,78269.0
2019-11-12 15:30:00,276.54,277.28,276.43,277.14,160049.0,268.1719,268.8895,268.0652,268.7537,160049.0
2019-11-13 09:30:00,276.51,279.28,276.46,279.05,197233.0,268.1428,270.829,268.0943,270.606,197233.0
2019-11-13 10:00:00,279.09,280.37,278.87,279.71,187457.0,270.6447,271.886,270.4314,271.246,187457.0
2019-11-13 10:30:00,279.66,280.46,279.27,280.21,121765.0,271.1975,271.9733,270.8193,271.7309,121765.0
2019-11-13 11:00:00,280.19,280.22,275.51,275.53,231055.0,271.7115,271.7405,267.1731,267.1925,231055.0
2019-11-13 11:30:00,275.53,278.71,275.0,277.07,339206.0,267.1925,270.2762,266.6785,268.6859,339206.0
2019-11-13 12:00:00,277.07,278.13,276.85,277.78,127657.0,268.6859,269.7138,268.4725,269.3744,127657.0
2019-11-13 12:30:00,277.76,278.09,277.47,278.04,71684.0,269.355,269.675,269.0738,269.6265,71684.0
2019-11-13 13:00:00,278.05,278.25,277.75,277.76,61825.0,269.6362,269.8302,269.3453,269.355,61825.0
2019-11-13 13:30:00,277.8,278.46,276.88,277.58,69734.0,269.3938,270.0338,268.5016,269.1804,69734.0
2019-11-13 14:00:00,277.59,277.76,276.82,277.35,104013.0,269.1901,269.355,268.4434,268.9574,104013.0
2019-11-13 14:30:00,277.54,278.26,277.35,278.2,88450.0,269.1416,269.8399,268.9574,269.7817,88450.0
2019-11-13 15:00:00,278.23,278.62,278.08,278.22,101426.0,269.8108,270.189,269.6653,269.8011,101426.0
2019-11-13 15:30:00,278.19,278.38,277.75,278.05,210637.0,269.772,269.9562,269.3453,269.6362,210637.0
2019-11-14 09:30:00,277.45,278.41,276.7,277.92,210548.0,269.0544,269.9853,268.3271,269.5101,210548.0
2019-11-14 10:00:00,277.88,278.83,277.88,278.09,117203.0,269.4714,270.3926,269.4714,269.675,117203.0
2019-11-14 10:30:00,278.01,278.94,277.71,277.88,97037.0,269.5974,270.4993,269.3065,269.4714,97037.0
2019-11-14 11:00:00,277.81,278.85,277.81,278.43,89520.0,269.4035,270.412,269.4035,270.0047,89520.0
2019-11-14 11:30:00,278.46,278.54,277.29,277.41,79944.0,270.0338,270.1114,268.8992,269.0156,79944.0
2019-11-14 12:00:00,277.39,278.11,277.23,278.09,63576.0,268.9962,269.6944,268.841,269.675,63576.0
2019-11-14 12:30:00,278.08,278.48,278.07,278.3,54266.0,269.6653,270.0532,269.6556,269.8786,54266.0
2019-11-14 13:00:00,278.31,278.63,278.19,278.27,52563.0,269.8883,270.1987,269.772,269.8496,52563.0
2019-11-14 13:30:00,278.21,278.56,277.57,278.21,78045.0,269.7914,270.1308,269.1707,269.7914,78045.0
2019-11-14 14:00:00,278.16,278.74,277.98,278.73,66042.0,269.7429,270.3053,269.5683,270.2956,66042.0
2019-11-14 14:30:00,278.75,279.02,278.74,278.94,57662.0,270.315,270.5769,270.3053,270.4993,57662.0
2019-11-14 15:00:00,278.97,279.27,278.58,279.25,70004.0,270.5284,270.8193,270.1502,270.7999,70004.0
2019-11-14 15:30:00,279.25,279.62,278.82,279.54,288945.0,270.7999,271.1587,270.3829,271.0811,288945.0
2019-11-15 09:30:00,280.64,280.9,278.13,279.5,327480.0,272.1478,272.4,269.7138,271.0423,327480.0
2019-11-15 10:00:00,279.48,280.5,279.47,280.44,98589.0,271.0229,272.0121,271.0132,271.9539,98589.0
2019-11-15 10:30:00,280.32,280.35,279.44,279.92,86709.0,271.8375,271.8666,270.9842,271.4496,86709.0
2019-11-15 11:00:00,279.94,280.52,279.9,280.38,82848.0,271.469,272.0315,271.4302,271.8957,82848.0
2019-11-15 11:30:00,280.33,280.44,280.08,280.15,50352.0,271.8472,271.9539,271.6048,271.6727,50352.0
2019-11-15 12:00:00,280.15,280.34,279.96,280.16,60152.0,271.6727,271.8569,271.4884,271.6824,60152.0
2019-11-15 12:30:00,280.17,280.43,279.99,280.23,48552.0,271.6921,271.9442,271.5175,271.7502,48552.0
2019-11-15 13:00:00,280.28,280.38,280.05,280.15,41456.0,271.7987,271.8957,271.5757,271.6727,41456.0
2019-11-15 13:30:00,280.15,280.35,280.08,280.12,33029.0,271.6727,271.8666,271.6048,271.6436,33029.0
2019-11-15 14:00:00,280.08,280.64,280.06,280.33,45148.0,271.6048,272.1478,271.5854,271.8472,45148.0
2019-11-15 14:30:00,280.29,280.5,280.21,280.5,40151.0,271.8084,272.0121,271.7309,272.0121,40151.0
2019-11-15 15:00:00,280.52,280.55,279.76,279.85,88166.0,272.0315,272.0606,271.2945,271.3817,88166.0
2019-11-15 15:30:00,279.84,280.72,279.73,280.72,246910.0,271.372,272.2254,271.2654,272.2254,246910.0
2019-11-18 09:30:00,280.0,280.69,278.4,280.07,280964.0,271.5272,272.1963,269.9756,271.5951,280964.0
2019-11-18 10:00:00,280.06,280.33,279.25,279.9,107503.0,271.5854,271.8472,270.7999,271.4302,107503.0
2019-11-18 10:30:00,280.07,280.34,279.8,280.01,98728.0,271.5951,271.8569,271.3333,271.5369,98728.0
2019-11-18 11:00:00,280.02,281.09,279.91,280.79,123739.0,271.5466,272.5842,271.4399,272.2933,123739.0
2019-11-18 11:30:00,280.81,281.64,280.81,281.47,94264.0,272.3127,273.1176,272.3127,272.9527,94264.0
2019-11-18 12:00:00,281.46,281.53,281.0,281.0,82666.0,272.943,273.0109,272.4969,272.4969,82666.0
2019-11-18 12:30:00,280.98,280.99,280.47,280.84,77123.0,272.4775,272.4872,271.983,272.3418,77123.0
2019-11-18 13:00:00,280.85,281.39,280.81,281.39,100117.0,272.3515,272.8751,272.3127,272.8751,100117.0
2019-11-18 13:30:00,281.39,281.77,281.28,281.68,142427.0,272.8751,273.2436,272.7685,273.1564,142427.0
2019-11-18 14:00:00,281.68,281.78,281.55,281.56,76452.0,273.1564,273.2533,273.0303,273.04,76452.0
2019-11-18 14:30:00,281.56,281.62,281.29,281.33,75180.0,273.04,273.0982,272.7782,272.817,75180.0
2019-11-18 15:00:00,281.36,281.42,280.32,280.38,103563.0,272.8461,272.9042,271.8375,271.8957,103563.0
2019-11-18 15:30:00,280.39,280.91,279.96,280.89,266023.0,271.9054,272.4097,271.4884,272.3903,266023.0
2019-11-19 09:30:00,281.52,282.95,280.94,282.77,222206.0,273.0012,274.3879,272.4388,274.2134,222206.0
2019-11-19 10:00:00,282.77,284.78,282.52,284.74,222137.0,274.2134,276.1626,273.9709,276.1238,222137.0
2019-11-19 10:30:00,284.74,284.85,283.81,284.14,200827.0,276.1238,276.2304,275.2219,275.5419,200827.0
2019-11-19 11:00:00,284.14,284.85,283.53,284.83,136104.0,275.5419,276.2304,274.9504,276.211,136104.0
2019-11-19 11:30:00,284.85,285.41,284.44,285.11,147825.0,276.2304,276.7735,275.8329,276.4826,147825.0
2019-11-19 12:00:00,285.04,285.13,284.02,284.39,69322.0,276.4147,276.502,275.4256,275.7844,69322.0
2019-11-19 12:30:00,284.34,284.39,283.8,284.28,49623.0,275.7359,275.7844,275.2122,275.6777,49623.0
2019-11-19 13:00:00,284.3,284.63,283.7,284.5,74717.0,275.6971,276.0171,275.1152,275.891,74717.0
2019-11-19 13:30:00,284.49,285.35,284.32,285.22,92892.0,275.8813,276.7153,275.7165,276.5892,92892.0
2019-11-19 14:00:00,285.24,286.58,285.23,286.24,142422.0,276.6086,277.9081,276.5989,277.5784,142422.0
2019-11-19 14:30:00,286.19,286.19,285.24,285.34,88768.0,277.5299,277.5299,276.6086,276.7056,88768.0
2019-11-19 15:00:00,285.38,285.95,285.22,285.7,105491.0,276.7444,277.2972,276.5892,277.0547,105491.0
2019-11-19 15:30:00,285.72,286.13,285.28,285.28,302945.0,277.0741,277.4717,276.6474,276.6474,302945.0
2019-11-20 09:30:00,285.0,287.38,284.73,286.97,265154.0,276.3759,278.6839,276.1141,278.2863,265154.0
2019-11-20 10:00:00,287.03,287.73,286.51,287.49,172446.0,278.3445,279.0233,277.8402,278.7906,172446.0
2019-11-20 10:30:00,287.5,287.67,286.69,287.08,97322.0,278.8003,278.9651,278.0148,278.393,97322.0
2019-11-20 11:00:00,287.09,287.13,286.28,286.31,157638.0,278.4027,278.4415,277.6172,277.6463,157638.0
2019-11-20 11:30:00,286.26,286.43,285.12,285.59,87854.0,277.5978,277.7626,276.4923,276.9481,87854.0
2019-11-20 12:00:00,285.58,285.86,284.92,285.48,84831.0,276.9384,277.2099,276.2983,276.8414,84831.0
2019-11-20 12:30:00,285.45,285.73,283.44,284.27,88560.0,276.8123,277.0838,274.8631,275.668,88560.0
2019-11-20 13:00:00,284.19,284.46,282.86,283.19,130292.0,275.5904,275.8522,274.3007,274.6207,130292.0
2019-11-20 13:30:00,283.25,284.57,283.08,284.0,68301.0,274.6789,275.9589,274.514,275.4062,68301.0
2019-11-20 14:00:00,284.0,284.28,283.44,284.08,51340.0,275.4062,275.6777,274.8631,275.4837,51340.0
2019-11-20 14:30:00,284.07,284.72,283.91,284.18,70936.0,275.474,276.1044,275.3189,275.5807,70936.0
2019-11-20 15:00:00,284.24,284.61,283.91,284.04,74150.0,275.6389,275.9977,275.3189,275.445,74150.0
2019-11-20 15:30:00,284.02,285.64,283.98,285.27,329297.0,275.4256,276.9965,275.3868,276.6377,329297.0
2019-11-21 09:30:00,284.6,286.17,283.68,284.7,325053.0,275.988,277.5105,275.0958,276.085,325053.0
2019-11-21 10:00:00,284.72,285.96,284.03,285.0,158404.0,276.1044,277.3069,275.4353,276.3759,158404.0
2019-11-21 10:30:00,285.09,285.71,284.43,285.52,135898.0,276.4632,277.0644,275.8232,276.8802,135898.0
2019-11-21 11:00:00,285.53,286.52,285.15,285.18,111834.0,276.8899,277.8499,276.5214,276.5505,111834.0
2019-11-21 11:30:00,285.15,285.21,284.11,284.58,109793.0,276.5214,276.5796,275.5128,275.9686,109793.0
2019-11-21 12:00:00,284.53,284.92,283.59,284.76,106175.0,275.9201,276.2983,275.0086,276.1432,106175.0
2019-11-21 12:30:00,284.79,285.23,284.72,285.17,87386.0,276.1723,276.5989,276.1044,276.5408,87386.0
2019-11-21 13:00:00,285.16,285.55,284.39,285.06,94832.0,276.5311,276.9093,275.7844,276.4341,94832.0
2019-11-21 13:30:00,285.1,285.13,283.94,283.94,61387.0,276.4729,276.502,275.348,275.348,61387.0
2019-11-21 14:00:00,283.97,284.45,283.81,284.33,88681.0,275.3771,275.8425,275.2219,275.7262,88681.0
2019-11-21 14:30:00,284.38,284.6,284.33,284.49,42574.0,275.7747,275.988,275.7262,275.8813,42574.0
2019-11-21 15:00:00,284.53,284.63,284.14,284.47,89147.0,275.9201,276.0171,275.5419,275.8619,89147.0
2019-11-21 15:30:00,284.48,284.8,283.8,284.5,282842.0,275.8716,276.182,275.2122,275.891,282842.0
2019-11-22 09:30:00,284.83,285.36,281.85,282.75,242881.0,276.211,276.725,273.3212,274.194,242881.0
2019-11-22 10:00:00,282.65,284.17,282.55,282.97,124467.0,274.097,275.571,274.0,274.4073,124467.0
2019-11-22 10:30:00,282.85,282.97,281.85,282.61,99980.0,274.291,274.4073,273.3212,274.0582,99980.0
2019-11-22 11:00:00,282.57,282.72,281.68,282.14,90832.0,274.0194,274.1649,273.1564,273.6024,90832.0
2019-11-22 11:30:00,282.15,282.44,281.84,281.92,65256.0,273.6121,273.8934,273.3115,273.3891,65256.0
2019-11-22 12:00:00,281.89,281.9,281.31,281.36,80364.0,273.36,273.3697,272.7976,272.8461,80364.0
2019-11-22 12:30:00,281.35,281.94,281.21,281.74,100189.0,272.8364,273.4085,272.7006,273.2146,100189.0
2019-11-22 13:00:00,281.78,282.34,281.76,282.06,55899.0,273.2533,273.7964,273.2339,273.5249,55899.0
2019-11-22 13:30:00,282.09,282.21,281.65,281.81,62249.0,273.554,273.6703,273.1273,273.2824,62249.0
2019-11-22 14:00:00,281.82,282.32,281.55,282.14,67120.0,273.2921,273.777,273.0303,273.6024,67120.0
2019-11-22 14:30:00,282.11,282.57,282.07,282.38,60798.0,273.5734,274.0194,273.5346,273.8352,60798.0
2019-11-22 15:00:00,282.4,282.65,282.34,282.55,67142.0,273.8546,274.097,273.7964,274.0,67142.0
2019-11-22 15:30:00,282.54,283.57,282.4,282.79,354792.0,273.9903,274.9892,273.8546,274.2328,354792.0
2019-11-25 09:30:00,284.0,287.84,283.7,287.6,318099.0,275.4062,279.13,275.1152,278.8972,318099.0
2019-11-25 10:00:00,287.57,287.94,286.47,286.72,186402.0,278.8681,279.2269,277.8014,278.0439,186402.0
2019-11-25 10:30:00,286.79,287.47,286.53,287.05,110656.0,278.1117,278.7712,277.8596,278.3639,110656.0
2019-11-25 11:00:00,287.01,288.38,287.01,288.3,267859.0,278.3251,279.6536,278.3251,279.576,267859.0
2019-11-25 11:30:00,288.3,288.87,288.0,288.87,116286.0,279.576,280.1288,279.2851,280.1288,116286.0
2019-11-25 12:00:00,288.86,288.99,287.9,287.92,131411.0,280.1191,280.2452,279.1882,279.2075,131411.0
2019-11-25 12:30:00,287.92,288.13,287.87,288.02,134659.0,279.2075,279.4112,279.1591,279.3045,134659.0
2019-11-25 13:00:00,288.06,288.33,287.95,288.02,74594.0,279.3433,279.6051,279.2366,279.3045,74594.0
2019-11-25 13:30:00,288.06,288.12,287.34,287.51,222741.0,279.3433,279.4015,278.6451,278.81,222741.0
2019-11-25 14:00:00,287.51,287.7,287.34,287.55,44573.0,278.81,278.9942,278.6451,278.8487,44573.0
2019-11-25 14:30:00,287.57,288.1,287.52,288.02,190617.0,278.8681,279.3821,278.8196,279.3045,190617.0
2019-11-25 15:00:00,288.01,288.04,287.38,287.64,118575.0,279.2948,279.3239,278.6839,278.936,118575.0
2019-11-25 15:30:00,287.66,287.71,286.99,287.6,322868.0,278.9554,279.0039,278.3057,278.8972,322868.0
2019-11-26 09:30:00,288.5,289.78,287.82,289.18,256722.0,279.77,281.0113,279.1106,280.4294,256722.0
2019-11-26 10:00:00,289.25,289.68,288.79,289.35,249688.0,280.4973,280.9143,280.0512,280.5943,249688.0
2019-11-26 10:30:00,289.26,289.39,288.67,289.37,192599.0,280.507,280.6331,279.9349,280.6137,192599.0
2019-11-26 11:00:00,289.35,290.53,289.23,290.19,251388.0,280.5943,281.7386,280.4779,281.4089,251388.0
2019-11-26 11:30:00,290.15,290.66,289.92,290.28,161904.0,281.3701,281.8646,281.147,281.4961,161904.0
2019-11-26 12:00:00,290.33,290.56,290.09,290.26,78066.0,281.5446,281.7677,281.3119,281.4767,78066.0
2019-11-26 12:30:00,290.26,290.54,290.21,290.47,50948.0,281.4767,281.7483,281.4283,281.6804,50948.0
2019-11-26 13:00:00,290.46,290.5,290.16,290.25,100343.0,281.6707,281.7095,281.3798,281.467,100343.0
2019-11-26 13:30:00,290.25,290.29,289.5,289.52,111859.0,281.467,281.5058,280.7397,280.7591,111859.0
2019-11-26 14:00:00,289.54,289.84,289.35,289.61,90190.0,280.7785,281.0694,280.5943,280.8464,90190.0
2019-11-26 14:30:00,289.63,289.74,289.42,289.55,147561.0,280.8658,280.9725,280.6622,280.7882,147561.0
2019-11-26 15:00:00,289.55,289.72,289.46,289.54,179471.0,280.7882,280.9531,280.7009,280.7785,179471.0
2019-11-26 15:30:00,289.55,290.25,289.21,289.28,421122.0,280.7882,281.467,280.4585,280.5264,421122.0
2019-11-27 09:30:00,289.03,290.74,288.91,290.3,426514.0,280.284,281.9422,280.1676,281.5155,426514.0
2019-11-27 10:00:00,290.35,290.55,289.75,290.28,90048.0,281.564,281.758,280.9822,281.4961,90048.0
2019-11-27 10:30:00,290.25,290.46,289.95,290.32,88817.0,281.467,281.6707,281.1761,281.5349,88817.0
2019-11-27 11:00:00,290.33,291.14,290.26,291.09,107834.0,281.5446,282.3301,281.4767,282.2816,107834.0
2019-11-27 11:30:00,291.07,291.42,290.78,291.37,66689.0,282.2622,282.6016,281.981,282.5531,66689.0
2019-11-27 12:00:00,291.36,291.74,291.23,291.3,76318.0,282.5435,282.912,282.4174,282.4853,76318.0
2019-11-27 12:30:00,291.31,291.81,291.13,291.61,55033.0,282.495,282.9798,282.3204,282.7859,55033.0
2019-11-27 13:00:00,291.57,292.0,291.57,291.77,64872.0,282.7471,283.1641,282.7471,282.941,64872.0
2019-11-27 13:30:00,291.77,292.0,291.42,291.63,55502.0,282.941,283.1641,282.6016,282.8053,55502.0
2019-11-27 14:00:00,291.6,291.91,291.49,291.88,56884.0,282.7762,283.0768,282.6695,283.0477,56884.0
2019-11-27 14:30:00,291.89,291.89,291.48,291.55,56599.0,283.0574,283.0574,282.6598,282.7277,56599.0
2019-11-27 15:00:00,291.54,291.67,291.37,291.41,64469.0,282.718,282.8441,282.5531,282.5919,64469.0
2019-11-27 15:30:00,291.39,291.82,291.1,291.79,217298.0,282.5725,282.9895,282.2913,282.9604,217298.0
2019-11-29 09:30:00,290.23,291.9,290.23,291.49,213841.0,281.4476,283.0671,281.4476,282.6695,213841.0
2019-11-29 10:00:00,291.45,292.01,291.17,291.76,87564.0,282.6307,283.1738,282.3592,282.9313,87564.0
2019-11-29 10:30:00,291.81,292.5,291.5,291.87,76072.0,282.9798,283.649,282.6792,283.038,76072.0
2019-11-29 11:00:00,291.86,292.39,291.54,292.04,78090.0,283.0283,283.5423,282.718,283.2029,78090.0
2019-11-29 11:30:00,291.97,292.39,291.57,292.12,86397.0,283.135,283.5423,282.7471,283.2805,86397.0
2019-11-29 12:00:00,292.08,292.1,291.56,291.88,87735.0,283.2417,283.2611,282.7374,283.0477,87735.0
2019-11-29 12:30:00,291.88,293.0,291.28,292.52,285438.0,283.0477,284.1338,282.4659,283.6683,285438.0
2019-12-02 09:30:00,290.59,290.75,285.67,286.0,460169.0,281.7968,281.9519,277.0256,277.3456,460169.0
2019-12-02 10:00:00,285.85,286.48,283.89,285.7,334988.0,277.2002,277.8111,275.2995,277.0547,334988.0
2019-12-02 10:30:00,285.74,286.21,284.69,284.83,144328.0,277.0935,277.5493,276.0753,276.211,144328.0
2019-12-02 11:00:00,284.84,285.2,284.5,284.77,106248.0,276.2207,276.5699,275.891,276.1529,106248.0
2019-12-02 11:30:00,284.79,285.92,284.12,285.79,100665.0,276.1723,277.2681,275.5225,277.142,100665.0
2019-12-02 12:00:00,285.75,286.87,285.69,286.34,78168.0,277.1032,278.1893,277.045,277.6754,78168.0
2019-12-02 12:30:00,286.45,286.83,285.95,286.6,65069.0,277.782,278.1505,277.2972,277.9275,65069.0
2019-12-02 13:00:00,286.56,287.43,286.48,287.36,50355.0,277.8887,278.7324,277.8111,278.6645,50355.0
2019-12-02 13:30:00,287.38,287.43,286.9,287.11,52805.0,278.6839,278.7324,278.2184,278.4221,52805.0
2019-12-02 14:00:00,287.11,287.85,287.01,287.7,65656.0,278.4221,279.1397,278.3251,278.9942,65656.0
2019-12-02 14:30:00,287.76,288.25,287.53,287.64,75847.0,279.0524,279.5276,278.8293,278.936,75847.0
2019-12-02 15:00:00,287.64,287.67,286.97,286.99,69352.0,278.936,278.9651,278.2863,278.3057,69352.0
2019-12-02 15:30:00,286.99,287.58,286.5,286.77,282977.0,278.3057,278.8778,277.8305,278.0923,282977.0
2019-12-03 09:30:00,282.2,285.12,281.5,283.84,321367.0,273.6606,276.4923,272.9818,275.251,321367.0
2019-12-03 10:00:00,283.9,285.0,282.99,284.46,112179.0,275.3092,276.3759,274.4267,275.8522,112179.0
2019-12-03 10:30:00,284.56,285.08,283.66,284.39,88872.0,275.9492,276.4535,275.0765,275.7844,88872.0
2019-12-03 11:00:00,284.47,285.28,283.74,284.28,83256.0,275.8619,276.6474,275.154,275.6777,83256.0
2019-12-03 11:30:00,284.22,285.42,284.05,285.36,152445.0,275.6195,276.7832,275.4547,276.725,152445.0
2019-12-03 12:00:00,285.3,286.39,285.06,286.3,72621.0,276.6668,277.7238,276.4341,277.6366,72621.0
2019-12-03 12:30:00,286.33,286.64,285.92,286.59,65776.0,277.6657,277.9663,277.2681,277.9178,65776.0
2019-12-03 13:00:00,286.58,287.42,286.34,287.13,101346.0,277.9081,278.7227,277.6754,278.4415,101346.0
2019-12-03 13:30:00,287.14,287.47,286.58,286.92,97518.0,278.4511,278.7712,277.9081,278.2378,97518.0
2019-12-03 14:00:00,286.91,287.16,286.04,286.07,66665.0,278.2281,278.4705,277.3844,277.4135,66665.0
2019-12-03 14:30:00,286.09,286.62,286.0,286.4,53620.0,277.4329,277.9469,277.3456,277.7335,53620.0
2019-12-03 15:00:00,286.45,287.51,286.09,287.46,79741.0,277.782,278.81,277.4329,278.7615,79741.0
2019-12-03 15:30:00,287.48,287.6,286.83,287.09,207269.0,278.7809,278.8972,278.1505,278.4027,207269.0
2019-12-04 09:30:00,288.5,289.62,286.12,289.44,347420.0,279.77,280.8561,277.462,280.6816,347420.0
2019-12-04 10:00:00,289.4,289.4,287.53,287.68,161980.0,280.6428,280.6428,278.8293,278.9748,161980.0
2019-12-04 10:30:00,287.69,288.74,287.34,288.46,97762.0,278.9845,280.0027,278.6451,279.7312,97762.0
2019-12-04 11:00:00,288.5,288.54,287.66,288.01,104611.0,279.77,279.8088,278.9554,279.2948,104611.0
2019-12-04 11:30:00,288.03,288.25,286.74,286.93,142124.0,279.3142,279.5276,278.0633,278.2475,142124.0
2019-12-04 12:00:00,286.93,287.31,286.67,286.9,167380.0,278.2475,278.616,277.9954,278.2184,167380.0
2019-12-04 12:30:00,286.9,287.35,286.72,287.29,79248.0,278.2184,278.6548,278.0439,278.5966,79248.0
2019-12-04 13:00:00,287.31,287.5,286.63,286.97,47079.0,278.616,278.8003,277.9566,278.2863,47079.0
2019-12-04 13:30:00,286.94,287.13,286.8,287.01,40739.0,278.2572,278.4415,278.1214,278.3251,40739.0
2019-12-04 14:00:00,287.02,287.95,287.02,287.94,67166.0,278.3348,279.2366,278.3348,279.2269,67166.0
2019-12-04 14:30:00,287.89,288.22,287.81,287.86,73366.0,279.1785,279.4985,279.1009,279.1494,73366.0
2019-12-04 15:00:00,287.86,287.95,287.1,287.1,78927.0,279.1494,279.2366,278.4124,278.4124,78927.0
2019-12-04 15:30:00,287.14,287.39,286.61,286.88,242580.0,278.4511,278.6936,277.9372,278.199,242580.0
2019-12-05 09:30:00,287.95,288.84,286.4,288.53,193097.0,279.2366,280.0997,277.7335,279.7991,193097.0
2019-12-05 10:00:00,288.45,288.52,287.16,288.34,126526.0,279.7215,279.7894,278.4705,279.6148,126526.0
2019-12-05 10:30:00,288.36,289.2,288.27,289.16,91466.0,279.6342,280.4488,279.547,280.41,91466.0
2019-12-05 11:00:00,289.15,289.52,288.85,289.25,100368.0,280.4003,280.7591,280.1094,280.4973,100368.0
2019-12-05 11:30:00,289.24,289.34,288.5,288.59,66066.0,280.4876,280.5846,279.77,279.8573,66066.0
2019-12-05 12:00:00,288.57,289.07,288.49,288.87,58325.0,279.8379,280.3227,279.7603,280.1288,58325.0
2019-12-05 12:30:00,288.88,289.02,288.65,288.86,53583.0,280.1385,280.2743,279.9155,280.1191,53583.0
2019-12-05 13:00:00,288.87,289.2,288.67,289.2,48679.0,280.1288,280.4488,279.9349,280.4488,48679.0
2019-12-05 13:30:00,289.25,289.81,289.11,289.78,64348.0,280.4973,281.0404,280.3615,281.0113,64348.0
2019-12-05 14:00:00,289.79,290.51,289.7,290.43,107448.0,281.021,281.7192,280.9337,281.6416,107448.0
2019-12-05 14:30:00,290.46,290.95,289.51,290.26,98698.0,281.6707,282.1459,280.7494,281.4767,98698.0
2019-12-05 15:00:00,290.32,290.45,289.9,290.15,90771.0,281.5349,281.661,281.1276,281.3701,90771.0
2019-12-05 15:30:00,290.15,290.18,289.38,289.98,264982.0,281.3701,281.3992,280.6234,281.2052,264982.0
2019-12-06 09:30:00,292.31,292.5,290.13,291.09,319781.0,283.4647,283.649,281.3507,282.2816,319781.0
2019-12-06 10:00:00,291.07,291.37,290.1,290.67,159070.0,282.2622,282.5531,281.3216,281.8743,159070.0
2019-12-06 10:30:00,290.7,291.11,290.33,290.77,86453.0,281.9034,282.301,281.5446,281.9713,86453.0
2019-12-06 11:00:00,290.82,291.02,290.2,290.62,116066.0,282.0198,282.2137,281.4186,281.8258,116066.0
2019-12-06 11:30:00,290.6,290.95,290.51,290.68,68796.0,281.8064,282.1459,281.7192,281.884,68796.0
2019-12-06 12:00:00,290.62,290.65,290.32,290.43,59175.0,281.8258,281.8549,281.5349,281.6416,59175.0
2019-12-06 12:30:00,290.42,290.54,290.2,290.38,50776.0,281.6319,281.7483,281.4186,281.5931,50776.0
2019-12-06 13:00:00,290.37,290.8,290.33,290.45,45040.0,281.5834,282.0004,281.5446,281.661,45040.0
2019-12-06 13:30:00,290.45,290.8,290.33,290.49,101867.0,281.661,282.0004,281.5446,281.6998,101867.0
2019-12-06 14:00:00,290.49,290.9,290.48,290.86,49142.0,281.6998,282.0974,281.6901,282.0586,49142.0
2019-12-06 14:30:00,290.86,290.91,290.64,290.67,52765.0,282.0586,282.1071,281.8452,281.8743,52765.0
2019-12-06 15:00:00,290.66,290.76,290.13,290.17,110895.0,281.8646,281.9616,281.3507,281.3895,110895.0
2019-12-06 15:30:00,290.2,290.58,289.68,290.32,302047.0,281.4186,281.7871,280.9143,281.5349,302047.0
2019-12-09 09:30:00,289.19,290.96,288.26,290.58,249062.0,280.4391,282.1556,279.5373,281.7871,249062.0
2019-12-09 10:00:00,290.55,290.95,289.36,289.57,97356.0,281.758,282.1459,280.604,280.8076,97356.0
2019-12-09 10:30:00,289.63,289.93,288.94,289.31,67434.0,280.8658,281.1567,280.1967,280.5555,67434.0
2019-12-09 11:00:00,289.28,289.59,288.62,288.95,74615.0,280.5264,280.827,279.8864,280.2064,74615.0
2019-12-09 11:30:00,288.95,289.54,288.84,289.33,63410.0,280.2064,280.7785,280.0997,280.5749,63410.0
2019-12-09 12:00:00,289.35,289.7,289.24,289.4,67346.0,280.5943,280.9337,280.4876,280.6428,67346.0
2019-12-09 12:30:00,289.37,289.7,289.25,289.52,33225.0,280.6137,280.9337,280.4973,280.7591,33225.0
2019-12-09 13:00:00,289.5,289.56,289.19,289.44,34034.0,280.7397,280.7979,280.4391,280.6816,34034.0
2019-12-09 13:30:00,289.42,289.65,289.17,289.53,35548.0,280.6622,280.8852,280.4197,280.7688,35548.0
2019-12-09 14:00:00,289.57,289.61,288.88,289.24,48371.0,280.8076,280.8464,280.1385,280.4876,48371.0
2019-12-09 14:30:00,289.27,289.57,289.1,289.23,35773.0,280.5167,280.8076,280.3518,280.4779,35773.0
2019-12-09 15:00:00,289.23,289.61,289.17,289.46,78827.0,280.4779,280.8464,280.4197,280.7009,78827.0
2019-12-09 15:30:00,289.41,289.46,288.67,289.04,202256.0,280.6525,280.7009,279.9349,280.2937,202256.0
2019-12-10 09:30:00,289.0,290.17,288.18,288.9,192929.0,280.2549,281.3895,279.4597,280.1579,192929.0
2019-12-10 10:00:00,288.95,289.65,288.64,289.5,115235.0,280.2064,280.8852,279.9058,280.7397,115235.0
2019-12-10 10:30:00,289.41,289.84,289.17,289.71,64608.0,280.6525,281.0694,280.4197,280.9434,64608.0
2019-12-10 11:00:00,289.72,289.92,288.93,289.27,75996.0,280.9531,281.147,280.187,280.5167,75996.0
2019-12-10 11:30:00,289.27,289.9,289.24,289.73,68341.0,280.5167,281.1276,280.4876,280.9628,68341.0
2019-12-10 12:00:00,289.75,289.75,289.04,289.25,70694.0,280.9822,280.9822,280.2937,280.4973,70694.0
2019-12-10 12:30:00,289.23,289.46,288.89,289.28,73600.0,280.4779,280.7009,280.1482,280.5264,73600.0
2019-12-10 13:00:00,289.33,289.57,289.11,289.22,54677.0,280.5749,280.8076,280.3615,280.4682,54677.0
2019-12-10 13:30:00,289.22,289.52,289.11,289.11,50242.0,280.4682,280.7591,280.3615,280.3615,50242.0
2019-12-10 14:00:00,289.14,289.24,288.95,289.0,64641.0,280.3906,280.4876,280.2064,280.2549,64641.0
2019-12-10 14:30:00,289.01,289.44,289.01,289.28,43474.0,280.2646,280.6816,280.2646,280.5264,43474.0
2019-12-10 15:00:00,289.29,289.33,288.7,288.73,137544.0,280.5361,280.5749,279.9639,279.993,137544.0
2019-12-10 15:30:00,288.7,288.72,287.71,288.56,252900.0,279.9639,279.9833,279.0039,279.8282,252900.0
2019-12-11 09:30:00,289.76,289.8,288.43,289.65,207612.0,280.9919,281.0307,279.7021,280.8852,207612.0
2019-12-11 10:00:00,289.71,289.8,288.73,288.84,107122.0,280.9434,281.0307,279.993,280.0997,107122.0
2019-12-11 10:30:00,288.84,289.2,288.67,288.85,77947.0,280.0997,280.4488,279.9349,280.1094,77947.0
2019-12-11 11:00:00,288.85,289.15,288.39,288.98,62972.0,280.1094,280.4003,279.6633,280.2355,62972.0
2019-12-11 11:30:00,289.0,289.09,288.12,288.25,112808.0,280.2549,280.3421,279.4015,279.5276,112808.0
2019-12-11 12:00:00,288.18,288.74,288.11,288.56,58885.0,279.4597,280.0027,279.3918,279.8282,58885.0
2019-12-11 12:30:00,288.55,288.8,288.43,288.71,43228.0,279.8185,280.0609,279.7021,279.9736,43228.0
2019-12-11 13:00:00,288.7,289.1,288.67,288.98,51970.0,279.9639,280.3518,279.9349,280.2355,51970.0
2019-12-11 13:30:00,289.0,289.35,288.88,289.18,67271.0,280.2549,280.5943,280.1385,280.4294,67271.0
2019-12-11 14:00:00,289.24,289.78,289.05,289.47,123468.0,280.4876,281.0113,280.3034,280.7106,123468.0
2019-12-11 14:30:00,289.5,290.0,288.98,289.93,142666.0,280.7397,281.2246,280.2355,281.1567,142666.0
2019-12-11 15:00:00,289.96,290.0,289.53,289.82,91081.0,281.1858,281.2246,280.7688,281.0501,91081.0
2019-12-11 15:30:00,289.85,290.32,289.67,289.93,264213.0,281.0791,281.5349,280.9046,281.1567,264213.0
2019-12-12 09:30:00,289.9,291.75,288.27,291.65,184964.0,281.1276,282.9216,279.547,282.8247,184964.0
2019-12-12 10:00:00,291.7,292.24,290.88,291.92,207487.0,282.8732,283.3968,282.078,283.0865,207487.0
2019-12-12 10:30:00,292.0,292.0,290.54,291.45,93105.0,283.1641,283.1641,281.7483,282.6307,93105.0
2019-12-12 11:00:00,291.45,291.47,289.44,289.5,107147.0,282.6307,282.6501,280.6816,280.7397,107147.0
2019-12-12 11:30:00,289.45,290.28,289.0,289.59,93382.0,280.6912,281.4961,280.2549,280.827,93382.0
2019-12-12 12:00:00,289.56,290.22,289.5,289.93,97189.0,280.7979,281.4379,280.7397,281.1567,97189.0
2019-12-12 12:30:00,290.0,290.63,289.93,290.31,75018.0,281.2246,281.8355,281.1567,281.5252,75018.0
2019-12-12 13:00:00,290.32,290.82,290.2,290.75,100546.0,281.5349,282.0198,281.4186,281.9519,100546.0
2019-12-12 13:30:00,290.77,291.08,290.62,291.04,70763.0,281.9713,282.2719,281.8258,282.2331,70763.0
2019-12-12 14:00:00,291.09,291.3,290.61,290.85,94001.0,282.2816,282.4853,281.8161,282.0489,94001.0
2019-12-12 14:30:00,290.88,291.98,290.75,291.73,99919.0,282.078,283.1447,281.9519,282.9023,99919.0
2019-12-12 15:00:00,291.66,291.9,291.2,291.88,76240.0,282.8344,283.0671,282.3883,283.0477,76240.0
2019-12-12 15:30:00,291.88,292.75,291.7,292.17,287858.0,283.0477,283.8914,282.8732,283.3289,287858.0
2019-12-13 09:30:00,290.79,294.38,289.8,293.93,311995.0,281.9907,285.4721,281.0307,285.0357,311995.0
2019-12-13 10:00:00,293.95,294.98,293.25,294.07,212430.0,285.0551,286.0539,284.3763,285.1714,212430.0
2019-12-13 10:30:00,294.1,295.0,293.5,294.07,221449.0,285.2005,286.0733,284.6187,285.1714,221449.0
2019-12-13 11:00:00,294.04,295.44,293.71,293.96,157483.0,285.1424,286.5,284.8223,285.0648,157483.0
2019-12-13 11:30:00,293.8,295.97,293.8,295.87,109485.0,284.9096,287.014,284.9096,286.917,109485.0
2019-12-13 12:00:00,295.93,296.13,295.31,295.44,100902.0,286.9752,287.1691,286.3739,286.5,100902.0
2019-12-13 12:30:00,295.46,295.75,295.05,295.74,66981.0,286.5194,286.8006,286.1218,286.7909,66981.0
2019-12-13 13:00:00,295.72,295.92,295.14,295.34,58866.0,286.7715,286.9655,286.2091,286.403,58866.0
2019-12-13 13:30:00,295.33,296.01,295.29,295.94,65800.0,286.3933,287.0527,286.3545,286.9849,65800.0
2019-12-13 14:00:00,295.94,296.3,295.8,296.18,66980.0,286.9849,287.334,286.8491,287.2176,66980.0
2019-12-13 14:30:00,296.21,296.53,295.96,296.32,106828.0,287.2467,287.557,287.0043,287.3534,106828.0
2019-12-13 15:00:00,296.34,296.42,295.65,295.77,121028.0,287.3728,287.4503,286.7036,286.82,121028.0
2019-12-13 15:30:00,295.78,296.45,295.53,296.12,309902.0,286.8297,287.4794,286.5873,287.1594,309902.0
2019-12-16 09:30:00,298.11,299.48,297.78,298.12,388354.0,289.0892,290.4177,288.7692,289.0989,388354.0
2019-12-16 10:00:00,298.12,298.32,297.14,297.67,231768.0,289.0989,289.2928,288.1485,288.6625,231768.0
2019-12-16 10:30:00,297.71,298.2,297.16,297.2,210969.0,288.7013,289.1765,288.1679,288.2067,210969.0
2019-12-16 11:00:00,297.21,297.79,296.85,297.51,174742.0,288.2164,288.7789,287.8673,288.5074,174742.0
2019-12-16 11:30:00,297.55,298.17,297.47,298.12,97378.0,288.5461,289.1474,288.4686,289.0989,97378.0
2019-12-16 12:00:00,298.15,298.43,297.67,297.96,108561.0,289.128,289.3995,288.6625,288.9437,108561.0
2019-12-16 12:30:00,297.99,298.01,297.6,297.79,64626.0,288.9728,288.9922,288.5946,288.7789,64626.0
2019-12-16 13:00:00,297.83,297.91,297.62,297.83,105180.0,288.8177,288.8952,288.614,288.8177,105180.0
2019-12-16 13:30:00,297.81,298.04,297.55,298.0,76673.0,288.7983,289.0213,288.5461,288.9825,76673.0
2019-12-16 14:00:00,298.05,298.17,297.55,297.75,67027.0,289.031,289.1474,288.5461,288.7401,67027.0
2019-12-16 14:30:00,297.75,297.75,297.36,297.49,79642.0,288.7401,288.7401,288.3619,288.488,79642.0
2019-12-16 15:00:00,297.49,297.65,297.28,297.42,80790.0,288.488,288.6431,288.2843,288.4201,80790.0
2019-12-16 15:30:00,297.43,297.75,296.96,296.99,311768.0,288.4298,288.7401,287.974,288.0031,311768.0
2019-12-17 09:30:00,298.5,298.5,293.77,294.45,364974.0,289.4674,289.4674,284.8805,285.5399,364974.0
2019-12-17 10:00:00,294.44,295.54,294.07,295.32,191558.0,285.5303,286.597,285.1714,286.3836,191558.0
2019-12-17 10:30:00,295.3,296.46,295.1,296.33,107172.0,286.3642,287.4891,286.1703,287.3631,107172.0
2019-12-17 11:00:00,296.38,296.63,295.9,296.11,74209.0,287.4115,287.654,286.9461,287.1497,74209.0
2019-12-17 11:30:00,296.11,296.11,295.45,295.65,62760.0,287.1497,287.1497,286.5097,286.7036,62760.0
2019-12-17 12:00:00,295.65,295.77,295.18,295.56,86821.0,286.7036,286.82,286.2479,286.6164,86821.0
2019-12-17 12:30:00,295.54,295.85,295.36,295.78,62674.0,286.597,286.8976,286.4224,286.8297,62674.0
2019-12-17 13:00:00,295.75,295.75,295.4,295.49,54919.0,286.8006,286.8006,286.4612,286.5485,54919.0
2019-12-17 13:30:00,295.48,296.11,295.47,296.09,55050.0,286.5388,287.1497,286.5291,287.1303,55050.0
2019-12-17 14:00:00,296.12,296.18,295.1,295.11,75595.0,287.1594,287.2176,286.1703,286.18,75595.0
2019-12-17 14:30:00,295.11,295.66,295.01,295.63,78491.0,286.18,286.7133,286.083,286.6842,78491.0
2019-12-17 15:00:00,295.63,295.85,295.46,295.8,56910.0,286.6842,286.8976,286.5194,286.8491,56910.0
2019-12-17 15:30:00,295.79,295.8,295.29,295.39,269255.0,286.8394,286.8491,286.3545,286.4515,269255.0
2019-12-18 09:30:00,295.2,296.92,294.86,296.47,208291.0,286.2673,287.9352,285.9375,287.4988,208291.0
2019-12-18 10:00:00,296.45,296.89,295.96,296.81,70089.0,287.4794,287.9061,287.0043,287.8285,70089.0
2019-12-18 10:30:00,296.76,297.3,296.49,297.14,79079.0,287.78,288.3037,287.5182,288.1485,79079.0
2019-12-18 11:00:00,297.09,297.12,295.77,296.6,72447.0,288.1001,288.1292,286.82,287.6249,72447.0
2019-12-18 11:30:00,296.62,296.83,296.42,296.51,53664.0,287.6443,287.8479,287.4503,287.5376,53664.0
2019-12-18 12:00:00,296.52,296.59,295.8,295.8,51070.0,287.5473,287.6152,286.8491,286.8491,51070.0
2019-12-18 12:30:00,295.86,296.27,295.8,296.26,37516.0,286.9073,287.3049,286.8491,287.2952,37516.0
2019-12-18 13:00:00,296.28,296.34,295.76,295.91,42099.0,287.3146,287.3728,286.8103,286.9558,42099.0
2019-12-18 13:30:00,295.93,296.01,295.68,295.85,36557.0,286.9752,287.0527,286.7327,286.8976,36557.0
2019-12-18 14:00:00,295.88,296.03,295.6,295.82,44855.0,286.9267,287.0721,286.6551,286.8685,44855.0
2019-12-18 14:30:00,295.85,296.07,295.37,295.53,52210.0,286.8976,287.1109,286.4321,286.5873,52210.0
2019-12-18 15:00:00,295.59,295.67,294.89,295.03,99357.0,286.6455,286.723,285.9666,286.1024,99357.0
2019-12-18 15:30:00,295.08,295.64,294.88,295.02,288707.0,286.1509,286.6939,285.9569,286.0927,288707.0
2019-12-19 09:30:00,294.49,295.7,294.34,294.49,168135.0,285.5787,286.7521,285.4333,285.5787,168135.0
2019-12-19 10:00:00,294.44,295.1,294.11,295.1,107865.0,285.5303,286.1703,285.2102,286.1703,107865.0
2019-12-19 10:30:00,295.0,295.55,294.82,295.45,107010.0,286.0733,286.6067,285.8988,286.5097,107010.0
2019-12-19 11:00:00,295.34,296.45,295.12,296.39,70577.0,286.403,287.4794,286.1897,287.4212,70577.0
2019-12-19 11:30:00,296.41,297.51,296.39,297.5,79488.0,287.4406,288.5074,287.4212,288.4977,79488.0
2019-12-19 12:00:00,297.49,298.18,297.45,297.82,85600.0,288.488,289.1571,288.4492,288.808,85600.0
2019-12-19 12:30:00,297.78,297.82,296.9,296.9,63485.0,288.7692,288.808,287.9158,287.9158,63485.0
2019-12-19 13:00:00,296.87,297.34,296.69,297.23,64613.0,287.8867,288.3425,287.7122,288.2358,64613.0
2019-12-19 13:30:00,297.29,297.82,297.25,297.7,42607.0,288.294,288.808,288.2552,288.6916,42607.0
2019-12-19 14:00:00,297.68,297.73,297.28,297.51,59483.0,288.6722,288.7207,288.2843,288.5074,59483.0
2019-12-19 14:30:00,297.47,297.66,297.18,297.38,114332.0,288.4686,288.6528,288.1873,288.3813,114332.0
2019-12-19 15:00:00,297.38,297.72,297.33,297.72,66673.0,288.3813,288.711,288.3328,288.711,66673.0
2019-12-19 15:30:00,297.73,297.91,297.43,297.6,192779.0,288.7207,288.8952,288.4298,288.5946,192779.0
2019-12-20 09:30:00,300.55,300.55,296.81,297.44,900671.0,291.4554,291.4554,287.8285,288.4395,900671.0
2019-12-20 10:00:00,297.4,298.21,297.16,298.12,132533.0,288.4007,289.1862,288.1679,289.0989,132533.0
2019-12-20 10:30:00,298.15,298.8,297.83,298.7,154342.0,289.128,289.7583,288.8177,289.6613,154342.0
2019-12-20 11:00:00,298.7,299.3,298.55,298.55,67312.0,289.6613,290.2432,289.5159,289.5159,67312.0
2019-12-20 11:30:00,298.59,298.84,298.27,298.34,78928.0,289.5547,289.7971,289.2444,289.3122,78928.0
2019-12-20 12:00:00,298.29,298.29,296.94,297.82,213967.0,289.2637,289.2637,287.9546,288.808,213967.0
2019-12-20 12:30:00,297.86,298.34,297.58,298.31,56567.0,288.8468,289.3122,288.5752,289.2831,56567.0
2019-12-20 13:00:00,298.26,298.26,297.86,297.88,68706.0,289.2347,289.2347,288.8468,288.8662,68706.0
2019-12-20 13:30:00,297.91,298.16,297.59,298.02,94083.0,288.8952,289.1377,288.5849,289.0019,94083.0
2019-12-20 14:00:00,298.03,298.17,297.83,298.06,67151.0,289.0116,289.1474,288.8177,289.0407,67151.0
2019-12-20 14:30:00,298.06,298.46,297.79,298.43,79418.0,289.0407,289.4286,288.7789,289.3995,79418.0
2019-12-20 15:00:00,298.39,298.56,298.23,298.36,68125.0,289.3607,289.5256,289.2056,289.3316,68125.0
2019-12-20 15:30:00,298.36,298.82,298.05,298.53,259582.0,289.3316,289.7777,289.031,289.4965,259582.0
2019-12-23 09:30:00,298.74,299.83,298.23,298.98,130487.0,289.7001,290.7571,289.2056,289.9329,130487.0
2019-12-23 10:00:00,299.09,299.14,298.2,298.29,109360.0,290.0395,290.088,289.1765,289.2637,109360.0
2019-12-23 10:30:00,298.24,299.39,298.06,299.36,83428.0,289.2153,290.3305,289.0407,290.3014,83428.0
2019-12-23 11:00:00,299.36,299.54,298.57,299.16,62672.0,290.3014,290.4759,289.5353,290.1074,62672.0
2019-12-23 11:30:00,299.21,299.26,298.92,299.22,45577.0,290.1559,290.2044,289.8747,290.1656,45577.0
2019-12-23 12:00:00,299.19,299.38,298.96,299.0,58611.0,290.1365,290.3208,289.9135,289.9523,58611.0
2019-12-23 12:30:00,299.01,299.24,298.9,299.17,55995.0,289.962,290.185,289.8553,290.1171,55995.0
2019-12-23 13:00:00,299.16,299.42,299.0,299.21,74150.0,290.1074,290.3596,289.9523,290.1559,74150.0
2019-12-23 13:30:00,299.21,299.28,298.2,298.21,76355.0,290.1559,290.2238,289.1765,289.1862,76355.0
2019-12-23 14:00:00,298.21,298.45,297.66,297.77,96897.0,289.1862,289.4189,288.6528,288.7595,96897.0
2019-12-23 14:30:00,297.77,297.95,297.23,297.3,72181.0,288.7595,288.934,288.2358,288.3037,72181.0
2019-12-23 15:00:00,297.3,297.76,297.1,297.53,106603.0,288.3037,288.7498,288.1098,288.5267,106603.0
2019-12-23 15:30:00,297.53,297.71,297.18,297.32,293698.0,288.5267,288.7013,288.1873,288.3231,293698.0
2019-12-24 09:30:00,297.96,298.0,296.6,296.94,91679.0,288.9437,288.9825,287.6249,287.9546,91679.0
2019-12-24 10:00:00,296.99,297.7,296.95,297.51,45422.0,288.0031,288.6916,287.9643,288.5074,45422.0
2019-12-24 10:30:00,297.55,297.86,297.35,297.83,39934.0,288.5461,288.8468,288.3522,288.8177,39934.0
2019-12-24 11:00:00,297.85,297.95,297.59,297.61,29026.0,288.8371,288.934,288.5849,288.6043,29026.0
2019-12-24 11:30:00,297.66,298.12,297.58,297.86,30883.0,288.6528,289.0989,288.5752,288.8468,30883.0
2019-12-24 12:00:00,297.88,298.31,297.68,298.31,35087.0,288.8662,289.2831,288.6722,289.2831,35087.0
2019-12-24 12:30:00,298.24,298.3,297.29,297.48,95992.0,289.2153,289.2734,288.294,288.4783,95992.0
2019-12-26 09:30:00,298.11,299.38,297.8,298.82,74691.0,289.0892,290.3208,288.7886,289.7777,74691.0
2019-12-26 10:00:00,298.87,299.01,298.61,298.82,111596.0,289.8262,289.962,289.5741,289.7777,111596.0
2019-12-26 10:30:00,298.88,298.88,298.44,298.65,28515.0,289.8359,289.8359,289.4092,289.6129,28515.0
2019-12-26 11:00:00,298.63,298.68,298.23,298.25,73232.0,289.5935,289.6419,289.2056,289.225,73232.0
2019-12-26 11:30:00,298.25,298.32,298.07,298.22,54398.0,289.225,289.2928,289.0504,289.1959,54398.0
2019-12-26 12:00:00,298.22,298.72,298.14,298.7,30720.0,289.1959,289.6807,289.1183,289.6613,30720.0
2019-12-26 12:30:00,298.7,298.8,298.58,298.73,28406.0,289.6613,289.7583,289.545,289.6904,28406.0
2019-12-26 13:00:00,298.75,299.03,298.71,298.99,45236.0,289.7098,289.9814,289.671,289.9426,45236.0
2019-12-26 13:30:00,298.97,299.12,298.86,299.07,33718.0,289.9232,290.0686,289.8165,290.0201,33718.0
2019-12-26 14:00:00,299.05,299.09,298.81,298.89,26999.0,290.0008,290.0395,289.768,289.8456,26999.0
2019-12-26 14:30:00,298.91,298.96,298.67,298.74,27845.0,289.865,289.9135,289.6323,289.7001,27845.0
2019-12-26 15:00:00,298.74,298.78,298.55,298.62,33878.0,289.7001,289.7389,289.5159,289.5838,33878.0
2019-12-26 15:30:00,298.62,299.35,298.53,299.29,143204.0,289.5838,290.2917,289.4965,290.2335,143204.0
2019-12-27 09:30:00,300.0,300.0,298.18,299.05,181429.0,290.922,290.922,289.1571,290.0008,181429.0
2019-12-27 10:00:00,299.09,300.41,299.02,300.22,118851.0,290.0395,291.3196,289.9717,291.1353,118851.0
2019-12-27 10:30:00,300.13,300.62,299.91,300.62,103092.0,291.0481,291.5232,290.8347,291.5232,103092.0
2019-12-27 11:00:00,300.64,300.75,300.16,300.47,51559.0,291.5426,291.6493,291.0772,291.3778,51559.0
2019-12-27 11:30:00,300.48,300.86,300.43,300.56,84420.0,291.3875,291.756,291.339,291.4651,84420.0
2019-12-27 12:00:00,300.55,301.02,300.49,300.69,78483.0,291.4554,291.9111,291.3972,291.5911,78483.0
2019-12-27 12:30:00,300.67,301.37,300.54,301.31,70681.0,291.5717,292.2505,291.4457,292.1924,70681.0
2019-12-27 13:00:00,301.32,301.53,300.91,300.91,66226.0,292.2021,292.4057,291.8045,291.8045,66226.0
2019-12-27 13:30:00,300.88,301.3,300.75,300.96,101049.0,291.7754,292.1827,291.6493,291.853,101049.0
2019-12-27 14:00:00,300.97,301.13,300.86,301.1,47575.0,291.8627,292.0178,291.756,291.9887,47575.0
2019-12-27 14:30:00,301.11,301.3,300.95,300.97,65962.0,291.9984,292.1827,291.8433,291.8627,65962.0
2019-12-27 15:00:00,301.02,301.34,300.78,301.21,71060.0,291.9111,292.2215,291.6784,292.0954,71060.0
2019-12-27 15:30:00,301.25,301.31,300.11,300.63,153782.0,292.1342,292.1924,291.0287,291.5329,153782.0
2019-12-30 09:30:00,300.83,301.05,295.28,295.77,316370.0,291.7269,291.9402,286.3448,286.82,316370.0
2019-12-30 10:00:00,295.79,297.1,295.55,296.37,150611.0,286.8394,288.1098,286.6067,287.4018,150611.0
2019-12-30 10:30:00,296.39,296.86,296.21,296.32,114229.0,287.4212,287.877,287.2467,287.3534,114229.0
2019-12-30 11:00:00,296.33,297.4,295.62,297.31,96747.0,287.3631,288.4007,286.6745,288.3134,96747.0
2019-12-30 11:30:00,297.32,297.46,296.83,297.1,66648.0,288.3231,288.4589,287.8479,288.1098,66648.0
2019-12-30 12:00:00,297.1,297.8,297.1,297.61,75676.0,288.1098,288.7886,288.1098,288.6043,75676.0
2019-12-30 12:30:00,297.61,298.08,297.5,297.81,64191.0,288.6043,289.0601,288.4977,288.7983,64191.0
2019-12-30 13:00:00,297.8,297.99,297.45,297.5,76904.0,288.7886,288.9728,288.4492,288.4977,76904.0
2019-12-30 13:30:00,297.55,297.88,297.37,297.72,64415.0,288.5461,288.8662,288.3716,288.711,64415.0
2019-12-30 14:00:00,297.67,298.04,297.31,297.77,70125.0,288.6625,289.0213,288.3134,288.7595,70125.0
2019-12-30 14:30:00,297.75,298.04,297.54,297.84,64335.0,288.7401,289.0213,288.5364,288.8274,64335.0
2019-12-30 15:00:00,297.86,298.17,297.67,298.04,73558.0,288.8468,289.1474,288.6625,289.0213,73558.0
2019-12-30 15:30:00,298.05,298.07,297.2,297.75,208499.0,289.031,289.0504,288.2067,288.7401,208499.0
2019-12-31 09:30:00,296.1,298.35,295.89,297.56,128078.0,287.14,289.3219,286.9364,288.5558,128078.0
2019-12-31 10:00:00,297.65,297.74,296.34,296.54,95822.0,288.6431,288.7304,287.3728,287.5667,95822.0
2019-12-31 10:30:00,296.55,296.93,296.02,296.49,76685.0,287.5764,287.9449,287.0624,287.5182,76685.0
2019-12-31 11:00:00,296.42,296.9,296.14,296.18,49996.0,287.4503,287.9158,287.1788,287.2176,49996.0
2019-12-31 11:30:00,296.17,296.29,295.77,295.96,94755.0,287.2079,287.3243,286.82,287.0043,94755.0
2019-12-31 12:00:00,295.97,296.6,295.91,296.46,78248.0,287.014,287.6249,286.9558,287.4891,78248.0
2019-12-31 12:30:00,296.45,296.67,296.41,296.53,49365.0,287.4794,287.6928,287.4406,287.557,49365.0
2019-12-31 13:00:00,296.49,296.91,296.49,296.74,41597.0,287.5182,287.9255,287.5182,287.7607,41597.0
2019-12-31 13:30:00,296.75,297.12,296.75,297.06,53531.0,287.7703,288.1292,287.7703,288.071,53531.0
2019-12-31 14:00:00,297.05,297.17,296.72,297.17,40013.0,288.0613,288.1776,287.7413,288.1776,40013.0
2019-12-31 14:30:00,297.18,297.43,297.06,297.2,53706.0,288.1873,288.4298,288.071,288.2067,53706.0
2019-12-31 15:00:00,297.15,297.84,297.02,297.83,90282.0,288.1582,288.8274,288.0322,288.8177,90282.0
2019-12-31 15:30:00,297.81,298.93,297.67,298.47,376303.0,288.7983,289.8844,288.6625,289.4383,376303.0
2020-01-02 09:30:00,300.46,303.53,299.5,303.4,409480.0,291.3681,294.3452,290.4371,294.2191,409480.0
2020-01-02 10:00:00,303.36,303.49,301.61,302.53,185160.0,294.1803,294.3064,292.4833,293.3754,185160.0
2020-01-02 10:30:00,302.61,302.64,301.24,302.17,194049.0,293.453,293.4821,292.1245,293.0263,194049.0
2020-01-02 11:00:00,302.18,302.38,301.78,301.85,142197.0,293.036,293.23,292.6481,292.716,142197.0
2020-01-02 11:30:00,301.79,301.79,300.62,301.51,141253.0,292.6578,292.6578,291.5232,292.3863,141253.0
2020-01-02 12:00:00,301.54,301.69,301.17,301.58,91622.0,292.4154,292.5609,292.0566,292.4542,91622.0
2020-01-02 12:30:00,301.56,302.47,301.5,302.41,80963.0,292.4348,293.3173,292.3766,293.2591,80963.0
2020-01-02 13:00:00,302.41,302.42,301.9,302.08,71692.0,293.2591,293.2688,292.7645,292.9391,71692.0
2020-01-02 13:30:00,302.09,302.52,302.07,302.36,85602.0,292.9488,293.3657,292.9294,293.2106,85602.0
2020-01-02 14:00:00,302.36,302.47,302.05,302.28,227022.0,293.2106,293.3173,292.91,293.133,227022.0
2020-01-02 14:30:00,302.25,302.73,302.08,302.5,123445.0,293.1039,293.5694,292.9391,293.3464,123445.0
2020-01-02 15:00:00,302.54,302.57,302.05,302.49,110200.0,293.3851,293.4142,292.91,293.3367,110200.0
2020-01-02 15:30:00,302.49,303.46,302.33,303.46,276416.0,293.3367,294.2773,293.1815,294.2773,276416.0
2020-01-03 09:30:00,299.46,302.07,298.6,301.59,277515.0,290.3983,292.9294,289.5644,292.4639,277515.0
2020-01-03 10:00:00,301.56,301.65,301.05,301.59,130853.0,292.4348,292.5221,291.9402,292.4639,130853.0
2020-01-03 10:30:00,301.6,302.22,300.82,300.9,104639.0,292.4736,293.0748,291.7172,291.7948,104639.0
2020-01-03 11:00:00,300.92,301.49,300.55,301.38,77791.0,291.8142,292.3669,291.4554,292.2602,77791.0
2020-01-03 11:30:00,301.42,302.03,301.34,302.02,90398.0,292.299,292.8906,292.2215,292.8809,90398.0
2020-01-03 12:00:00,302.01,302.41,301.82,302.09,81359.0,292.8712,293.2591,292.6869,292.9488,81359.0
2020-01-03 12:30:00,302.07,302.42,301.97,302.18,82119.0,292.9294,293.2688,292.8324,293.036,82119.0
2020-01-03 13:00:00,302.21,302.24,301.75,302.08,51560.0,293.0651,293.0942,292.6191,292.9391,51560.0
2020-01-03 13:30:00,302.1,302.14,300.94,301.66,73870.0,292.9585,292.9972,291.8336,292.5318,73870.0
2020-01-03 14:00:00,301.64,301.81,300.66,301.22,93475.0,292.5124,292.6772,291.562,292.1051,93475.0
2020-01-03 14:30:00,301.16,301.93,301.14,301.91,63988.0,292.0469,292.7936,292.0275,292.7742,63988.0
2020-01-03 15:00:00,301.89,302.25,301.37,301.39,90963.0,292.7548,293.1039,292.2505,292.2699,90963.0
2020-01-03 15:30:00,301.39,301.44,300.45,300.46,239924.0,292.2699,292.3184,291.3584,291.3681,239924.0
2020-01-06 09:30:00,297.36,298.3,296.02,298.29,482887.0,288.3619,289.2734,287.0624,289.2637,482887.0
2020-01-06 10:00:00,298.3,299.06,297.97,299.04,209105.0,289.2734,290.0104,288.9534,289.9911,209105.0
2020-01-06 10:30:00,299.1,300.06,298.77,299.84,158633.0,290.0492,290.9802,289.7292,290.7668,158633.0
2020-01-06 11:00:00,299.86,300.15,299.54,299.77,187652.0,290.7862,291.0675,290.4759,290.699,187652.0
2020-01-06 11:30:00,299.76,300.07,298.78,299.18,142410.0,290.6893,290.9899,289.7389,290.1268,142410.0
2020-01-06 12:00:00,299.21,299.28,298.37,298.66,126705.0,290.1559,290.2238,289.3413,289.6226,126705.0
2020-01-06 12:30:00,298.71,298.85,298.43,298.71,77019.0,289.671,289.8068,289.3995,289.671,77019.0
2020-01-06 13:00:00,298.67,298.97,298.53,298.64,140046.0,289.6323,289.9232,289.4965,289.6032,140046.0
2020-01-06 13:30:00,298.65,298.79,298.49,298.54,95033.0,289.6129,289.7486,289.4577,289.5062,95033.0
2020-01-06 14:00:00,298.52,299.24,298.37,299.12,129235.0,289.4868,290.185,289.3413,290.0686,129235.0
2020-01-06 14:30:00,299.14,299.5,299.11,299.47,66794.0,290.088,290.4371,290.0589,290.408,66794.0
2020-01-06 15:00:00,299.46,299.84,299.01,299.51,118215.0,290.3983,290.7668,289.962,290.4468,118215.0
2020-01-06 15:30:00,299.51,301.33,299.4,301.21,222518.0,290.4468,292.2118,290.3402,292.0954,222518.0
2020-01-07 09:30:00,301.74,302.01,300.42,301.12,290375.0,292.6094,292.8712,291.3293,292.0081,290375.0
2020-01-07 10:00:00,300.96,301.12,300.13,300.44,143860.0,291.853,292.0081,291.0481,291.3487,143860.0
2020-01-07 10:30:00,300.46,301.02,300.0,300.92,160223.0,291.3681,291.9111,290.922,291.8142,160223.0
2020-01-07 11:00:00,300.98,301.78,300.56,301.72,95598.0,291.8724,292.6481,291.4651,292.59,95598.0
2020-01-07 11:30:00,301.77,302.6,301.72,302.52,114047.0,292.6384,293.4433,292.59,293.3657,114047.0
2020-01-07 12:00:00,302.44,303.38,302.04,303.19,99437.0,293.2882,294.1997,292.9003,294.0155,99437.0
2020-01-07 12:30:00,303.18,303.25,302.54,302.61,92271.0,294.0058,294.0737,293.3851,293.453,92271.0
2020-01-07 13:00:00,302.62,302.7,302.13,302.25,125858.0,293.4627,293.5403,292.9876,293.1039,125858.0
2020-01-07 13:30:00,302.23,302.69,302.2,302.32,84112.0,293.0845,293.5306,293.0554,293.1718,84112.0
2020-01-07 14:00:00,302.29,302.31,300.71,301.14,136512.0,293.1427,293.1621,291.6105,292.0275,136512.0
2020-01-07 14:30:00,301.15,301.46,300.65,300.83,77937.0,292.0372,292.3378,291.5523,291.7269,77937.0
2020-01-07 15:00:00,300.87,301.41,300.78,301.2,112308.0,291.7657,292.2893,291.6784,292.0857,112308.0
2020-01-07 15:30:00,301.19,301.42,299.88,300.38,350591.0,292.076,292.299,290.8056,291.2905,350591.0
2020-01-08 09:30:00,300.78,304.16,300.5,303.71,276967.0,292.0608,295.3428,291.7889,294.9059,276967.0
2020-01-08 10:00:00,303.69,304.99,303.54,304.58,174303.0,294.8864,296.1488,294.7408,295.7506,174303.0
2020-01-08 10:30:00,304.54,304.68,303.75,304.43,148685.0,295.7118,295.8478,294.9447,295.605,148685.0
2020-01-08 11:00:00,304.43,305.51,303.94,305.34,163251.0,295.605,296.6537,295.1292,296.4886,163251.0
2020-01-08 11:30:00,305.26,306.64,304.87,306.18,179280.0,296.4109,297.7509,296.0322,297.3043,179280.0
2020-01-08 12:00:00,306.21,306.46,305.7,305.96,109552.0,297.3334,297.5762,296.8382,297.0906,109552.0
2020-01-08 12:30:00,306.0,306.34,305.71,306.18,97581.0,297.1295,297.4596,296.8479,297.3043,97581.0
2020-01-08 13:00:00,306.16,306.32,305.63,305.66,114482.0,297.2848,297.4402,296.7702,296.7993,114482.0
2020-01-08 13:30:00,305.64,305.88,305.12,305.35,95943.0,296.7799,297.013,296.275,296.4983,95943.0
2020-01-08 14:00:00,305.39,306.3,305.39,306.04,82939.0,296.5372,297.4208,296.5372,297.1683,82939.0
2020-01-08 14:30:00,306.01,306.36,305.56,306.25,89784.0,297.1392,297.479,296.7022,297.3722,89784.0
2020-01-08 15:00:00,306.28,306.8,306.12,306.66,151648.0,297.4014,297.9063,297.246,297.7704,151648.0
2020-01-08 15:30:00,306.67,306.95,305.01,305.15,293010.0,297.7801,298.0519,296.1682,296.3041,293010.0
2020-01-09 09:30:00,308.28,310.94,308.02,308.78,358060.0,299.3434,301.9263,299.0909,299.8289,358060.0
2020-01-09 10:00:00,308.75,308.89,308.15,308.32,164132.0,299.7998,299.9357,299.2172,299.3822,164132.0
2020-01-09 10:30:00,308.3,308.75,308.04,308.45,125899.0,299.3628,299.7998,299.1103,299.5085,125899.0
2020-01-09 11:00:00,308.43,309.91,308.39,309.52,148348.0,299.489,300.9261,299.4502,300.5474,148348.0
2020-01-09 11:30:00,309.53,310.55,309.48,310.04,132189.0,300.5572,301.5476,300.5086,301.0524,132189.0
2020-01-09 12:00:00,310.08,310.15,308.91,309.22,108538.0,301.0912,301.1592,299.9551,300.2561,108538.0
2020-01-09 12:30:00,309.2,309.27,308.07,308.45,76421.0,300.2367,300.3047,299.1395,299.5085,76421.0
2020-01-09 13:00:00,308.49,308.83,308.28,308.5,74771.0,299.5473,299.8774,299.3434,299.557,74771.0
2020-01-09 13:30:00,308.5,309.26,308.5,309.01,39893.0,299.557,300.295,299.557,300.0522,39893.0
2020-01-09 14:00:00,308.99,309.38,308.95,309.19,46232.0,300.0328,300.4115,299.994,300.227,46232.0
2020-01-09 14:30:00,309.17,309.42,308.74,308.94,78114.0,300.2076,300.4503,299.7901,299.9843,78114.0
2020-01-09 15:00:00,308.93,309.07,308.11,308.46,111799.0,299.9745,300.1105,299.1783,299.5182,111799.0
2020-01-09 15:30:00,308.5,309.2,308.34,309.18,304040.0,299.557,300.2367,299.4017,300.2173,304040.0
2020-01-10 09:30:00,311.58,311.67,308.74,310.91,265070.0,302.5477,302.6351,299.7901,301.8972,265070.0
2020-01-10 10:00:00,310.95,311.75,310.75,311.15,156084.0,301.936,302.7128,301.7418,302.1302,156084.0
2020-01-10 10:30:00,311.18,311.73,311.05,311.58,159530.0,302.1593,302.6934,302.0331,302.5477,159530.0
2020-01-10 11:00:00,311.56,311.95,311.25,311.55,123800.0,302.5283,302.907,302.2273,302.5186,123800.0
2020-01-10 11:30:00,311.52,311.6,311.05,311.21,105730.0,302.4895,302.5671,302.0331,302.1885,105730.0
2020-01-10 12:00:00,311.22,311.36,309.89,310.64,177255.0,302.1982,302.3341,300.9067,301.635,177255.0
2020-01-10 12:30:00,310.63,311.33,310.35,311.15,97299.0,301.6253,302.305,301.3534,302.1302,97299.0
2020-01-10 13:00:00,311.13,311.73,311.07,311.09,106785.0,302.1108,302.6934,302.0525,302.0719,106785.0
2020-01-10 13:30:00,311.12,311.78,311.08,311.7,71000.0,302.1011,302.7419,302.0622,302.6643,71000.0
2020-01-10 14:00:00,311.72,311.78,311.14,311.51,73623.0,302.6837,302.7419,302.1205,302.4798,73623.0
2020-01-10 14:30:00,311.5,311.69,311.08,311.57,102291.0,302.47,302.6545,302.0622,302.538,102291.0
2020-01-10 15:00:00,311.56,311.61,310.74,311.12,140184.0,302.5283,302.5769,301.7321,302.1011,140184.0
2020-01-10 15:30:00,311.11,311.24,310.25,311.18,329385.0,302.0914,302.2176,301.2563,302.1593,329385.0
2020-01-13 09:30:00,313.26,315.65,312.9,315.1,310838.0,304.179,306.4997,303.8295,305.9657,310838.0
2020-01-13 10:00:00,315.03,315.45,314.13,314.52,168524.0,305.8977,306.3055,305.0238,305.4025,168524.0
2020-01-13 10:30:00,314.61,314.71,313.57,313.9,156900.0,305.4899,305.587,304.48,304.8005,156900.0
2020-01-13 11:00:00,313.91,314.1,313.28,313.65,91185.0,304.8102,304.9947,304.1984,304.5577,91185.0
2020-01-13 11:30:00,313.81,314.1,313.47,313.63,97051.0,304.7131,304.9947,304.3829,304.5383,97051.0
2020-01-13 12:00:00,313.65,314.21,313.55,314.15,93614.0,304.5577,305.1015,304.4606,305.0432,93614.0
2020-01-13 12:30:00,314.17,314.54,314.02,314.31,87631.0,305.0626,305.4219,304.917,305.1986,87631.0
2020-01-13 13:00:00,314.32,314.72,314.14,314.69,77225.0,305.2083,305.5967,305.0335,305.5676,77225.0
2020-01-13 13:30:00,314.72,314.87,314.41,314.79,85011.0,305.5967,305.7424,305.2957,305.6647,85011.0
2020-01-13 14:00:00,314.84,315.44,314.73,315.42,106584.0,305.7132,306.2958,305.6064,306.2764,106584.0
2020-01-13 14:30:00,315.41,315.64,315.07,315.22,109929.0,306.2667,306.49,305.9366,306.0822,109929.0
2020-01-13 15:00:00,315.22,315.27,314.3,314.35,111848.0,306.0822,306.1308,305.1889,305.2374,111848.0
2020-01-13 15:30:00,314.39,315.34,314.35,315.26,267349.0,305.2763,306.1987,305.2374,306.1211,267349.0
2020-01-14 09:30:00,316.18,316.42,312.6,312.97,344507.0,307.0144,307.2474,303.5382,303.8974,344507.0
2020-01-14 10:00:00,313.0,314.52,312.84,313.44,161456.0,303.9266,305.4025,303.7712,304.3538,161456.0
2020-01-14 10:30:00,313.46,313.86,312.51,312.79,204220.0,304.3732,304.7616,303.4508,303.7227,204220.0
2020-01-14 11:00:00,312.85,313.02,311.71,311.76,139151.0,303.7809,303.946,302.674,302.7225,139151.0
2020-01-14 11:30:00,311.76,312.61,311.7,312.55,129162.0,302.7225,303.5479,302.6643,303.4896,129162.0
2020-01-14 12:00:00,312.55,312.62,312.16,312.45,181901.0,303.4896,303.5576,303.1109,303.3925,181901.0
2020-01-14 12:30:00,312.47,312.53,311.7,311.87,172983.0,303.4119,303.4702,302.6643,302.8293,172983.0
2020-01-14 13:00:00,311.87,312.14,311.67,311.96,101484.0,302.8293,303.0915,302.6351,302.9167,101484.0
2020-01-14 13:30:00,311.99,312.4,310.9,311.2,167671.0,302.9458,303.344,301.8874,302.1787,167671.0
2020-01-14 14:00:00,311.26,311.66,310.51,311.65,134169.0,302.237,302.6254,301.5087,302.6157,134169.0
2020-01-14 14:30:00,311.65,312.12,311.16,311.35,228711.0,302.6157,303.0721,302.1399,302.3244,228711.0
2020-01-14 15:00:00,311.36,311.52,310.68,310.74,309999.0,302.3341,302.4895,301.6738,301.7321,309999.0
2020-01-14 15:30:00,310.73,311.25,309.86,310.49,563462.0,301.7224,302.2273,300.8776,301.4893,563462.0
2020-01-15 09:30:00,312.19,313.44,311.04,312.47,288648.0,303.14,304.3538,302.0234,303.4119,288648.0
2020-01-15 10:00:00,312.41,313.11,312.24,312.75,140950.0,303.3537,304.0334,303.1886,303.6838,140950.0
2020-01-15 10:30:00,312.77,313.74,312.43,313.67,159885.0,303.7032,304.6451,303.3731,304.5771,159885.0
2020-01-15 11:00:00,313.66,313.73,312.92,313.41,101045.0,304.5674,304.6354,303.8489,304.3247,101045.0
2020-01-15 11:30:00,313.41,313.95,313.15,313.73,342825.0,304.3247,304.849,304.0722,304.6354,342825.0
2020-01-15 12:00:00,313.74,314.5,313.68,314.36,143239.0,304.6451,305.3831,304.5869,305.2471,143239.0
2020-01-15 12:30:00,314.36,314.41,313.25,313.51,83451.0,305.2471,305.2957,304.1693,304.4218,83451.0
2020-01-15 13:00:00,313.51,314.12,313.14,313.87,149122.0,304.4218,305.0141,304.0625,304.7713,149122.0
2020-01-15 13:30:00,313.86,314.56,313.6,314.45,139172.0,304.7616,305.4413,304.5092,305.3345,139172.0
2020-01-15 14:00:00,314.47,315.73,314.42,315.45,227118.0,305.354,306.5774,305.3054,306.3055,227118.0
2020-01-15 14:30:00,315.48,315.71,315.04,315.22,110986.0,306.3347,306.558,305.9074,306.0822,110986.0
2020-01-15 15:00:00,315.24,315.28,314.25,314.44,159100.0,306.1016,306.1405,305.1403,305.3248,159100.0
2020-01-15 15:30:00,314.44,314.51,313.55,314.32,427431.0,305.3248,305.3928,304.4606,305.2083,427431.0
2020-01-16 09:30:00,317.5,318.4,314.99,316.36,354722.0,308.2961,309.17,305.8589,307.1892,354722.0
2020-01-16 10:00:00,316.48,317.2,316.03,316.7,219058.0,307.3057,308.0048,306.8687,307.5193,219058.0
2020-01-16 10:30:00,316.75,317.67,316.43,316.46,344451.0,307.5679,308.4612,307.2571,307.2863,344451.0
2020-01-16 11:00:00,316.5,317.41,316.44,317.21,125021.0,307.3251,308.2087,307.2668,308.0145,125021.0
2020-01-16 11:30:00,317.22,318.36,317.2,318.15,106036.0,308.0242,309.1312,308.0048,308.9273,106036.0
2020-01-16 12:00:00,318.13,318.22,317.46,317.81,96939.0,308.9079,308.9952,308.2573,308.5971,96939.0
2020-01-16 12:30:00,317.83,318.09,317.68,317.78,55047.0,308.6166,308.869,308.4709,308.568,55047.0
2020-01-16 13:00:00,317.77,318.32,317.77,318.26,65189.0,308.5583,309.0923,308.5583,309.0341,65189.0
2020-01-16 13:30:00,318.24,318.46,318.03,318.46,75346.0,309.0147,309.2283,308.8108,309.2283,75346.0
2020-01-16 14:00:00,318.47,319.22,318.46,319.13,106257.0,309.238,309.9663,309.2283,309.8789,106257.0
2020-01-16 14:30:00,319.17,319.17,318.67,318.69,75043.0,309.9177,309.9177,309.4322,309.4516,75043.0
2020-01-16 15:00:00,318.66,319.27,318.58,319.11,100608.0,309.4225,310.0148,309.3448,309.8594,100608.0
2020-01-16 15:30:00,319.11,320.33,319.09,320.3,353703.0,309.8594,311.0441,309.84,311.0149,353703.0
2020-01-17 09:30:00,321.43,322.39,319.23,322.39,827740.0,312.1122,313.0444,309.976,313.0444,827740.0
2020-01-17 10:00:00,322.38,322.44,319.89,320.47,251388.0,313.0347,313.0929,310.6168,311.18,251388.0
2020-01-17 10:30:00,320.47,321.58,320.44,321.27,161227.0,311.18,312.2578,311.1509,311.9568,161227.0
2020-01-17 11:00:00,321.24,322.03,321.2,321.97,170074.0,311.9277,312.6948,311.8889,312.6365,170074.0
2020-01-17 11:30:00,321.98,322.89,321.97,322.86,121335.0,312.6462,313.5299,312.6365,313.5007,121335.0
2020-01-17 12:00:00,322.86,323.48,322.55,323.44,158425.0,313.5007,314.1028,313.1997,314.0639,158425.0
2020-01-17 12:30:00,323.41,323.45,322.55,322.62,107694.0,314.0348,314.0736,313.1997,313.2677,107694.0
2020-01-17 13:00:00,322.62,323.97,322.57,323.4,239023.0,313.2677,314.5786,313.2191,314.0251,239023.0
2020-01-17 13:30:00,323.38,323.62,323.04,323.28,72459.0,314.0057,314.2387,313.6755,313.9086,72459.0
2020-01-17 14:00:00,323.36,323.54,323.13,323.41,80461.0,313.9862,314.161,313.7629,314.0348,80461.0
2020-01-17 14:30:00,323.44,323.63,322.85,323.18,128113.0,314.0639,314.2484,313.491,313.8115,128113.0
2020-01-17 15:00:00,323.19,323.47,322.87,323.41,129404.0,313.8212,314.0931,313.5104,314.0348,129404.0
2020-01-17 15:30:00,323.41,324.03,323.19,323.56,367838.0,314.0348,314.6368,313.8212,314.1804,367838.0
2020-01-21 09:30:00,322.41,323.86,321.49,323.02,531098.0,313.0638,314.4717,312.1705,313.6561,531098.0
2020-01-21 10:00:00,323.01,324.4,322.38,324.37,272606.0,313.6464,314.9961,313.0347,314.967,272606.0
2020-01-21 10:30:00,324.33,325.37,323.9,324.38,355546.0,314.9281,315.938,314.5106,314.9767,355546.0
2020-01-21 11:00:00,324.35,325.61,324.04,325.19,223739.0,314.9475,316.171,314.6465,315.7632,223739.0
2020-01-21 11:30:00,325.17,325.66,324.17,324.21,128540.0,315.7438,316.2196,314.7728,314.8116,128540.0
2020-01-21 12:00:00,324.2,324.5,323.87,324.13,102714.0,314.8019,315.0932,314.4815,314.7339,102714.0
2020-01-21 12:30:00,324.12,324.14,322.74,322.98,127195.0,314.7242,314.7436,313.3842,313.6173,127195.0
2020-01-21 13:00:00,322.99,324.08,322.92,323.46,248246.0,313.627,314.6854,313.559,314.0833,248246.0
2020-01-21 13:30:00,323.43,323.49,322.44,322.85,181074.0,314.0542,314.1125,313.0929,313.491,181074.0
2020-01-21 14:00:00,322.83,323.62,322.53,323.08,115312.0,313.4716,314.2387,313.1803,313.7144,115312.0
2020-01-21 14:30:00,323.08,323.13,322.2,322.8,108133.0,313.7144,313.7629,312.8599,313.4425,108133.0
2020-01-21 15:00:00,322.78,323.12,322.03,322.49,185841.0,313.4231,313.7532,312.6948,313.1415,185841.0
2020-01-21 15:30:00,322.5,322.87,321.66,322.0,509540.0,313.1512,313.5104,312.3355,312.6657,509540.0
2020-01-22 09:30:00,324.95,326.64,324.72,325.52,323714.0,315.5302,317.1712,315.3068,316.0836,323714.0
2020-01-22 10:00:00,325.56,326.45,324.82,326.27,191475.0,316.1225,316.9867,315.4039,316.8119,191475.0
2020-01-22 10:30:00,326.3,326.79,325.83,326.14,227442.0,316.841,317.3168,316.3846,316.6857,227442.0
2020-01-22 11:00:00,326.07,326.26,324.98,325.07,144921.0,316.6177,316.8022,315.5593,315.6467,144921.0
2020-01-22 11:30:00,325.07,325.58,324.95,325.19,108735.0,315.6467,316.1419,315.5302,315.7632,108735.0
2020-01-22 12:00:00,325.23,325.37,324.22,324.51,100766.0,315.802,315.938,314.8213,315.1029,100766.0
2020-01-22 12:30:00,324.53,325.25,324.49,325.2,85243.0,315.1223,315.8215,315.0835,315.7729,85243.0
2020-01-22 13:00:00,325.21,325.64,325.11,325.55,93787.0,315.7826,316.2001,315.6855,316.1128,93787.0
2020-01-22 13:30:00,325.56,325.62,325.05,325.23,65403.0,316.1225,316.1807,315.6273,315.802,65403.0
2020-01-22 14:00:00,325.23,325.62,325.21,325.54,87775.0,315.802,316.1807,315.7826,316.103,87775.0
2020-01-22 14:30:00,325.54,325.93,325.23,325.58,121541.0,316.103,316.4817,315.802,316.1419,121541.0
2020-01-22 15:00:00,325.55,325.55,324.18,324.18,119534.0,316.1128,316.1128,314.7825,314.7825,119534.0
2020-01-22 15:30:00,324.22,324.97,324.12,324.31,263519.0,314.8213,315.5496,314.7242,314.9087,263519.0
2020-01-23 09:30:00,325.0,325.25,323.1,324.59,336270.0,315.5787,315.8215,313.7338,315.1806,336270.0
2020-01-23 10:00:00,324.58,324.58,323.63,324.31,226825.0,315.1709,315.1709,314.2484,314.9087,226825.0
2020-01-23 10:30:00,324.33,324.91,323.26,323.47,102978.0,314.9281,315.4913,313.8891,314.0931,102978.0
2020-01-23 11:00:00,323.47,323.56,322.32,322.46,163876.0,314.0931,314.1804,312.9764,313.1123,163876.0
2020-01-23 11:30:00,322.48,323.13,322.32,323.05,123988.0,313.1318,313.7629,312.9764,313.6852,123988.0
2020-01-23 12:00:00,323.05,323.67,322.86,323.55,90976.0,313.6852,314.2873,313.5007,314.1707,90976.0
2020-01-23 12:30:00,323.57,323.66,322.94,322.96,88883.0,314.1902,314.2775,313.5784,313.5978,88883.0
2020-01-23 13:00:00,323.03,323.53,322.83,322.83,92242.0,313.6658,314.1513,313.4716,313.4716,92242.0
2020-01-23 13:30:00,322.83,323.65,322.71,323.29,219325.0,313.4716,314.2678,313.3551,313.9183,219325.0
2020-01-23 14:00:00,323.35,324.18,323.25,323.28,131673.0,313.9765,314.7825,313.8794,313.9086,131673.0
2020-01-23 14:30:00,323.3,324.15,323.2,323.93,129325.0,313.928,314.7533,313.8309,314.5397,129325.0
2020-01-23 15:00:00,324.0,324.09,323.52,323.79,145580.0,314.6077,314.6951,314.1416,314.4038,145580.0
2020-01-23 15:30:00,323.73,325.11,323.55,324.98,459443.0,314.3455,315.6855,314.1707,315.5593,459443.0
2020-01-24 09:30:00,326.57,327.09,325.72,326.3,271119.0,317.1032,317.6081,316.2778,316.841,271119.0
2020-01-24 10:00:00,326.27,326.49,325.33,325.7,179382.0,316.8119,317.0255,315.8991,316.2584,179382.0
2020-01-24 10:30:00,325.72,326.96,325.61,326.42,265779.0,316.2778,317.4819,316.171,316.9575,265779.0
2020-01-24 11:00:00,326.42,326.68,325.6,326.19,144579.0,316.9575,317.21,316.1613,316.7342,144579.0
2020-01-24 11:30:00,326.13,326.47,325.54,325.63,87553.0,316.6759,317.0061,316.103,316.1904,87553.0
2020-01-24 12:00:00,325.5,325.5,323.07,324.19,217786.0,316.0642,316.0642,313.7046,314.7922,217786.0
2020-01-24 12:30:00,324.15,325.4,323.96,325.01,158847.0,314.7533,315.9671,314.5688,315.5884,158847.0
2020-01-24 13:00:00,324.97,324.97,323.78,324.14,77606.0,315.5496,315.5496,314.3941,314.7436,77606.0
2020-01-24 13:30:00,324.11,324.31,323.27,323.91,96021.0,314.7145,314.9087,313.8989,314.5203,96021.0
2020-01-24 14:00:00,323.86,324.1,322.47,322.55,233083.0,314.4717,314.7048,313.122,313.1997,233083.0
2020-01-24 14:30:00,322.69,323.43,322.59,323.43,143278.0,313.3357,314.0542,313.2386,314.0542,143278.0
2020-01-24 15:00:00,323.51,324.0,323.25,323.29,117520.0,314.1319,314.6077,313.8794,313.9183,117520.0
2020-01-24 15:30:00,323.25,324.05,321.66,323.53,449897.0,313.8794,314.6562,312.3355,314.1513,449897.0
2020-01-27 09:30:00,315.1,318.82,312.5,318.23,602671.0,305.9657,309.5779,303.4411,309.005,602671.0
2020-01-27 10:00:00,317.81,318.21,316.8,317.81,189129.0,308.5971,308.9855,307.6164,308.5971,189129.0
2020-01-27 10:30:00,317.84,318.08,316.29,317.47,199844.0,308.6263,308.8593,307.1212,308.267,199844.0
2020-01-27 11:00:00,317.48,317.76,316.17,317.0,450057.0,308.2767,308.5486,307.0047,307.8106,450057.0
2020-01-27 11:30:00,317.07,318.32,316.5,317.91,131817.0,307.8786,309.0923,307.3251,308.6942,131817.0
2020-01-27 12:00:00,317.91,318.93,317.67,318.79,92659.0,308.6942,309.6847,308.4612,309.5487,92659.0
2020-01-27 12:30:00,318.78,319.36,318.35,318.57,69938.0,309.539,310.1022,309.1215,309.3351,69938.0
2020-01-27 13:00:00,318.54,318.64,317.9,318.31,110838.0,309.306,309.4031,308.6845,309.0826,110838.0
2020-01-27 13:30:00,318.29,318.79,318.26,318.54,63929.0,309.0632,309.5487,309.0341,309.306,63929.0
2020-01-27 14:00:00,318.6,318.64,317.2,317.7,129957.0,309.3642,309.4031,308.0048,308.4903,129957.0
2020-01-27 14:30:00,317.73,317.88,316.34,316.83,148683.0,308.5194,308.6651,307.1697,307.6455,148683.0
2020-01-27 15:00:00,316.81,317.04,316.27,316.74,176334.0,307.6261,307.8495,307.1018,307.5581,176334.0
2020-01-27 15:30:00,316.72,316.72,315.45,315.7,512754.0,307.5387,307.5387,306.3055,306.5483,512754.0
2020-01-28 09:30:00,315.8,317.71,315.46,317.54,403787.0,306.6454,308.5,306.3153,308.335,403787.0
2020-01-28 10:00:00,317.44,318.63,317.41,318.47,177176.0,308.2379,309.3934,308.2087,309.238,177176.0
2020-01-28 10:30:00,318.47,319.93,318.4,319.55,136274.0,309.238,310.6557,309.17,310.2867,136274.0
2020-01-28 11:00:00,319.56,319.91,319.0,319.74,220167.0,310.2964,310.6363,309.7526,310.4712,220167.0
2020-01-28 11:30:00,319.81,320.3,319.64,320.28,100678.0,310.5392,311.0149,310.3741,310.9955,100678.0
2020-01-28 12:00:00,320.26,320.76,319.7,320.49,101915.0,310.9761,311.4616,310.4323,311.1994,101915.0
2020-01-28 12:30:00,320.48,320.73,319.82,319.99,80878.0,311.1897,311.4325,310.5489,310.7139,80878.0
2020-01-28 13:00:00,319.96,320.19,319.72,319.87,73473.0,310.6848,310.9081,310.4518,310.5974,73473.0
2020-01-28 13:30:00,319.87,320.48,319.24,320.33,60837.0,310.5974,311.1897,309.9857,311.0441,60837.0
2020-01-28 14:00:00,320.35,321.04,320.34,320.52,79587.0,311.0635,311.7335,311.0538,311.2286,79587.0
2020-01-28 14:30:00,320.51,321.01,320.31,320.67,108188.0,311.2189,311.7044,311.0247,311.3742,108188.0
2020-01-28 15:00:00,320.64,321.52,320.61,321.25,109687.0,311.3451,312.1996,311.316,311.9374,109687.0
2020-01-28 15:30:00,321.24,321.42,320.02,320.27,338236.0,311.9277,312.1025,310.7431,310.9858,338236.0
2020-01-29 09:30:00,323.0,323.0,318.42,319.01,539725.0,313.6367,313.6367,309.1894,309.7623,539725.0
2020-01-29 10:00:00,319.01,319.63,316.77,319.09,292601.0,309.7623,310.3644,307.5873,309.84,292601.0
2020-01-29 10:30:00,319.2,320.16,318.66,319.73,306031.0,309.9468,310.879,309.4225,310.4615,306031.0
2020-01-29 11:00:00,319.72,321.48,319.54,320.61,182151.0,310.4518,312.1607,310.277,311.316,182151.0
2020-01-29 11:30:00,320.59,321.62,320.36,321.59,119529.0,311.2965,312.2967,311.0732,312.2676,119529.0
2020-01-29 12:00:00,321.72,323.85,321.72,323.81,171446.0,312.3938,314.462,312.3938,314.4232,171446.0
2020-01-29 12:30:00,323.83,323.88,322.59,323.08,110652.0,314.4426,314.4912,313.2386,313.7144,110652.0
2020-01-29 13:00:00,323.11,323.98,322.86,323.93,91770.0,313.7435,314.5883,313.5007,314.5397,91770.0
2020-01-29 13:30:00,323.94,324.44,322.59,322.59,128109.0,314.5494,315.0349,313.2386,313.2386,128109.0
2020-01-29 14:00:00,322.84,324.31,322.66,323.95,137801.0,313.4813,314.9087,313.3065,314.5591,137801.0
2020-01-29 14:30:00,324.0,324.23,322.99,323.0,139233.0,314.6077,314.831,313.627,313.6367,139233.0
2020-01-29 15:00:00,323.09,323.33,321.59,322.13,177061.0,313.7241,313.9571,312.2676,312.7919,177061.0
2020-01-29 15:30:00,322.09,322.33,320.26,320.33,359508.0,312.7531,312.9861,310.9761,311.0441,359508.0
2020-01-30 09:30:00,319.0,322.69,318.25,320.29,295412.0,309.7526,313.3357,309.0244,311.0052,295412.0
2020-01-30 10:00:00,320.33,321.62,319.58,320.27,337743.0,311.0441,312.2967,310.3158,310.9858,337743.0
2020-01-30 10:30:00,320.33,320.33,318.01,318.19,193744.0,311.0441,311.0441,308.7913,308.9661,193744.0
2020-01-30 11:00:00,318.17,319.71,318.1,319.49,172263.0,308.9467,310.4421,308.8787,310.2284,172263.0
2020-01-30 11:30:00,319.56,321.94,319.41,320.57,185290.0,310.2964,312.6074,310.1507,311.2771,185290.0
2020-01-30 12:00:00,320.59,321.01,320.18,320.2,83786.0,311.2965,311.7044,310.8984,310.9178,83786.0
2020-01-30 12:30:00,320.24,320.59,319.45,319.87,85401.0,310.9567,311.2965,310.1896,310.5974,85401.0
2020-01-30 13:00:00,319.9,320.45,319.51,319.68,99661.0,310.6265,311.1606,310.2478,310.4129,99661.0
2020-01-30 13:30:00,319.69,320.17,319.63,320.17,86252.0,310.4226,310.8887,310.3644,310.8887,86252.0
2020-01-30 14:00:00,320.17,321.32,320.17,321.13,116423.0,310.8887,312.0054,310.8887,311.8209,116423.0
2020-01-30 14:30:00,321.14,321.97,320.22,321.6,130018.0,311.8306,312.6365,310.9373,312.2773,130018.0
2020-01-30 15:00:00,321.76,322.81,321.51,322.42,126338.0,312.4326,313.4522,312.1899,313.0735,126338.0
2020-01-30 15:30:00,322.44,324.7,322.36,324.45,338536.0,313.0929,315.2874,313.0152,315.0446,338536.0
2020-01-31 09:30:00,323.14,324.46,321.1,323.42,462977.0,313.7726,315.0544,311.7918,314.0445,462977.0
2020-01-31 10:00:00,323.35,323.42,321.51,321.81,212271.0,313.9765,314.0445,312.1899,312.4812,212271.0
2020-01-31 10:30:00,321.69,322.25,321.1,321.15,180177.0,312.3647,312.9084,311.7918,311.8403,180177.0
2020-01-31 11:00:00,321.1,321.79,319.32,319.32,369898.0,311.7918,312.4618,310.0634,310.0634,369898.0
2020-01-31 11:30:00,319.47,320.06,318.52,319.73,181476.0,310.209,310.7819,309.2865,310.4615,181476.0
2020-01-31 12:00:00,319.75,319.78,318.43,318.91,109190.0,310.4809,310.51,309.1992,309.6652,109190.0
2020-01-31 12:30:00,318.85,318.85,317.43,318.0,169989.0,309.607,309.607,308.2281,308.7816,169989.0
2020-01-31 13:00:00,318.0,318.53,317.45,318.21,88369.0,308.7816,309.2963,308.2476,308.9855,88369.0
2020-01-31 13:30:00,318.19,318.26,317.12,317.82,142612.0,308.9661,309.0341,307.9271,308.6068,142612.0
2020-01-31 14:00:00,317.86,318.44,317.44,317.63,144975.0,308.6457,309.2089,308.2379,308.4223,144975.0
2020-01-31 14:30:00,317.61,318.57,317.09,317.1,119621.0,308.4029,309.3351,307.898,307.9077,119621.0
2020-01-31 15:00:00,317.15,317.36,315.83,315.83,225363.0,307.9563,308.1602,306.6745,306.6745,225363.0
2020-01-31 15:30:00,315.83,316.65,314.5,315.85,640583.0,306.6745,307.4708,305.3831,306.6939,640583.0
2020-02-03 09:30:00,318.8,322.11,318.43,322.09,400064.0,309.5584,312.7725,309.1992,312.7531,400064.0
2020-02-03 10:00:00,322.06,323.39,321.74,323.16,197683.0,312.7239,314.0154,312.4132,313.792,197683.0
2020-02-03 10:30:00,323.23,323.27,322.24,322.74,120926.0,313.86,313.8989,312.8987,313.3842,120926.0
2020-02-03 11:00:00,322.68,323.28,322.4,322.85,199231.0,313.326,313.9086,313.0541,313.491,199231.0
2020-02-03 11:30:00,322.84,322.89,321.36,322.04,138299.0,313.4813,313.5299,312.0442,312.7045,138299.0
2020-02-03 12:00:00,322.05,322.35,321.51,322.02,91619.0,312.7142,313.0055,312.1899,312.6851,91619.0
2020-02-03 12:30:00,322.02,322.7,321.71,322.47,85102.0,312.6851,313.3454,312.3841,313.122,85102.0
2020-02-03 13:00:00,322.48,322.78,322.19,322.51,121452.0,313.1318,313.4231,312.8502,313.1609,121452.0
2020-02-03 13:30:00,322.55,324.18,322.45,324.11,154890.0,313.1997,314.7825,313.1026,314.7145,154890.0
2020-02-03 14:00:00,324.09,324.24,323.35,324.04,180861.0,314.6951,314.8407,313.9765,314.6465,180861.0
2020-02-03 14:30:00,324.06,324.93,323.57,324.76,171403.0,314.666,315.5107,314.1902,315.3457,171403.0
2020-02-03 15:00:00,324.73,324.99,324.59,324.98,171970.0,315.3165,315.569,315.1806,315.5593,171970.0
2020-02-03 15:30:00,324.95,325.48,323.71,324.46,387101.0,315.5302,316.0448,314.3261,315.0544,387101.0
2020-02-04 09:30:00,328.24,329.24,326.29,328.6,476631.0,318.7248,319.6958,316.8313,319.0743,476631.0
2020-02-04 10:00:00,328.71,329.23,328.01,329.21,190058.0,319.1812,319.6861,318.5014,319.6667,190058.0
2020-02-04 10:30:00,329.21,330.35,328.99,329.75,146393.0,319.6667,320.7736,319.453,320.191,146393.0
2020-02-04 11:00:00,329.75,331.14,329.75,330.8,153875.0,320.191,321.5407,320.191,321.2106,153875.0
2020-02-04 11:30:00,330.74,331.74,330.6,331.11,345110.0,321.1523,322.1233,321.0164,321.5116,345110.0
2020-02-04 12:00:00,331.2,331.42,330.71,331.29,232872.0,321.599,321.8126,321.1232,321.6864,232872.0
2020-02-04 12:30:00,331.25,331.46,330.55,330.61,121524.0,321.6475,321.8514,320.9678,321.0261,121524.0
2020-02-04 13:00:00,330.72,330.76,329.48,330.09,203231.0,321.1329,321.1717,319.9288,320.5211,203231.0
2020-02-04 13:30:00,330.06,330.91,330.06,330.64,113208.0,320.492,321.3174,320.492,321.0552,113208.0
2020-02-04 14:00:00,330.66,331.01,330.52,330.7,87823.0,321.0746,321.4145,320.9387,321.1135,87823.0
2020-02-04 14:30:00,330.67,330.82,330.22,330.68,88934.0,321.0843,321.23,320.6474,321.094,88934.0
2020-02-04 15:00:00,330.66,330.69,329.92,330.23,108312.0,321.0746,321.1038,320.3561,320.6571,108312.0
2020-02-04 15:30:00,330.22,330.87,329.05,329.11,428210.0,320.6474,321.2785,319.5113,319.5696,428210.0
2020-02-05 09:30:00,335.0,335.0,327.71,328.9,480741.0,325.2888,325.2888,318.2101,319.3656,480741.0
2020-02-05 10:00:00,328.86,330.7,327.07,327.26,210024.0,319.3268,321.1135,317.5887,317.7732,210024.0
2020-02-05 10:30:00,327.47,327.8,324.75,326.28,249384.0,317.9771,318.2975,315.3359,316.8216,249384.0
2020-02-05 11:00:00,326.29,327.29,325.66,326.26,105010.0,316.8313,317.8023,316.2196,316.8022,105010.0
2020-02-05 11:30:00,326.18,326.38,324.75,325.95,116697.0,316.7245,316.9187,315.3359,316.5012,116697.0
2020-02-05 12:00:00,325.95,326.57,325.74,326.26,78932.0,316.5012,317.1032,316.2973,316.8022,78932.0
2020-02-05 12:30:00,326.29,326.47,325.95,326.08,54059.0,316.8313,317.0061,316.5012,316.6274,54059.0
2020-02-05 13:00:00,326.08,326.11,324.36,324.42,84768.0,316.6274,316.6565,314.9573,315.0155,84768.0
2020-02-05 13:30:00,324.42,325.2,324.17,324.84,143024.0,315.0155,315.7729,314.7728,315.4233,143024.0
2020-02-05 14:00:00,324.88,325.94,324.66,325.9,149232.0,315.4622,316.4915,315.2486,316.4526,149232.0
2020-02-05 14:30:00,325.9,327.64,325.79,327.4,148451.0,316.4526,318.1422,316.3458,317.9091,148451.0
2020-02-05 15:00:00,327.42,328.19,327.3,327.96,122612.0,317.9285,318.6762,317.812,318.4529,122612.0
2020-02-05 15:30:00,327.93,328.31,327.01,328.31,323499.0,318.4238,318.7927,317.5304,318.7927,323499.0
2020-02-06 09:30:00,329.32,331.23,327.68,330.99,306230.0,319.7735,321.6281,318.181,321.3951,306230.0
2020-02-06 10:00:00,330.99,330.99,329.19,329.39,142470.0,321.3951,321.3951,319.6472,319.8414,142470.0
2020-02-06 10:30:00,329.34,330.08,329.0,329.37,102733.0,319.7929,320.5114,319.4627,319.822,102733.0
2020-02-06 11:00:00,329.34,330.42,329.2,330.26,125360.0,319.7929,320.8416,319.6569,320.6862,125360.0
2020-02-06 11:30:00,330.29,330.54,329.23,329.23,94483.0,320.7154,320.9581,319.6861,319.6861,94483.0
2020-02-06 12:00:00,329.26,330.16,329.26,329.87,132556.0,319.7152,320.5891,319.7152,320.3075,132556.0
2020-02-06 12:30:00,329.88,330.24,329.55,330.12,159749.0,320.3172,320.6668,319.9968,320.5503,159749.0
2020-02-06 13:00:00,330.23,330.65,330.09,330.18,72447.0,320.6571,321.0649,320.5211,320.6085,72447.0
2020-02-06 13:30:00,330.19,330.5,330.06,330.33,61946.0,320.6183,320.9193,320.492,320.7542,61946.0
2020-02-06 14:00:00,330.33,330.39,329.51,329.87,95692.0,320.7542,320.8125,319.958,320.3075,95692.0
2020-02-06 14:30:00,329.89,329.97,329.11,329.12,110987.0,320.3269,320.4046,319.5696,319.5793,110987.0
2020-02-06 15:00:00,329.14,329.62,328.69,328.82,148539.0,319.5987,320.0648,319.1617,319.288,148539.0
2020-02-06 15:30:00,328.85,329.56,328.3,329.26,562005.0,319.3171,320.0065,318.783,319.7152,562005.0
2020-02-07 09:30:00,328.0,328.66,325.86,328.19,206531.0,318.4917,319.1326,316.4138,318.6762,206531.0
2020-02-07 10:00:00,328.15,329.09,327.78,329.06,76217.0,318.6374,319.5501,318.2781,319.521,76217.0
2020-02-07 10:30:00,329.05,329.44,328.34,328.97,101332.0,319.5113,319.89,318.8219,319.4336,101332.0
2020-02-07 11:00:00,328.96,329.46,328.7,329.41,95470.0,319.4239,319.9094,319.1714,319.8609,95470.0
2020-02-07 11:30:00,329.41,329.85,328.92,329.01,73718.0,319.8609,320.2881,319.3851,319.4725,73718.0
2020-02-07 12:00:00,328.97,329.3,328.9,329.25,59305.0,319.4336,319.7541,319.3656,319.7055,59305.0
2020-02-07 12:30:00,329.19,329.25,328.39,328.95,56195.0,319.6472,319.7055,318.8704,319.4142,56195.0
2020-02-07 13:00:00,328.95,329.06,328.36,328.54,61175.0,319.4142,319.521,318.8413,319.0161,61175.0
2020-02-07 13:30:00,328.62,328.71,327.73,327.77,110030.0,319.0938,319.1812,318.2296,318.2684,110030.0
2020-02-07 14:00:00,327.75,327.86,326.93,327.14,92887.0,318.249,318.3558,317.4528,317.6567,92887.0
2020-02-07 14:30:00,327.2,327.56,326.92,327.37,231954.0,317.7149,318.0645,317.443,317.88,231954.0
2020-02-07 15:00:00,327.38,327.82,326.96,327.03,147967.0,317.8897,318.317,317.4819,317.5499,147967.0
2020-02-07 15:30:00,327.07,327.38,326.55,326.95,307314.0,317.5887,317.8897,317.0838,317.4722,307314.0
2020-02-10 09:30:00,326.29,328.7,325.51,328.55,278274.0,316.8313,319.1714,316.0739,319.0258,278274.0
2020-02-10 10:00:00,328.58,329.27,327.88,328.97,141518.0,319.0549,319.7249,318.3752,319.4336,141518.0
2020-02-10 10:30:00,328.99,329.3,328.06,328.18,231737.0,319.453,319.7541,318.55,318.6665,231737.0
2020-02-10 11:00:00,328.31,328.42,327.38,327.7,336950.0,318.7927,318.8996,317.8897,318.2004,336950.0
2020-02-10 11:30:00,327.71,328.91,327.62,328.61,451350.0,318.2101,319.3754,318.1228,319.0841,451350.0
2020-02-10 12:00:00,328.53,328.96,328.53,328.67,61274.0,319.0064,319.4239,319.0064,319.1423,61274.0
2020-02-10 12:30:00,328.75,328.8,327.81,328.01,93214.0,319.22,319.2685,318.3072,318.5014,93214.0
2020-02-10 13:00:00,328.02,328.13,327.87,327.99,129583.0,318.5112,318.618,318.3655,318.482,129583.0
2020-02-10 13:30:00,328.02,328.3,327.9,328.1,148585.0,318.5112,318.783,318.3946,318.5888,148585.0
2020-02-10 14:00:00,328.11,328.47,327.85,328.27,56836.0,318.5985,318.9481,318.3461,318.7539,56836.0
2020-02-10 14:30:00,328.27,329.28,328.24,329.18,86746.0,318.7539,319.7346,318.7248,319.6375,86746.0
2020-02-10 15:00:00,329.24,329.72,329.09,329.59,62788.0,319.6958,320.1619,319.5501,320.0356,62788.0
2020-02-10 15:30:00,329.58,330.27,329.05,330.27,249793.0,320.0259,320.6959,319.5113,320.6959,249793.0
2020-02-11 09:30:00,335.0,335.52,331.06,332.2,446453.0,325.2888,325.7937,321.463,322.57,446453.0
2020-02-11 10:00:00,332.27,334.34,332.27,334.22,190400.0,322.638,324.6479,322.638,324.5314,190400.0
2020-02-11 10:30:00,334.32,335.15,333.74,334.73,147581.0,324.6285,325.4345,324.0653,325.0266,147581.0
2020-02-11 11:00:00,334.77,334.94,333.72,333.97,122278.0,325.0655,325.2306,324.0459,324.2887,122278.0
2020-02-11 11:30:00,333.97,333.97,331.55,331.81,358202.0,324.2887,324.2887,321.9388,322.1913,358202.0
2020-02-11 12:00:00,331.72,332.69,331.62,332.26,68981.0,322.1039,323.0458,322.0068,322.6282,68981.0
2020-02-11 12:30:00,332.19,332.73,331.64,332.6,66216.0,322.5603,323.0846,322.0262,322.9584,66216.0
2020-02-11 13:00:00,332.63,332.87,332.37,332.45,60136.0,322.9875,323.2206,322.7351,322.8127,60136.0
2020-02-11 13:30:00,332.5,332.69,331.33,331.43,45766.0,322.8613,323.0458,321.7252,321.8223,45766.0
2020-02-11 14:00:00,331.38,331.69,330.59,330.9,90971.0,321.7738,322.0748,321.0067,321.3077,90971.0
2020-02-11 14:30:00,331.0,331.4,330.86,330.92,63598.0,321.4048,321.7932,321.2688,321.3271,63598.0
2020-02-11 15:00:00,330.97,331.32,329.66,330.39,125698.0,321.3756,321.7155,320.1036,320.8125,125698.0
2020-02-11 15:30:00,330.43,331.15,330.07,330.91,373641.0,320.8513,321.5504,320.5017,321.3174,373641.0
2020-02-12 09:30:00,330.82,333.11,329.22,330.42,356278.0,321.23,323.4536,319.6764,320.8416,356278.0
2020-02-12 10:00:00,330.63,330.83,329.65,330.7,101973.0,321.0455,321.2397,320.0939,321.1135,101973.0
2020-02-12 10:30:00,330.84,332.08,330.64,331.69,109955.0,321.2494,322.4535,321.0552,322.0748,109955.0
2020-02-12 11:00:00,331.71,334.24,331.58,333.82,196990.0,322.0942,324.5508,321.968,324.143,196990.0
2020-02-12 11:30:00,333.88,334.45,333.22,333.24,124993.0,324.2013,324.7548,323.5604,323.5798,124993.0
2020-02-12 12:00:00,333.26,333.96,333.25,333.87,57454.0,323.5993,324.279,323.5895,324.1916,57454.0
2020-02-12 12:30:00,333.91,334.33,333.56,333.7,75288.0,324.2304,324.6382,323.8906,324.0265,75288.0
2020-02-12 13:00:00,333.66,333.84,332.61,332.86,51832.0,323.9877,324.1624,322.9681,323.2109,51832.0
2020-02-12 13:30:00,332.92,333.35,332.92,333.2,43570.0,323.2691,323.6866,323.2691,323.541,43570.0
2020-02-12 14:00:00,333.2,334.03,333.09,333.96,51527.0,323.541,324.3469,323.4342,324.279,51527.0
2020-02-12 14:30:00,333.94,334.06,333.49,333.93,73239.0,324.2595,324.3761,323.8226,324.2498,73239.0
2020-02-12 15:00:00,333.99,334.08,333.56,333.6,64068.0,324.3081,324.3955,323.8906,323.9294,64068.0
2020-02-12 15:30:00,333.58,334.39,333.39,334.09,204203.0,323.91,324.6965,323.7255,324.4052,204203.0
2020-02-13 09:30:00,332.31,334.73,332.12,333.91,214525.0,322.6768,325.0266,322.4923,324.2304,214525.0
2020-02-13 10:00:00,334.0,335.14,333.41,334.53,145444.0,324.3178,325.4248,323.7449,324.8324,145444.0
2020-02-13 10:30:00,334.54,335.5,334.33,335.48,96023.0,324.8422,325.7743,324.6382,325.7549,96023.0
2020-02-13 11:00:00,335.49,336.5,335.31,336.31,245652.0,325.7646,326.7453,325.5898,326.5608,245652.0
2020-02-13 11:30:00,336.37,337.04,336.0,336.31,111646.0,326.6191,327.2697,326.2598,326.5608,111646.0
2020-02-13 12:00:00,336.26,337.02,336.22,336.8,63044.0,326.5123,327.2503,326.4734,327.0366,63044.0
2020-02-13 12:30:00,336.8,337.1,336.26,336.27,74135.0,327.0366,327.3279,326.5123,326.522,74135.0
2020-02-13 13:00:00,336.34,337.14,335.87,337.14,104321.0,326.59,327.3668,326.1336,327.3668,104321.0
2020-02-13 13:30:00,337.15,337.75,336.43,337.21,107516.0,327.3765,327.9591,326.6774,327.4348,107516.0
2020-02-13 14:00:00,337.29,337.83,336.85,336.95,76779.0,327.5124,328.0368,327.0852,327.1823,76779.0
2020-02-13 14:30:00,336.98,337.23,336.82,337.02,63593.0,327.2114,327.4542,327.0561,327.2503,63593.0
2020-02-13 15:00:00,337.05,337.24,336.6,336.76,75776.0,327.2794,327.4639,326.8424,326.9978,75776.0
2020-02-13 15:30:00,336.84,336.84,335.72,335.93,270384.0,327.0755,327.0755,325.9879,326.1919,270384.0
2020-02-14 09:30:00,337.46,339.35,337.03,337.81,241746.0,327.6775,329.5127,327.26,328.0174,241746.0
2020-02-14 10:00:00,337.7,338.86,337.64,338.75,96746.0,327.9105,329.0369,327.8523,328.9301,96746.0
2020-02-14 10:30:00,338.71,339.59,338.55,339.58,116445.0,328.8913,329.7458,328.7359,329.736,116445.0
2020-02-14 11:00:00,339.6,340.16,339.36,339.64,193006.0,329.7555,330.2992,329.5224,329.7943,193006.0
2020-02-14 11:30:00,339.6,340.11,339.4,339.68,100077.0,329.7555,330.2507,329.5613,329.8331,100077.0
2020-02-14 12:00:00,339.59,339.84,338.3,338.51,73810.0,329.7458,329.9885,328.4932,328.6971,73810.0
2020-02-14 12:30:00,338.5,338.99,338.34,338.5,67789.0,328.6874,329.1632,328.532,328.6874,67789.0
2020-02-14 13:00:00,338.5,339.07,338.34,338.67,92459.0,328.6874,329.2408,328.532,328.8524,92459.0
2020-02-14 13:30:00,338.57,339.01,338.17,338.22,72800.0,328.7553,329.1826,328.3669,328.4155,72800.0
2020-02-14 14:00:00,338.24,339.07,337.95,339.02,75845.0,328.4349,329.2408,328.1533,329.1923,75845.0
2020-02-14 14:30:00,339.02,339.42,338.63,338.63,74793.0,329.1923,329.5807,328.8136,328.8136,74793.0
2020-02-14 15:00:00,338.71,339.25,338.48,339.17,76721.0,328.8913,329.4156,328.6679,329.3379,76721.0
2020-02-14 15:30:00,339.18,341.04,339.11,341.03,343587.0,329.3476,331.1537,329.2797,331.144,343587.0
2020-02-18 09:30:00,341.62,343.1,340.39,341.29,393606.0,331.7169,333.154,330.5226,331.3965,393606.0
2020-02-18 10:00:00,341.38,342.14,340.85,341.5,230064.0,331.4839,332.2218,330.9692,331.6004,230064.0
2020-02-18 10:30:00,341.47,343.0,341.46,342.5,164593.0,331.5713,333.0569,331.5615,332.5714,164593.0
2020-02-18 11:00:00,342.5,342.56,341.86,342.13,274235.0,332.5714,332.6297,331.95,332.2121,274235.0
2020-02-18 11:30:00,342.1,342.65,341.86,342.28,114717.0,332.183,332.7171,331.95,332.3578,114717.0
2020-02-18 12:00:00,342.26,342.44,341.78,342.05,79114.0,332.3384,332.5131,331.8723,332.1344,79114.0
2020-02-18 12:30:00,342.07,342.68,342.07,342.36,78834.0,332.1539,332.7462,332.1539,332.4355,78834.0
2020-02-18 13:00:00,342.36,342.68,341.8,341.95,112457.0,332.4355,332.7462,331.8917,332.0373,112457.0
2020-02-18 13:30:00,341.9,342.16,340.55,340.75,148026.0,331.9888,332.2413,330.6779,330.8721,148026.0
2020-02-18 14:00:00,340.74,341.85,340.41,341.48,131702.0,330.8624,331.9402,330.542,331.581,131702.0
2020-02-18 14:30:00,341.47,341.69,341.09,341.5,119706.0,331.5713,331.7849,331.2023,331.6004,119706.0
2020-02-18 15:00:00,341.5,341.79,340.91,340.92,122218.0,331.6004,331.882,331.0275,331.0372,122218.0
2020-02-18 15:30:00,340.9,341.24,340.51,341.24,322669.0,331.0178,331.3479,330.6391,331.3479,322669.0
2020-02-19 09:30:00,343.99,345.64,342.63,345.26,426363.0,334.0182,335.6204,332.6976,335.2514,426363.0
2020-02-19 10:00:00,345.21,346.74,345.14,345.95,162746.0,335.2028,336.6885,335.1349,335.9214,162746.0
2020-02-19 10:30:00,345.99,346.35,345.45,346.0,167984.0,335.9602,336.3098,335.4359,335.9699,167984.0
2020-02-19 11:00:00,346.06,347.1,345.89,346.87,85381.0,336.0282,337.0381,335.8631,336.8147,85381.0
2020-02-19 11:30:00,346.88,347.24,346.71,346.98,107633.0,336.8244,337.174,336.6594,336.9215,107633.0
2020-02-19 12:00:00,346.92,347.0,346.3,346.35,106532.0,336.8633,336.941,336.2612,336.3098,106532.0
2020-02-19 12:30:00,346.35,346.56,345.86,345.93,78410.0,336.3098,336.5137,335.834,335.902,78410.0
2020-02-19 13:00:00,345.94,346.29,345.9,346.06,62561.0,335.9117,336.2515,335.8728,336.0282,62561.0
2020-02-19 13:30:00,346.15,346.37,345.89,346.04,82826.0,336.1156,336.3292,335.8631,336.0088,82826.0
2020-02-19 14:00:00,346.04,346.89,345.95,346.3,130120.0,336.0088,336.8341,335.9214,336.2612,130120.0
2020-02-19 14:30:00,346.33,346.46,346.02,346.21,67697.0,336.2904,336.4166,335.9894,336.1739,67697.0
2020-02-19 15:00:00,346.21,346.5,345.44,345.52,106145.0,336.1739,336.4554,335.4262,335.5039,106145.0
2020-02-19 15:30:00,345.55,345.63,344.47,344.57,316380.0,335.533,335.6107,334.4843,334.5814,316380.0
2020-02-20 09:30:00,345.74,346.67,344.83,345.64,343473.0,335.7175,336.6205,334.8339,335.6204,343473.0
2020-02-20 10:00:00,345.73,346.55,345.55,346.38,153933.0,335.7078,336.504,335.533,336.3389,153933.0
2020-02-20 10:30:00,346.31,347.25,346.17,346.64,154312.0,336.271,337.1837,336.135,336.5914,154312.0
2020-02-20 11:00:00,346.64,346.73,342.64,342.74,314875.0,336.5914,336.6788,332.7073,332.8044,314875.0
2020-02-20 11:30:00,342.69,342.78,338.17,342.2,335761.0,332.7559,332.8433,328.3669,332.2801,335761.0
2020-02-20 12:00:00,342.16,342.2,339.65,339.76,275028.0,332.2413,332.2801,329.804,329.9108,275028.0
2020-02-20 12:30:00,339.81,341.08,339.32,340.94,149106.0,329.9594,331.1926,329.4836,331.0566,149106.0
2020-02-20 13:00:00,340.82,343.07,340.51,342.47,123815.0,330.9401,333.1249,330.6391,332.5423,123815.0
2020-02-20 13:30:00,342.47,342.83,341.91,342.13,108738.0,332.5423,332.8918,331.9985,332.2121,108738.0
2020-02-20 14:00:00,342.12,343.15,342.04,342.55,75097.0,332.2024,333.2026,332.1247,332.62,75097.0
2020-02-20 14:30:00,342.47,343.93,342.47,343.8,94905.0,332.5423,333.9599,332.5423,333.8337,94905.0
2020-02-20 15:00:00,343.79,344.2,343.03,344.02,89491.0,333.824,334.2221,333.086,334.0473,89491.0
2020-02-20 15:30:00,343.96,344.79,343.47,344.22,392227.0,333.9891,334.795,333.5133,334.2415,392227.0
2020-02-21 09:30:00,342.55,343.89,336.14,339.14,666367.0,332.62,333.9211,326.3958,329.3088,666367.0
2020-02-21 10:00:00,339.2,339.6,336.8,338.8,248067.0,329.3671,329.7555,327.0366,328.9787,248067.0
2020-02-21 10:30:00,338.7,338.82,335.61,337.45,389527.0,328.8816,328.9981,325.8811,327.6678,389527.0
2020-02-21 11:00:00,337.4,338.5,336.42,338.18,254650.0,327.6192,328.6874,326.6677,328.3766,254650.0
2020-02-21 11:30:00,338.3,339.0,337.93,338.6,75296.0,328.4932,329.1729,328.1339,328.7845,75296.0
2020-02-21 12:00:00,338.52,338.88,337.62,337.68,72811.0,328.7068,329.0563,327.8329,327.8911,72811.0
2020-02-21 12:30:00,337.7,338.22,337.45,337.89,73381.0,327.9105,328.4155,327.6678,328.095,73381.0
2020-02-21 13:00:00,337.82,338.16,337.4,337.67,85765.0,328.0271,328.3572,327.6192,327.8814,85765.0
2020-02-21 13:30:00,337.63,338.04,336.58,337.0,258532.0,327.8426,328.2407,326.823,327.2308,258532.0
2020-02-21 14:00:00,337.0,338.14,336.76,337.98,264316.0,327.2308,328.3378,326.9978,328.1824,264316.0
2020-02-21 14:30:00,337.94,338.76,337.52,338.41,142598.0,328.1436,328.9398,327.7358,328.6,142598.0
2020-02-21 15:00:00,338.37,339.02,337.94,338.82,205338.0,328.5611,329.1923,328.1436,328.9981,205338.0
2020-02-21 15:30:00,338.76,340.21,338.31,339.78,478140.0,328.9398,330.3478,328.5029,329.9303,478140.0
2020-02-24 09:30:00,317.51,329.34,313.84,327.82,1216586.0,308.3058,319.7929,304.7422,318.317,1216586.0
2020-02-24 10:00:00,327.69,327.94,325.45,325.73,266076.0,318.1907,318.4335,316.0157,316.2875,266076.0
2020-02-24 10:30:00,325.75,326.99,324.37,326.28,363522.0,316.307,317.511,314.967,316.8216,363522.0
2020-02-24 11:00:00,326.23,326.61,324.86,325.34,278721.0,316.773,317.142,315.4428,315.9088,278721.0
2020-02-24 11:30:00,325.26,325.49,322.82,324.22,303797.0,315.8312,316.0545,313.4619,314.8213,303797.0
2020-02-24 12:00:00,324.14,324.21,322.02,322.84,236946.0,314.7436,314.8116,312.6851,313.4813,236946.0
2020-02-24 12:30:00,322.8,324.35,322.03,323.29,183233.0,313.4425,314.9475,312.6948,313.9183,183233.0
2020-02-24 13:00:00,323.21,323.59,321.41,323.39,183635.0,313.8406,314.2096,312.0928,314.0154,183635.0
2020-02-24 13:30:00,323.34,324.56,322.89,324.42,204544.0,313.9668,315.1515,313.5299,315.0155,204544.0
2020-02-24 14:00:00,324.34,324.76,322.54,323.49,341602.0,314.9378,315.3457,313.19,314.1125,341602.0
2020-02-24 14:30:00,323.55,325.81,323.3,325.67,334953.0,314.1707,316.3652,313.928,316.2293,334953.0
2020-02-24 15:00:00,325.56,326.74,325.17,325.85,347847.0,316.1225,317.2683,315.7438,316.4041,347847.0
2020-02-24 15:30:00,325.88,326.42,324.67,324.67,836498.0,316.4332,316.9575,315.2583,315.2583,836498.0
2020-02-25 09:30:00,321.34,323.23,319.06,319.78,1081364.0,312.0248,313.86,309.8109,310.51,1081364.0
2020-02-25 10:00:00,319.8,320.15,314.55,315.52,710822.0,310.5294,310.8693,305.4316,306.3735,710822.0
2020-02-25 10:30:00,315.62,317.0,311.6,312.45,713226.0,306.4706,307.8106,302.5671,303.3925,713226.0
2020-02-25 11:00:00,312.46,312.75,310.03,311.13,571410.0,303.4022,303.6838,301.0427,302.1108,571410.0
2020-02-25 11:30:00,311.2,312.21,309.55,311.16,500577.0,302.1787,303.1595,300.5766,302.1399,500577.0
2020-02-25 12:00:00,311.19,311.7,309.13,309.82,300730.0,302.169,302.6643,300.1688,300.8387,300730.0
2020-02-25 12:30:00,309.8,311.11,308.64,309.06,316588.0,300.8193,302.0914,299.693,300.1008,316588.0
2020-02-25 13:00:00,309.02,309.8,307.58,308.44,480865.0,300.0619,300.8193,298.6637,299.4988,480865.0
2020-02-25 13:30:00,308.4,308.4,305.0,305.03,515098.0,299.4599,299.4599,296.1585,296.1876,515098.0
2020-02-25 14:00:00,305.01,305.62,301.58,301.71,914513.0,296.1682,296.7605,292.8376,292.9638,914513.0
2020-02-25 14:30:00,301.77,305.25,300.76,304.82,759839.0,293.0221,296.4012,292.0414,295.9837,759839.0
2020-02-25 15:00:00,304.82,306.44,303.46,303.73,610542.0,295.9837,297.5567,294.6631,294.9253,610542.0
2020-02-25 15:30:00,303.63,304.43,301.8,303.16,1226394.0,294.8282,295.605,293.0512,294.3718,1226394.0
2020-02-26 09:30:00,301.94,307.89,301.94,303.84,1187854.0,293.1872,298.9647,293.1872,295.0321,1187854.0
2020-02-26 10:00:00,303.84,306.46,302.25,305.49,580089.0,295.0321,297.5762,293.4882,296.6343,580089.0
2020-02-26 10:30:00,305.42,307.85,305.11,307.31,409032.0,296.5663,298.9259,296.2653,298.4015,409032.0
2020-02-26 11:00:00,307.37,307.37,304.94,306.36,406995.0,298.4598,298.4598,296.1002,297.479,406995.0
2020-02-26 11:30:00,306.31,307.05,304.41,304.6,218327.0,297.4305,298.149,295.5856,295.7701,218327.0
2020-02-26 12:00:00,304.73,305.0,300.72,302.32,395431.0,295.8963,296.1585,292.0025,293.5562,395431.0
2020-02-26 12:30:00,302.45,303.67,301.84,303.27,238027.0,293.6824,294.867,293.0901,294.4786,238027.0
2020-02-26 13:00:00,303.27,304.18,301.96,303.01,142790.0,294.4786,295.3622,293.2066,294.2262,142790.0
2020-02-26 13:30:00,302.96,303.08,297.89,299.3,581276.0,294.1776,294.2941,289.2546,290.6237,581276.0
2020-02-26 14:00:00,299.27,302.64,298.8,301.01,248751.0,290.5946,293.8669,290.1382,292.2841,248751.0
2020-02-26 14:30:00,301.04,302.62,299.98,300.21,274052.0,292.3133,293.8475,291.284,291.5073,274052.0
2020-02-26 15:00:00,300.22,302.58,299.5,300.03,454302.0,291.517,293.8086,290.8179,291.3325,454302.0
2020-02-26 15:30:00,300.07,300.57,297.91,298.0,1209820.0,291.3714,291.8569,289.274,289.3614,1209820.0
2020-02-27 09:30:00,285.03,289.99,280.93,287.81,2267734.0,276.7674,281.5836,272.7862,279.4668,2267734.0
2020-02-27 10:00:00,287.86,289.21,283.41,284.08,810955.0,279.5153,280.8262,275.1943,275.8449,810955.0
2020-02-27 10:30:00,284.08,288.07,281.77,288.02,853879.0,275.8449,279.7193,273.6019,279.6707,853879.0
2020-02-27 11:00:00,288.01,291.15,287.62,288.05,769366.0,279.661,282.71,279.2823,279.6998,769366.0
2020-02-27 11:30:00,287.91,291.15,287.36,291.06,717558.0,279.5639,282.71,279.0298,282.6226,717558.0
2020-02-27 12:00:00,291.09,293.03,290.07,292.78,650809.0,282.6517,284.5355,281.6613,284.2927,650809.0
2020-02-27 12:30:00,292.77,297.45,292.59,295.12,595313.0,284.283,288.8273,284.1082,286.5649,595313.0
2020-02-27 13:00:00,295.03,297.45,294.26,294.71,372613.0,286.4775,288.8273,285.7298,286.1668,372613.0
2020-02-27 13:30:00,294.72,295.5,291.04,292.35,354691.0,286.1765,286.9339,282.6032,283.8752,354691.0
2020-02-27 14:00:00,292.18,293.95,291.04,293.82,292841.0,283.7101,285.4288,282.6032,285.3026,292841.0
2020-02-27 14:30:00,293.73,293.97,291.51,291.74,266381.0,285.2152,285.4482,283.0595,283.2829,266381.0
2020-02-27 15:00:00,291.76,293.18,290.05,291.24,476281.0,283.3023,284.6811,281.6419,282.7974,476281.0
2020-02-27 15:30:00,291.19,291.47,286.09,286.3,1177031.0,282.7488,283.0207,277.7966,278.0006,1177031.0
2020-02-28 09:30:00,274.89,281.95,273.55,276.23,1373118.0,266.9213,273.7767,265.6202,268.2225,1373118.0
2020-02-28 10:00:00,276.01,277.63,273.55,274.42,997266.0,268.0089,269.5819,265.6202,266.4649,997266.0
2020-02-28 10:30:00,274.42,279.11,274.07,278.74,760482.0,266.4649,271.019,266.1251,270.6597,760482.0
2020-02-28 11:00:00,278.57,281.52,276.16,281.27,599675.0,270.4946,273.3591,268.1545,273.1164,599675.0
2020-02-28 11:30:00,281.52,289.61,280.95,282.71,839632.0,273.3591,281.2146,272.8057,274.5146,839632.0
2020-02-28 12:00:00,283.21,285.93,281.11,285.85,318366.0,275.0001,277.6413,272.961,277.5636,318366.0
2020-02-28 12:30:00,285.93,287.7,283.91,287.53,399698.0,277.6413,279.36,275.6798,279.1949,399698.0
2020-02-28 13:00:00,287.53,288.34,284.4,284.85,342781.0,279.1949,279.9814,276.1556,276.5926,342781.0
2020-02-28 13:30:00,284.78,284.8,279.81,281.91,274954.0,276.5246,276.544,271.6987,273.7378,274954.0
2020-02-28 14:00:00,281.77,282.95,279.57,281.47,319769.0,273.6019,274.7477,271.4657,273.3106,319769.0
2020-02-28 14:30:00,281.4,286.66,281.24,283.38,403242.0,273.2426,278.3501,273.0872,275.1652,403242.0
2020-02-28 15:00:00,283.65,285.48,281.1,281.32,427889.0,275.4274,277.2043,272.9513,273.1649,427889.0
2020-02-28 15:30:00,281.01,290.39,280.71,290.25,1293895.0,272.8639,281.972,272.5726,281.8361,1293895.0
2020-03-02 09:30:00,298.89,301.0,292.7,293.66,1271452.0,290.2256,292.2744,284.215,285.1472,1271452.0
2020-03-02 10:00:00,293.45,295.01,290.7,291.72,602722.0,284.9433,286.4581,282.273,283.2634,602722.0
2020-03-02 10:30:00,291.85,294.99,289.44,292.51,632903.0,283.3897,286.4386,281.0495,284.0305,632903.0
2020-03-02 11:00:00,292.4,297.46,292.0,296.75,463914.0,283.9237,288.837,283.5353,288.1476,463914.0
2020-03-02 11:30:00,296.81,299.48,295.9,299.05,478655.0,288.2059,290.7985,287.3223,290.381,478655.0
2020-03-02 12:00:00,299.11,299.77,296.28,297.65,338297.0,290.4392,291.0801,287.6913,289.0215,338297.0
2020-03-02 12:30:00,297.5,299.14,297.43,298.7,273826.0,288.8759,290.4683,288.8079,290.0411,273826.0
2020-03-02 13:00:00,298.85,299.26,296.15,296.71,273685.0,290.1868,290.5849,287.565,288.1088,273685.0
2020-03-02 13:30:00,296.79,298.6,295.92,298.38,217215.0,288.1865,289.944,287.3417,289.7304,217215.0
2020-03-02 14:00:00,298.26,298.79,296.03,296.03,222887.0,289.6139,290.1285,287.4485,287.4485,222887.0
2020-03-02 14:30:00,296.23,297.24,293.5,294.65,243271.0,287.6427,288.6234,284.9918,286.1085,243271.0
2020-03-02 15:00:00,294.84,299.33,294.84,298.76,270103.0,286.293,290.6528,286.293,290.0994,270103.0
2020-03-02 15:30:00,298.89,306.96,298.46,306.91,976980.0,290.2256,298.0617,289.8081,298.0131,976980.0
2020-03-03 09:30:00,314.59,314.59,302.08,303.19,794006.0,305.4705,305.4705,293.3231,294.4009,794006.0
2020-03-03 10:00:00,303.11,312.37,302.99,306.48,615032.0,294.3233,303.3148,294.2067,297.5956,615032.0
2020-03-03 10:30:00,306.61,309.92,306.05,308.04,461530.0,297.7218,300.9358,297.178,299.1103,461530.0
2020-03-03 11:00:00,308.02,308.9,298.43,299.29,403074.0,299.0909,299.9454,289.7789,290.614,403074.0
2020-03-03 11:30:00,299.64,303.85,299.1,303.64,198245.0,290.9539,295.0418,290.4295,294.8379,198245.0
2020-03-03 12:00:00,303.43,304.47,300.58,301.37,186562.0,294.634,295.6438,291.8666,292.6337,186562.0
2020-03-03 12:30:00,301.46,301.69,298.79,299.62,228986.0,292.7211,292.9444,290.1285,290.9344,228986.0
2020-03-03 13:00:00,299.5,299.5,295.34,297.07,198613.0,290.8179,290.8179,286.7785,288.4584,198613.0
2020-03-03 13:30:00,296.95,298.06,294.27,294.42,200012.0,288.3418,289.4197,285.7395,285.8852,200012.0
2020-03-03 14:00:00,294.57,294.96,290.83,294.03,296823.0,286.0308,286.4095,282.3992,285.5065,296823.0
2020-03-03 14:30:00,294.12,295.45,292.21,294.13,338987.0,285.5939,286.8853,283.7392,285.6036,338987.0
2020-03-03 15:00:00,294.29,297.91,293.66,296.75,391467.0,285.7589,289.274,285.1472,288.1476,391467.0
2020-03-03 15:30:00,296.77,296.86,291.26,292.0,772747.0,288.1671,288.2544,282.8168,283.5353,772747.0
2020-03-04 09:30:00,299.11,300.96,292.74,294.05,834765.0,290.4392,292.2356,284.2539,285.5259,834765.0
2020-03-04 10:00:00,294.05,295.36,293.09,294.5,610534.0,285.5259,286.7979,284.5937,285.9629,610534.0
2020-03-04 10:30:00,294.52,296.16,293.62,294.41,298810.0,285.9823,287.5747,285.1084,285.8755,298810.0
2020-03-04 11:00:00,294.47,296.06,293.64,295.95,258485.0,285.9337,287.4776,285.1278,287.3708,258485.0
2020-03-04 11:30:00,296.1,296.29,293.9,294.08,144259.0,287.5165,287.701,285.3802,285.555,144259.0
2020-03-04 12:00:00,294.02,295.5,294.02,295.24,154857.0,285.4968,286.9339,285.4968,286.6814,154857.0
2020-03-04 12:30:00,295.25,296.79,294.75,296.58,181915.0,286.6911,288.1865,286.2056,287.9826,181915.0
2020-03-04 13:00:00,296.67,298.8,296.48,298.18,186660.0,288.0699,290.1382,287.8855,289.5362,186660.0
2020-03-04 13:30:00,298.29,298.5,296.97,297.4,156024.0,289.643,289.8469,288.3613,288.7788,156024.0
2020-03-04 14:00:00,297.4,299.3,296.4,298.77,201112.0,288.7788,290.6237,287.8078,290.1091,201112.0
2020-03-04 14:30:00,298.8,299.85,298.12,299.0,213489.0,290.1382,291.1578,289.4779,290.3324,213489.0
2020-03-04 15:00:00,298.92,300.71,298.13,300.47,273192.0,290.2547,291.9928,289.4876,291.7598,273192.0
2020-03-04 15:30:00,300.5,302.8,299.15,302.32,750831.0,291.7889,294.0222,290.4781,293.5562,750831.0
2020-03-05 09:30:00,295.71,297.0,290.34,291.37,588217.0,287.1378,288.3904,281.9234,282.9236,588217.0
2020-03-05 10:00:00,291.3,295.71,290.47,294.73,359408.0,282.8556,287.1378,282.0497,286.1862,359408.0
2020-03-05 10:30:00,294.65,296.58,293.92,295.29,271260.0,286.1085,287.9826,285.3997,286.73,271260.0
2020-03-05 11:00:00,295.39,298.71,294.78,297.92,242889.0,286.8271,290.0508,286.2347,289.2837,242889.0
2020-03-05 11:30:00,297.99,298.21,295.18,295.67,221012.0,289.3517,289.5653,286.6231,287.0989,221012.0
2020-03-05 12:00:00,295.71,296.28,292.97,293.69,166799.0,287.1378,287.6913,284.4772,285.1763,166799.0
2020-03-05 12:30:00,293.64,294.01,289.96,291.12,288486.0,285.1278,285.4871,281.5545,282.6808,288486.0
2020-03-05 13:00:00,291.0,292.0,289.85,292.0,217567.0,282.5643,283.5353,281.4477,283.5353,217567.0
2020-03-05 13:30:00,291.95,293.34,290.55,291.62,154928.0,283.4868,284.8365,282.1274,283.1663,154928.0
2020-03-05 14:00:00,291.56,292.09,289.54,290.04,192782.0,283.1081,283.6227,281.1466,281.6321,192782.0
2020-03-05 14:30:00,290.03,291.78,290.03,290.69,181988.0,281.6224,283.3217,281.6224,282.2633,181988.0
2020-03-05 15:00:00,290.86,290.98,288.24,288.8,260022.0,282.4284,282.5449,279.8843,280.4281,260022.0
2020-03-05 15:30:00,288.77,291.41,288.45,290.5,807009.0,280.399,282.9624,280.0882,282.0788,807009.0
2020-03-06 09:30:00,282.69,284.74,278.62,280.47,818374.0,274.4952,276.4858,270.5432,272.3396,818374.0
2020-03-06 10:00:00,280.55,285.05,278.81,284.8,392754.0,272.4172,276.7868,270.7277,276.544,392754.0
2020-03-06 10:30:00,284.64,286.34,282.93,284.38,289582.0,276.3887,278.0394,274.7283,276.1362,289582.0
2020-03-06 11:00:00,284.33,285.58,283.2,284.91,264809.0,276.0877,277.3014,274.9904,276.6509,264809.0
2020-03-06 11:30:00,284.89,287.19,284.56,285.67,311832.0,276.6314,278.8648,276.311,277.3888,311832.0
2020-03-06 12:00:00,285.7,286.22,282.85,283.22,265929.0,277.418,277.9229,274.6506,275.0098,265929.0
2020-03-06 12:30:00,283.32,286.41,282.97,284.48,145290.0,275.1069,278.1074,274.7671,276.2333,145290.0
2020-03-06 13:00:00,284.65,286.88,283.94,285.41,162651.0,276.3984,278.5637,275.709,277.1364,162651.0
2020-03-06 13:30:00,285.22,285.98,281.57,281.74,210350.0,276.9519,277.6898,273.4077,273.5727,210350.0
2020-03-06 14:00:00,281.84,283.49,281.05,282.66,182223.0,273.6699,275.272,272.9028,274.4661,182223.0
2020-03-06 14:30:00,282.87,283.04,279.42,280.17,243914.0,274.67,274.8351,271.32,272.0483,243914.0
2020-03-06 15:00:00,280.01,283.38,279.0,281.51,350803.0,271.8929,275.1652,270.9122,273.3494,350803.0
2020-03-06 15:30:00,281.48,288.85,280.86,287.17,655196.0,273.3203,280.4766,272.7183,278.8453,655196.0
2020-03-09 09:30:00,265.0,276.21,261.18,274.84,927657.0,257.318,268.2031,253.6088,266.8728,927657.0
2020-03-09 10:00:00,275.0,279.24,271.65,272.91,586331.0,267.0281,271.1452,263.7752,264.9987,586331.0
2020-03-09 10:30:00,272.9,274.12,269.3,270.0,328153.0,264.989,266.1736,261.4934,262.1731,328153.0
2020-03-09 11:00:00,270.0,274.92,269.85,274.07,339658.0,262.1731,266.9505,262.0274,266.1251,339658.0
2020-03-09 11:30:00,273.96,276.93,272.59,275.25,254121.0,266.0183,268.9022,264.688,267.2709,254121.0
2020-03-09 12:00:00,275.13,276.45,272.36,272.66,282884.0,267.1544,268.4361,264.4647,264.756,282884.0
2020-03-09 12:30:00,272.86,274.25,270.75,271.93,312211.0,264.9502,266.2999,262.9013,264.0471,312211.0
2020-03-09 13:00:00,271.96,273.51,270.71,271.11,185382.0,264.0763,265.5813,262.8625,263.2509,185382.0
2020-03-09 13:30:00,271.04,271.12,267.43,268.37,242075.0,263.1829,263.2606,259.6776,260.5903,242075.0
2020-03-09 14:00:00,268.45,269.36,264.88,265.1,357978.0,260.668,261.5516,257.2015,257.4151,357978.0
2020-03-09 14:30:00,265.14,268.34,262.78,267.11,359456.0,257.454,260.5612,255.1624,259.3669,359456.0
2020-03-09 15:00:00,266.83,268.76,265.33,266.97,399582.0,259.095,260.969,257.6385,259.2309,399582.0
2020-03-09 15:30:00,266.9,268.4,261.89,262.06,897726.0,259.1629,260.6195,254.2982,254.4632,897726.0
2020-03-10 09:30:00,278.0,278.0,268.06,270.98,778725.0,269.9412,269.9412,260.2893,263.1247,778725.0
2020-03-10 10:00:00,271.13,273.96,270.51,272.52,325144.0,263.2703,266.0183,262.6683,264.62,325144.0
2020-03-10 10:30:00,272.66,272.86,268.12,268.98,322717.0,264.756,264.9502,260.3476,261.1826,322717.0
2020-03-10 11:00:00,268.97,270.96,264.2,264.2,431727.0,261.1729,263.1052,256.5412,256.5412,431727.0
2020-03-10 11:30:00,264.28,268.08,262.86,266.48,354284.0,256.6189,260.3087,255.2401,258.7551,354284.0
2020-03-10 12:00:00,266.58,269.87,266.58,267.92,265116.0,258.8522,262.0468,258.8522,260.1534,265116.0
2020-03-10 12:30:00,267.92,270.06,266.0,268.92,257026.0,260.1534,262.2313,258.289,261.1244,257026.0
2020-03-10 13:00:00,268.96,273.5,267.43,271.39,242615.0,261.1632,265.5716,259.6776,263.5228,242615.0
2020-03-10 13:30:00,271.46,272.12,267.4,268.45,313352.0,263.5908,264.2316,259.6484,260.668,313352.0
2020-03-10 14:00:00,268.59,269.21,265.33,267.67,353832.0,260.8039,261.406,257.6385,259.9106,353832.0
2020-03-10 14:30:00,267.61,273.88,267.57,273.22,342903.0,259.8524,265.9406,259.8135,265.2997,342903.0
2020-03-10 15:00:00,273.27,278.51,272.86,275.82,346204.0,265.3483,270.4364,264.9502,267.8244,346204.0
2020-03-10 15:30:00,275.75,280.87,274.11,280.27,887967.0,267.7564,272.728,266.1639,272.1454,887967.0
2020-03-11 09:30:00,272.95,274.04,267.28,271.67,773958.0,265.0376,266.096,259.5319,263.7947,773958.0
2020-03-11 10:00:00,271.7,273.38,268.2,268.88,377426.0,263.8238,265.4551,260.4253,261.0855,377426.0
2020-03-11 10:30:00,268.76,269.09,265.0,265.84,432557.0,260.969,261.2895,257.318,258.1337,432557.0
2020-03-11 11:00:00,265.74,268.75,265.05,265.85,401168.0,258.0366,260.9593,257.3666,258.1434,401168.0
2020-03-11 11:30:00,266.05,268.93,265.66,268.58,183735.0,258.3376,261.1341,257.9589,260.7942,183735.0
2020-03-11 12:00:00,268.52,271.18,267.41,269.26,208099.0,260.736,263.3189,259.6582,261.4545,208099.0
2020-03-11 12:30:00,269.29,269.31,265.35,266.3,245613.0,261.4837,261.5031,257.6579,258.5803,245613.0
2020-03-11 13:00:00,266.31,266.98,264.5,266.73,229427.0,258.59,259.2406,256.8325,258.9979,229427.0
2020-03-11 13:30:00,266.92,267.93,264.75,267.11,227808.0,259.1824,260.1631,257.0753,259.3669,227808.0
2020-03-11 14:00:00,267.01,267.56,264.31,264.73,323850.0,259.2698,259.8038,256.648,257.0558,323850.0
2020-03-11 14:30:00,264.77,267.19,264.3,265.58,369754.0,257.0947,259.4445,256.6383,257.8812,369754.0
2020-03-11 15:00:00,265.59,266.38,263.31,265.92,610849.0,257.8909,258.658,255.677,258.2113,610849.0
2020-03-11 15:30:00,265.92,273.23,265.8,269.87,1196510.0,258.2113,265.3094,258.0948,262.0468,1196510.0
2020-03-12 09:30:00,244.53,250.34,244.44,249.8,1215393.0,237.4414,243.083,237.354,242.5586,1215393.0
2020-03-12 10:00:00,249.77,249.79,243.31,245.34,1524233.0,242.5295,242.5489,236.2568,238.2279,1524233.0
2020-03-12 10:30:00,245.4,248.84,243.73,247.64,894076.0,238.2862,241.6265,236.6646,240.4613,894076.0
2020-03-12 11:00:00,247.66,247.66,242.76,243.38,676329.0,240.4807,240.4807,235.7227,236.3248,676329.0
2020-03-12 11:30:00,243.58,244.9,241.45,243.2,545249.0,236.519,237.8007,234.4507,236.15,545249.0
2020-03-12 12:00:00,243.2,247.11,240.93,247.02,641784.0,236.15,239.9466,233.9458,239.8592,641784.0
2020-03-12 12:30:00,246.97,256.95,244.79,255.09,967647.0,239.8107,249.5014,237.6939,247.6953,967647.0
2020-03-12 13:00:00,255.09,262.49,252.44,254.76,841487.0,247.6953,254.8808,245.1221,247.3749,841487.0
2020-03-12 13:30:00,254.76,256.2,250.88,252.05,607800.0,247.3749,248.7731,243.6073,244.7434,607800.0
2020-03-12 14:00:00,252.12,253.26,249.94,252.19,470262.0,244.8114,245.9183,242.6946,244.8794,470262.0
2020-03-12 14:30:00,252.09,255.06,249.72,250.76,524641.0,244.7823,247.6662,242.481,243.4908,524641.0
2020-03-12 15:00:00,250.76,254.42,248.74,249.31,477316.0,243.4908,247.0447,241.5294,242.0828,477316.0
2020-03-12 15:30:00,249.31,253.13,244.43,244.43,1341174.0,242.0828,245.7921,237.3443,237.3443,1341174.0
2020-03-13 09:30:00,258.78,259.75,250.31,252.96,1158913.0,251.2783,252.2202,243.0539,245.627,1158913.0
2020-03-13 10:00:00,252.75,261.26,251.69,256.99,538954.0,245.4231,253.6864,244.3939,249.5402,538954.0
2020-03-13 10:30:00,256.99,258.11,251.49,251.49,474959.0,249.5402,250.6277,244.1997,244.1997,474959.0
2020-03-13 11:00:00,251.63,255.8,250.22,250.22,328397.0,244.3356,248.3847,242.9665,242.9665,328397.0
2020-03-13 11:30:00,250.25,250.6,245.53,249.72,407324.0,242.9956,243.3355,238.4124,242.481,407324.0
2020-03-13 12:00:00,249.76,250.73,247.67,248.62,362648.0,242.5198,243.4617,240.4904,241.4129,362648.0
2020-03-13 12:30:00,248.54,254.9,248.47,251.82,274088.0,241.3352,247.5108,241.2672,244.5201,274088.0
2020-03-13 13:00:00,251.67,254.66,250.1,254.24,253769.0,244.3744,247.2778,242.8499,246.8699,253769.0
2020-03-13 13:30:00,254.13,255.43,251.73,253.64,291055.0,246.7631,248.0254,244.4327,246.2873,291055.0
2020-03-13 14:00:00,253.44,253.54,248.25,248.46,332206.0,246.0931,246.1902,241.0536,241.2575,332206.0
2020-03-13 14:30:00,248.45,248.92,245.68,248.63,384634.0,241.2478,241.7042,238.5581,241.4226,384634.0
2020-03-13 15:00:00,248.64,252.72,248.02,251.42,443270.0,241.4323,245.394,240.8302,244.1317,443270.0
2020-03-13 15:30:00,251.34,270.03,245.5,270.01,1287190.0,244.054,262.2022,238.3833,262.1828,1287190.0
2020-03-16 09:30:00,232.1,244.4,229.25,240.37,926217.0,225.3717,237.3152,222.6044,233.402,926217.0
2020-03-16 10:00:00,240.25,244.7,240.12,243.52,618220.0,233.2855,237.6065,233.1593,236.4607,618220.0
2020-03-16 10:30:00,243.48,250.65,243.48,248.66,747274.0,236.4219,243.384,236.4219,241.4517,747274.0
2020-03-16 11:00:00,248.27,257.73,247.17,257.03,707776.0,241.073,250.2588,240.0049,249.5791,707776.0
2020-03-16 11:30:00,256.96,257.5,251.89,254.12,847243.0,249.5111,250.0354,244.5881,246.7534,847243.0
2020-03-16 12:00:00,253.87,253.9,250.44,251.31,422266.0,246.5107,246.5398,243.1801,244.0249,422266.0
2020-03-16 12:30:00,251.35,255.67,247.73,247.79,510892.0,244.0637,248.2585,240.5487,240.6069,510892.0
2020-03-16 13:00:00,247.92,250.79,245.64,245.9,318320.0,240.7331,243.5199,238.5192,238.7717,318320.0
2020-03-16 13:30:00,245.65,245.72,242.04,242.99,575923.0,238.5289,238.5969,235.0236,235.9461,575923.0
2020-03-16 14:00:00,242.99,244.0,240.36,242.54,527280.0,235.9461,236.9268,233.3923,235.5091,527280.0
2020-03-16 14:30:00,242.64,246.37,242.0,244.28,532316.0,235.6062,239.2281,234.9848,237.1987,532316.0
2020-03-16 15:00:00,244.53,246.27,243.62,244.32,436769.0,237.4414,239.131,236.5578,237.2375,436769.0
2020-03-16 15:30:00,244.31,245.8,235.0,235.64,1393882.0,237.2278,238.6746,228.1877,228.8091,1393882.0
2020-03-17 09:30:00,240.48,241.7,231.96,232.06,1117427.0,233.5088,234.6935,225.2358,225.3329,1117427.0
2020-03-17 10:00:00,232.14,237.38,232.0,237.28,738381.0,225.4106,230.4987,225.2746,230.4016,738381.0
2020-03-17 10:30:00,237.3,240.55,236.04,239.86,751060.0,230.421,233.5768,229.1975,232.9068,751060.0
2020-03-17 11:00:00,239.98,244.37,238.6,240.85,576765.0,233.0233,237.2861,231.6833,233.8681,576765.0
2020-03-17 11:30:00,240.71,243.4,238.67,242.94,483176.0,233.7322,236.3442,231.7513,235.8975,483176.0
2020-03-17 12:00:00,242.74,250.5,241.23,241.85,601476.0,235.7033,243.2384,234.2371,234.8391,601476.0
2020-03-17 12:30:00,242.09,242.74,238.57,239.14,496892.0,235.0721,235.7033,231.6542,232.2077,496892.0
2020-03-17 13:00:00,239.34,239.58,234.07,236.93,554514.0,232.4019,232.6349,227.2846,230.0617,554514.0
2020-03-17 13:30:00,236.94,239.41,236.05,237.75,607346.0,230.0714,232.4698,229.2072,230.858,607346.0
2020-03-17 14:00:00,237.81,240.42,237.41,239.6,616418.0,230.9162,233.4506,230.5278,232.6543,616418.0
2020-03-17 14:30:00,239.82,240.89,235.46,237.95,531216.0,232.868,233.9069,228.6343,231.0522,531216.0
2020-03-17 15:00:00,237.88,237.91,232.1,232.91,505160.0,230.9842,231.0133,225.3717,226.1583,505160.0
2020-03-17 15:30:00,232.81,239.06,232.6,237.88,1252465.0,226.0612,232.13,225.8572,230.9842,1252465.0
2020-03-18 09:30:00,222.34,228.0,220.35,223.09,1000667.0,215.8947,221.3906,213.9624,216.6229,1000667.0
2020-03-18 10:00:00,223.13,224.58,220.46,223.3,459186.0,216.6618,218.0697,214.0692,216.8268,459186.0
2020-03-18 10:30:00,223.2,224.18,220.05,220.25,547353.0,216.7297,217.6813,213.6711,213.8653,547353.0
2020-03-18 11:00:00,220.26,220.8,217.19,219.01,768072.0,213.875,214.3993,210.894,212.6612,768072.0
2020-03-18 11:30:00,219.08,224.46,218.5,223.73,569509.0,212.7292,217.9532,212.166,217.2444,569509.0
2020-03-18 12:00:00,223.96,224.24,220.01,221.92,363942.0,217.4677,217.7396,213.6322,215.4868,363942.0
2020-03-18 12:30:00,221.91,222.37,215.7,215.83,392753.0,215.4771,215.9238,209.4472,209.5734,392753.0
2020-03-18 13:00:00,215.0,219.11,215.0,215.35,514972.0,208.7674,212.7583,208.7674,209.1073,514972.0
2020-03-18 13:30:00,215.22,217.6,213.22,216.18,787325.0,208.9811,211.2921,207.039,209.9132,787325.0
2020-03-18 14:00:00,216.2,217.98,214.16,215.12,520962.0,209.9327,211.6611,207.9518,208.884,520962.0
2020-03-18 14:30:00,215.41,218.41,213.47,218.03,552913.0,209.1656,212.0786,207.2818,211.7096,552913.0
2020-03-18 15:00:00,218.13,221.48,215.84,219.34,552522.0,211.8067,215.0596,209.5831,212.9816,552522.0
2020-03-18 15:30:00,219.34,229.1,216.64,227.92,1087772.0,212.9816,222.4587,210.3599,221.3129,1087772.0
2020-03-19 09:30:00,224.01,226.49,211.55,218.27,915370.0,217.5163,219.9244,205.4175,211.9427,915370.0
2020-03-19 10:00:00,218.07,225.81,215.87,221.56,572249.0,211.7485,219.2641,209.6122,215.1373,572249.0
2020-03-19 10:30:00,221.49,224.38,219.56,221.07,488725.0,215.0693,217.8755,213.1953,214.6615,488725.0
2020-03-19 11:00:00,220.93,234.57,220.7,233.32,405335.0,214.5255,227.7701,214.3022,226.5564,405335.0
2020-03-19 11:30:00,233.39,235.44,230.0,231.91,484256.0,226.6243,228.6149,223.3326,225.1873,484256.0
2020-03-19 12:00:00,231.91,232.22,224.35,226.1,363448.0,225.1873,225.4883,217.8464,219.5457,363448.0
2020-03-19 12:30:00,225.94,233.11,224.34,232.12,264328.0,219.3903,226.3525,217.8367,225.3912,264328.0
2020-03-19 13:00:00,232.32,232.87,227.35,229.65,237929.0,225.5854,226.1194,220.7594,222.9928,237929.0
2020-03-19 13:30:00,229.87,236.23,227.84,235.1,288002.0,223.2064,229.382,221.2352,228.2848,288002.0
2020-03-19 14:00:00,235.33,237.6,233.71,236.26,341250.0,228.5081,230.7123,226.9351,229.4112,341250.0
2020-03-19 14:30:00,236.21,238.5,233.56,234.48,350439.0,229.3626,231.5862,226.7894,227.6828,350439.0
2020-03-19 15:00:00,234.48,234.56,228.75,232.17,490159.0,227.6828,227.7604,222.1189,225.4397,490159.0
2020-03-19 15:30:00,232.18,235.11,226.0,226.99,783975.0,225.4494,228.2945,219.4486,220.4099,783975.0
2020-03-20 09:30:00,236.02,236.02,224.21,227.75,1122713.0,229.1781,229.1781,217.7105,221.1478,1122713.0
2020-03-20 10:00:00,227.75,230.27,224.9,229.32,430031.0,221.1478,223.5948,218.3805,222.6723,430031.0
2020-03-20 10:30:00,229.14,234.49,228.68,232.57,424490.0,222.4975,227.6925,222.0509,225.8281,424490.0
2020-03-20 11:00:00,232.59,234.3,226.01,227.85,331457.0,225.8475,227.508,219.4583,221.2449,331457.0
2020-03-20 11:30:00,227.6,229.37,225.17,226.22,320927.0,221.0022,222.7209,218.6426,219.6622,320927.0
2020-03-20 12:00:00,225.94,226.49,217.72,219.05,335025.0,219.3903,219.9244,211.4086,212.7,335025.0
2020-03-20 12:30:00,219.07,221.68,218.17,218.43,282118.0,212.7195,215.2538,211.8456,212.098,282118.0
2020-03-20 13:00:00,218.33,220.06,217.51,218.21,353268.0,212.0009,213.6808,211.2047,211.8844,353268.0
2020-03-20 13:30:00,218.56,219.59,217.34,218.87,298607.0,212.2242,213.2244,211.0396,212.5253,298607.0
2020-03-20 14:00:00,218.86,220.06,214.79,215.38,435397.0,212.5156,213.6808,208.5635,209.1364,435397.0
2020-03-20 14:30:00,215.41,216.56,212.33,213.3,535934.0,209.1656,210.2822,206.1748,207.1167,535934.0
2020-03-20 15:00:00,213.38,215.48,212.5,214.84,617190.0,207.1944,209.2335,206.3399,208.6121,617190.0
2020-03-20 15:30:00,214.65,216.15,210.0,210.86,1413337.0,208.4276,209.8841,203.9124,204.7475,1413337.0
2020-03-23 09:30:00,203.28,207.78,199.99,207.16,1698194.0,197.3872,201.7567,194.1926,201.1547,1698194.0
2020-03-23 10:00:00,207.07,209.69,203.95,204.45,604309.0,201.0673,203.6114,198.0378,198.5233,604309.0
2020-03-23 10:30:00,204.33,205.66,202.25,203.52,459870.0,198.4068,199.6982,196.3871,197.6202,459870.0
2020-03-23 11:00:00,203.53,206.24,202.74,204.61,572451.0,197.6299,200.2614,196.8628,198.6786,572451.0
2020-03-23 11:30:00,204.62,205.78,202.37,204.5,668128.0,198.6884,199.8147,196.5036,198.5718,668128.0
2020-03-23 12:00:00,204.3,208.42,203.9,208.05,432549.0,198.3776,202.3782,197.9892,202.0189,432549.0
2020-03-23 12:30:00,208.06,214.06,206.16,213.67,390325.0,202.0286,207.8547,200.1837,207.476,390325.0
2020-03-23 13:00:00,213.7,215.68,210.94,213.19,598604.0,207.5051,209.4277,204.8251,207.0099,598604.0
2020-03-23 13:30:00,213.05,213.19,205.56,206.97,351753.0,206.874,207.0099,199.6011,200.9702,351753.0
2020-03-23 14:00:00,206.71,209.03,204.65,207.19,317076.0,200.7178,202.9705,198.7175,201.1838,317076.0
2020-03-23 14:30:00,207.38,208.7,204.98,206.52,306160.0,201.3683,202.6501,199.0379,200.5333,306160.0
2020-03-23 15:00:00,206.56,208.58,201.44,201.81,462879.0,200.5721,202.5336,195.6005,195.9598,462879.0
2020-03-23 15:30:00,201.84,206.86,201.03,203.25,936009.0,195.9889,200.8634,195.2024,197.3581,936009.0
2020-03-24 09:30:00,215.92,231.29,215.0,230.63,1634121.0,209.6608,224.5852,208.7674,223.9444,1634121.0
2020-03-24 10:00:00,230.63,237.48,229.39,235.05,971862.0,223.9444,230.5958,222.7403,228.2362,971862.0
2020-03-24 10:30:00,235.03,235.03,230.37,230.97,594754.0,228.2168,228.2168,223.6919,224.2745,594754.0
2020-03-24 11:00:00,230.95,234.59,228.86,233.57,405616.0,224.2551,227.7896,222.2257,226.7991,405616.0
2020-03-24 11:30:00,233.52,237.4,233.52,236.95,410326.0,226.7506,230.5181,226.7506,230.0811,410326.0
2020-03-24 12:00:00,237.01,237.23,233.82,235.53,281817.0,230.1394,230.353,227.0419,228.7023,281817.0
2020-03-24 12:30:00,235.59,237.5,233.4,233.4,456180.0,228.7606,230.6152,226.6341,226.6341,456180.0
2020-03-24 13:00:00,233.47,234.31,228.2,230.78,319911.0,226.702,227.5177,221.5848,224.09,319911.0
2020-03-24 13:30:00,230.35,233.4,228.34,229.66,368167.0,223.6725,226.6341,221.7207,223.0025,368167.0
2020-03-24 14:00:00,229.54,230.07,226.77,228.89,316259.0,222.886,223.4006,220.1963,222.2548,316259.0
2020-03-24 14:30:00,228.91,235.18,227.91,235.09,295662.0,222.2742,228.3625,221.3032,228.2751,295662.0
2020-03-24 15:00:00,235.02,238.45,234.56,237.35,501166.0,228.2071,231.5377,227.7604,230.4696,501166.0
2020-03-24 15:30:00,237.34,238.39,233.07,236.62,1380986.0,230.4598,231.4794,226.3136,229.7607,1380986.0
2020-03-25 09:30:00,247.9,255.0,243.43,246.72,1491811.0,240.7137,247.6079,236.3733,239.5679,1491811.0
2020-03-25 10:00:00,246.69,246.77,240.36,243.37,639383.0,239.5388,239.6165,233.3923,236.315,639383.0
2020-03-25 10:30:00,243.49,249.74,242.72,249.35,475278.0,236.4316,242.5004,235.6839,242.1217,475278.0
2020-03-25 11:00:00,249.34,250.45,246.98,248.38,404699.0,242.112,243.1898,239.8204,241.1798,404699.0
2020-03-25 11:30:00,248.39,249.82,246.01,247.7,231708.0,241.1895,242.5781,238.8785,240.5195,231708.0
2020-03-25 12:00:00,247.76,251.9,246.81,251.07,374375.0,240.5778,244.5978,239.6553,243.7918,374375.0
2020-03-25 12:30:00,251.0,255.0,249.87,254.8,597233.0,243.7239,247.6079,242.6266,247.4137,597233.0
2020-03-25 13:00:00,254.86,264.0,254.68,259.51,955367.0,247.472,256.347,247.2972,251.9872,955367.0
2020-03-25 13:30:00,259.51,266.3,258.46,261.99,498905.0,251.9872,258.5803,250.9676,254.3953,498905.0
2020-03-25 14:00:00,262.22,262.7,257.81,260.38,623904.0,254.6186,255.0847,250.3364,252.8319,623904.0
2020-03-25 14:30:00,260.3,261.0,257.81,259.66,390016.0,252.7543,253.434,250.3364,252.1328,390016.0
2020-03-25 15:00:00,259.59,264.96,258.9,263.58,534483.0,252.0648,257.2792,251.3948,255.9392,534483.0
2020-03-25 15:30:00,263.58,266.11,255.28,256.08,1339334.0,255.9392,258.3958,247.8798,248.6566,1339334.0
2020-03-26 09:30:00,257.9,263.83,256.54,259.81,863935.0,250.4238,256.1819,249.1033,252.2785,863935.0
2020-03-26 10:00:00,259.78,265.81,259.08,260.98,755449.0,252.2493,258.1045,251.5696,253.4146,755449.0
2020-03-26 10:30:00,261.01,263.41,256.7,259.48,507945.0,253.4437,255.7741,249.2586,251.958,507945.0
2020-03-26 11:00:00,259.67,261.72,258.25,258.83,412281.0,252.1425,254.1331,250.7637,251.3269,412281.0
2020-03-26 11:30:00,258.85,261.69,258.59,260.3,377299.0,251.3463,254.104,251.0938,252.7543,377299.0
2020-03-26 12:00:00,260.29,261.36,259.2,261.1,419197.0,252.7446,253.7835,251.6862,253.5311,419197.0
2020-03-26 12:30:00,261.13,262.49,259.53,260.07,270476.0,253.5602,254.8808,252.0066,252.5309,270476.0
2020-03-26 13:00:00,260.04,260.44,256.53,256.84,280749.0,252.5018,252.8902,249.0936,249.3946,280749.0
2020-03-26 13:30:00,256.88,257.53,254.82,256.73,316213.0,249.4334,250.0646,247.4331,249.2878,316213.0
2020-03-26 14:00:00,256.9,258.19,254.88,255.36,251454.0,249.4528,250.7054,247.4914,247.9575,251454.0
2020-03-26 14:30:00,255.34,257.88,255.32,256.62,290277.0,247.938,250.4044,247.9186,249.1809,290277.0
2020-03-26 15:00:00,256.58,256.95,254.87,255.49,326930.0,249.1421,249.5014,247.4817,248.0837,326930.0
2020-03-26 15:30:00,255.49,263.39,252.62,262.18,1171071.0,248.0837,255.7547,245.2969,254.5798,1171071.0
2020-03-27 09:30:00,252.02,252.02,244.7,247.21,866275.0,244.7143,244.7143,237.6065,240.0437,866275.0
2020-03-27 10:00:00,247.47,248.61,245.42,245.87,428849.0,240.2962,241.4031,238.3056,238.7426,428849.0
2020-03-27 10:30:00,245.96,246.49,244.7,245.41,337606.0,238.83,239.3446,237.6065,238.2959,337606.0
2020-03-27 11:00:00,245.34,250.74,245.06,249.12,365882.0,238.2279,243.4714,237.9561,241.8984,365882.0
2020-03-27 11:30:00,248.96,249.33,246.16,246.27,351686.0,241.743,242.1023,239.0242,239.131,351686.0
2020-03-27 12:00:00,246.33,247.25,245.48,246.26,211802.0,239.1892,240.0826,238.3639,239.1213,211802.0
2020-03-27 12:30:00,246.11,248.21,245.88,247.97,336613.0,238.9756,241.0147,238.7523,240.7817,336613.0
2020-03-27 13:00:00,247.99,249.33,247.0,247.81,245262.0,240.8011,242.1023,239.8398,240.6263,245262.0
2020-03-27 13:30:00,247.77,251.38,247.65,250.01,371923.0,240.5875,244.0928,240.471,242.7626,371923.0
2020-03-27 14:00:00,250.09,250.92,248.38,250.06,221073.0,242.8402,243.6462,241.1798,242.8111,221073.0
2020-03-27 14:30:00,250.15,251.3,248.96,250.75,267297.0,242.8985,244.0152,241.743,243.4811,267297.0
2020-03-27 15:00:00,250.75,256.07,250.11,255.5,513790.0,243.4811,248.6469,242.8597,248.0934,513790.0
2020-03-27 15:30:00,255.55,255.68,245.99,247.13,745935.0,248.142,248.2682,238.8591,239.966,745935.0
2020-03-30 09:30:00,245.85,248.42,245.0,245.46,644405.0,238.7232,241.2186,237.8978,238.3445,644405.0
2020-03-30 10:00:00,245.53,247.34,244.65,246.86,299934.0,238.4124,240.17,237.5579,239.7039,299934.0
2020-03-30 10:30:00,246.97,250.68,246.5,248.09,373130.0,239.8107,243.4131,239.3543,240.8982,373130.0
2020-03-30 11:00:00,248.14,251.4,247.71,251.4,292993.0,240.9468,244.1123,240.5292,244.1123,292993.0
2020-03-30 11:30:00,251.4,252.53,251.24,251.99,298529.0,244.1123,245.2095,243.9569,244.6852,298529.0
2020-03-30 12:00:00,252.16,253.41,251.13,253.37,401920.0,244.8502,246.064,243.8501,246.0252,401920.0
2020-03-30 12:30:00,253.37,253.92,251.82,252.89,213574.0,246.0252,246.5592,244.5201,245.5591,213574.0
2020-03-30 13:00:00,252.71,252.96,251.11,251.97,127734.0,245.3843,245.627,243.8307,244.6657,127734.0
2020-03-30 13:30:00,252.07,252.31,250.75,250.9,139039.0,244.7628,244.9959,243.4811,243.6268,139039.0
2020-03-30 14:00:00,250.89,251.72,248.83,251.57,230207.0,243.617,244.423,241.6168,244.2773,230207.0
2020-03-30 14:30:00,251.57,253.15,250.86,252.28,237001.0,244.2773,245.8115,243.5879,244.9668,237001.0
2020-03-30 15:00:00,252.33,253.21,250.23,251.05,257253.0,245.0153,245.8698,242.9762,243.7724,257253.0
2020-03-30 15:30:00,251.23,254.25,250.63,253.18,517658.0,243.9472,246.8796,243.3646,245.8407,517658.0
2020-03-31 09:30:00,252.46,253.42,245.47,246.99,628606.0,245.1415,246.0737,238.3542,239.8301,628606.0
2020-03-31 10:00:00,247.12,250.89,247.09,249.66,508268.0,239.9563,243.617,239.9272,242.4227,508268.0
2020-03-31 10:30:00,249.69,252.3,249.39,250.16,391377.0,242.4518,244.9862,242.1605,242.9082,391377.0
2020-03-31 11:00:00,250.21,251.24,249.17,250.89,458415.0,242.9568,243.9569,241.9469,243.617,458415.0
2020-03-31 11:30:00,250.93,252.14,249.6,249.81,280038.0,243.6559,244.8308,242.3644,242.5684,280038.0
2020-03-31 12:00:00,249.9,249.95,246.47,246.87,339506.0,242.6557,242.7043,239.3252,239.7136,339506.0
2020-03-31 12:30:00,246.89,247.51,244.89,246.11,285804.0,239.733,240.335,237.791,238.9756,285804.0
2020-03-31 13:00:00,246.17,247.42,245.81,246.23,179554.0,239.0339,240.2476,238.6843,239.0921,179554.0
2020-03-31 13:30:00,246.22,248.76,245.63,248.58,243172.0,239.0824,241.5488,238.5095,241.374,243172.0
2020-03-31 14:00:00,248.5,248.55,246.15,247.24,202737.0,241.2963,241.3449,239.0145,240.0729,202737.0
2020-03-31 14:30:00,247.27,247.77,245.6,245.81,232893.0,240.102,240.5875,238.4804,238.6843,232893.0
2020-03-31 15:00:00,245.84,246.4,242.5,243.4,428188.0,238.7134,239.2572,235.4703,236.3442,428188.0
2020-03-31 15:30:00,243.32,244.5,241.08,241.54,1290445.0,236.2665,237.4123,234.0914,234.5381,1290445.0
2020-04-01 09:30:00,230.94,233.62,228.54,232.72,942508.0,224.2454,226.8477,221.9149,225.9738,942508.0
2020-04-01 10:00:00,232.77,234.87,231.45,232.93,394468.0,226.0223,228.0614,224.7406,226.1777,394468.0
2020-04-01 10:30:00,232.82,235.7,232.13,235.12,258026.0,226.0709,228.8674,225.4009,228.3042,258026.0
2020-04-01 11:00:00,235.14,237.1,234.01,234.41,228079.0,228.3236,230.2268,227.2264,227.6148,228079.0
2020-04-01 11:30:00,234.59,234.98,232.21,233.3,179521.0,227.7896,228.1683,225.4786,226.537,179521.0
2020-04-01 12:00:00,233.14,234.3,232.29,232.72,294405.0,226.3816,227.508,225.5562,225.9738,294405.0
2020-04-01 12:30:00,232.74,233.31,230.0,230.8,216201.0,225.9932,226.5467,223.3326,224.1094,216201.0
2020-04-01 13:00:00,230.82,232.9,230.65,232.05,156042.0,224.1288,226.1486,223.9638,225.3232,156042.0
2020-04-01 13:30:00,231.97,233.1,231.1,232.29,130119.0,225.2455,226.3428,224.4007,225.5562,130119.0
2020-04-01 14:00:00,232.26,233.61,231.0,231.34,180895.0,225.5271,226.838,224.3036,224.6338,180895.0
2020-04-01 14:30:00,231.31,231.48,230.0,230.11,236163.0,224.6046,224.7697,223.3326,223.4394,236163.0
2020-04-01 15:00:00,230.17,230.75,228.59,228.74,297541.0,223.4977,224.0609,221.9635,222.1091,297541.0
2020-04-01 15:30:00,228.75,230.0,227.1,228.61,983783.0,222.1189,223.3326,220.5167,221.9829,983783.0
2020-04-02 09:30:00,228.39,233.47,227.35,229.52,620912.0,221.7693,226.702,220.7594,222.8665,620912.0
2020-04-02 10:00:00,229.64,233.77,229.64,233.52,394101.0,222.9831,226.9933,222.9831,226.7506,394101.0
2020-04-02 10:30:00,233.46,238.37,232.64,234.47,437213.0,226.6923,231.46,225.8961,227.673,437213.0
2020-04-02 11:00:00,234.47,235.12,232.72,233.59,311125.0,227.673,228.3042,225.9738,226.8186,311125.0
2020-04-02 11:30:00,233.54,236.96,233.54,236.26,272903.0,226.77,230.0909,226.77,229.4112,272903.0
2020-04-02 12:00:00,236.3,238.0,235.92,236.56,207915.0,229.45,231.1007,229.081,229.7025,207915.0
2020-04-02 12:30:00,236.63,237.88,235.99,237.18,171972.0,229.7704,230.9842,229.149,230.3045,171972.0
2020-04-02 13:00:00,237.19,237.89,233.43,234.1,218371.0,230.3142,230.9939,226.6632,227.3138,218371.0
2020-04-02 13:30:00,234.12,235.07,233.79,234.68,228620.0,227.3332,228.2556,227.0128,227.877,228620.0
2020-04-02 14:00:00,234.51,234.51,231.97,233.59,222866.0,227.7119,227.7119,225.2455,226.8186,222866.0
2020-04-02 14:30:00,233.44,235.59,232.56,235.53,197523.0,226.6729,228.7606,225.8184,228.7023,197523.0
2020-04-02 15:00:00,235.61,237.34,235.34,236.07,285248.0,228.78,230.4598,228.5178,229.2267,285248.0
2020-04-02 15:30:00,236.16,239.37,234.93,238.82,698468.0,229.314,232.431,228.1197,231.8969,698468.0
2020-04-03 09:30:00,236.98,239.88,236.3,237.26,297682.0,230.1103,232.9262,229.45,230.3822,297682.0
2020-04-03 10:00:00,237.08,238.0,235.2,235.83,175598.0,230.2074,231.1007,228.3819,228.9936,175598.0
2020-04-03 10:30:00,235.91,236.1,233.32,234.45,130598.0,229.0713,229.2558,226.5564,227.6536,130598.0
2020-04-03 11:00:00,234.3,235.43,232.59,233.5,142348.0,227.508,228.6052,225.8475,226.7312,142348.0
2020-04-03 11:30:00,233.26,233.92,232.28,233.51,172853.0,226.4981,227.139,225.5465,226.7409,172853.0
2020-04-03 12:00:00,233.46,234.1,232.03,232.54,121963.0,226.6923,227.3138,225.3038,225.799,121963.0
2020-04-03 12:30:00,232.85,233.73,232.21,233.28,108642.0,226.1,226.9545,225.4786,226.5175,108642.0
2020-04-03 13:00:00,233.19,233.92,232.75,232.79,87867.0,226.4301,227.139,226.0029,226.0417,87867.0
2020-04-03 13:30:00,232.75,233.03,231.99,232.54,169423.0,226.0029,226.2748,225.2649,225.799,169423.0
2020-04-03 14:00:00,232.56,233.12,230.31,232.87,188351.0,225.8184,226.3622,223.6336,226.1194,188351.0
2020-04-03 14:30:00,232.8,234.48,231.54,233.99,180972.0,226.0515,227.6828,224.828,227.207,180972.0
2020-04-03 15:00:00,234.0,234.83,232.29,234.04,211113.0,227.2167,228.0226,225.5562,227.2555,211113.0
2020-04-03 15:30:00,234.09,238.67,232.46,237.04,806091.0,227.3041,231.7513,225.7213,230.1685,806091.0
2020-04-06 09:30:00,251.22,254.96,250.01,254.0,792592.0,243.9375,247.5691,242.7626,246.6369,792592.0
2020-04-06 10:00:00,254.09,257.24,254.09,256.29,643921.0,246.7243,249.783,246.7243,248.8605,643921.0
2020-04-06 10:30:00,256.31,256.36,252.37,254.3,586196.0,248.8799,248.9285,245.0541,246.9282,586196.0
2020-04-06 11:00:00,254.36,255.43,253.89,254.77,346533.0,246.9865,248.0254,246.5301,247.3846,346533.0
2020-04-06 11:30:00,254.76,255.79,253.94,255.31,301943.0,247.3749,248.375,246.5786,247.9089,301943.0
2020-04-06 12:00:00,255.38,257.21,254.86,257.19,310198.0,247.9769,249.7538,247.472,249.7344,310198.0
2020-04-06 12:30:00,257.13,258.31,256.68,258.12,331888.0,249.6762,250.822,249.2392,250.6375,331888.0
2020-04-06 13:00:00,258.09,259.11,258.07,258.99,334314.0,250.6083,251.5988,250.5889,251.4822,334314.0
2020-04-06 13:30:00,258.98,259.6,258.44,259.52,299848.0,251.4725,252.0746,250.9482,251.9969,299848.0
2020-04-06 14:00:00,259.49,259.64,258.58,259.47,292999.0,251.9677,252.1134,251.0841,251.9483,292999.0
2020-04-06 14:30:00,259.5,260.53,259.15,260.12,310475.0,251.9775,252.9776,251.6376,252.5795,310475.0
2020-04-06 15:00:00,260.16,262.82,259.62,262.82,472987.0,252.6183,255.2012,252.094,255.2012,472987.0
2020-04-06 15:30:00,262.73,267.11,261.8,264.89,1211757.0,255.1138,259.3669,254.2108,257.2112,1211757.0
2020-04-07 09:30:00,282.0,282.87,271.35,276.0,1089861.0,273.8252,274.67,263.4839,267.9991,1089861.0
2020-04-07 10:00:00,275.95,276.8,268.01,269.88,545835.0,267.9506,268.776,260.2408,262.0566,545835.0
2020-04-07 10:30:00,269.87,272.94,265.22,267.39,545702.0,262.0468,265.0278,257.5316,259.6387,545702.0
2020-04-07 11:00:00,267.39,269.8,266.76,269.24,335061.0,259.6387,261.9789,259.027,261.4351,335061.0
2020-04-07 11:30:00,269.17,271.79,269.15,271.04,371733.0,261.3671,263.9112,261.3477,263.1829,371733.0
2020-04-07 12:00:00,271.05,273.8,270.34,271.38,322767.0,263.1926,265.8629,262.5032,263.5131,322767.0
2020-04-07 12:30:00,271.5,273.39,270.16,272.54,245479.0,263.6296,265.4648,262.3284,264.6394,245479.0
2020-04-07 13:00:00,272.74,273.5,271.11,272.27,177752.0,264.8336,265.5716,263.2509,264.3773,177752.0
2020-04-07 13:30:00,272.36,272.48,270.07,270.37,209813.0,264.4647,264.5812,262.241,262.5323,209813.0
2020-04-07 14:00:00,270.31,270.42,268.27,268.6,229476.0,262.4741,262.5809,260.4932,260.8137,229476.0
2020-04-07 14:30:00,268.49,269.35,264.74,265.66,291547.0,260.7068,261.5419,257.0656,257.9589,291547.0
2020-04-07 15:00:00,265.71,268.59,263.64,263.76,398165.0,258.0074,260.8039,255.9974,256.114,398165.0
2020-04-07 15:30:00,263.8,265.96,258.48,259.35,1386415.0,256.1528,258.2502,250.987,251.8318,1386415.0
2020-04-08 09:30:00,262.51,263.5,259.67,260.23,463696.0,255.2765,256.2392,252.5148,253.0593,463696.0
2020-04-08 10:00:00,260.44,264.56,258.91,263.92,318414.0,253.2635,257.27,251.7757,256.6477,318414.0
2020-04-08 10:30:00,263.99,266.71,262.71,266.06,368194.0,256.7157,259.3608,255.471,258.7287,368194.0
2020-04-08 11:00:00,266.15,267.4,264.7,266.94,314039.0,258.8162,260.0318,257.4062,259.5844,314039.0
2020-04-08 11:30:00,267.08,269.7,266.52,268.5,346733.0,259.7206,262.2684,259.176,261.1015,346733.0
2020-04-08 12:00:00,268.47,269.73,267.26,268.81,195528.0,261.0723,262.2976,259.8956,261.4029,195528.0
2020-04-08 12:30:00,268.91,270.87,268.23,269.39,234870.0,261.5002,263.4061,260.8389,261.9669,234870.0
2020-04-08 13:00:00,269.48,270.03,268.4,268.4,144423.0,262.0544,262.5893,261.0042,261.0042,144423.0
2020-04-08 13:30:00,268.6,268.75,266.31,266.86,220412.0,261.1987,261.3446,258.9718,259.5066,220412.0
2020-04-08 14:00:00,266.85,269.63,266.27,269.38,165339.0,259.4969,262.2003,258.9329,261.9572,165339.0
2020-04-08 14:30:00,269.56,270.74,269.2,270.3,293677.0,262.1322,263.2797,261.7822,262.8519,293677.0
2020-04-08 15:00:00,270.23,270.31,267.47,268.24,282993.0,262.7838,262.8616,260.0998,260.8486,282993.0
2020-04-08 15:30:00,268.29,271.88,267.8,270.69,538543.0,260.8972,264.3883,260.4207,263.2311,538543.0
2020-04-09 09:30:00,275.13,276.0,272.53,274.98,663958.0,267.5488,268.3948,265.0204,267.4029,663958.0
2020-04-09 10:00:00,274.98,274.98,269.3,271.58,483810.0,267.4029,267.4029,261.8794,264.0966,483810.0
2020-04-09 10:30:00,271.74,274.72,270.64,272.72,434575.0,264.2522,267.1501,263.1825,265.2052,434575.0
2020-04-09 11:00:00,272.74,272.74,268.59,271.0,287803.0,265.2246,265.2246,261.189,263.5326,287803.0
2020-04-09 11:30:00,270.92,272.83,270.46,271.78,192168.0,263.4548,265.3121,263.0074,264.2911,192168.0
2020-04-09 12:00:00,271.81,272.9,271.2,271.44,197876.0,264.3202,265.3802,263.7271,263.9604,197876.0
2020-04-09 12:30:00,271.47,272.86,271.14,272.06,203314.0,263.9896,265.3413,263.6687,264.5634,203314.0
2020-04-09 13:00:00,272.04,273.25,271.58,272.41,251388.0,264.5439,265.7206,264.0966,264.9037,251388.0
2020-04-09 13:30:00,272.37,272.81,270.32,271.88,222633.0,264.8648,265.2927,262.8713,264.3883,222633.0
2020-04-09 14:00:00,271.88,272.05,270.07,271.44,226147.0,264.3883,264.5536,262.6282,263.9604,226147.0
2020-04-09 14:30:00,271.39,272.17,267.72,268.8,298158.0,263.9118,264.6703,260.3429,261.3932,298158.0
2020-04-09 15:00:00,268.83,271.1,267.94,270.13,322662.0,261.4224,263.6298,260.5569,262.6865,322662.0
2020-04-09 15:30:00,270.14,271.29,268.83,269.43,514765.0,262.6963,263.8146,261.4224,262.0058,514765.0
2020-04-13 09:30:00,268.2,268.7,258.12,259.48,1034729.0,260.8097,261.2959,251.0075,252.33,1034729.0
2020-04-13 10:00:00,259.65,260.07,257.27,258.13,501538.0,252.4953,252.9037,250.1809,251.0172,501538.0
2020-04-13 10:30:00,258.13,258.46,255.75,257.11,367681.0,251.0172,251.3381,248.7028,250.0253,367681.0
2020-04-13 11:00:00,257.03,260.03,256.26,259.97,292478.0,249.9475,252.8648,249.1987,252.8065,292478.0
2020-04-13 11:30:00,259.97,259.97,258.02,259.19,263124.0,252.8065,252.8065,250.9102,252.048,263124.0
2020-04-13 12:00:00,259.2,262.24,258.91,261.79,300734.0,252.0577,255.0139,251.7757,254.5763,300734.0
2020-04-13 12:30:00,261.69,261.7,259.0,259.67,180375.0,254.4791,254.4888,251.8632,252.5148,180375.0
2020-04-13 13:00:00,259.67,259.67,258.13,258.98,213061.0,252.5148,252.5148,251.0172,251.8438,213061.0
2020-04-13 13:30:00,258.97,259.94,258.75,259.36,189432.0,251.8341,252.7773,251.6201,252.2133,189432.0
2020-04-13 14:00:00,259.37,260.43,258.95,259.57,174907.0,252.223,253.2538,251.8146,252.4175,174907.0
2020-04-13 14:30:00,259.58,262.01,259.38,261.88,216644.0,252.4272,254.7903,252.2328,254.6639,216644.0
2020-04-13 15:00:00,261.93,262.97,260.89,262.21,237351.0,254.7125,255.7238,253.7011,254.9848,237351.0
2020-04-13 15:30:00,262.25,264.8,261.84,263.34,650043.0,255.0237,257.5034,254.625,256.0836,650043.0
2020-04-14 09:30:00,269.88,275.5,269.2,274.97,711278.0,262.4434,267.9086,261.7822,267.3932,711278.0
2020-04-14 10:00:00,275.0,275.64,273.69,274.0,366306.0,267.4223,268.0447,266.1484,266.4499,366306.0
2020-04-14 10:30:00,274.0,274.06,271.16,272.19,399090.0,266.4499,266.5082,263.6882,264.6898,399090.0
2020-04-14 11:00:00,272.17,272.37,269.4,271.31,402067.0,264.6703,264.8648,261.9767,263.834,402067.0
2020-04-14 11:30:00,271.45,272.58,271.31,271.8,168327.0,263.9702,265.069,263.834,264.3105,168327.0
2020-04-14 12:00:00,271.85,273.75,271.85,273.21,205272.0,264.3591,266.2068,264.3591,265.6817,205272.0
2020-04-14 12:30:00,273.37,273.56,271.8,271.8,189055.0,265.8373,266.022,264.3105,264.3105,189055.0
2020-04-14 13:00:00,271.87,272.57,271.41,272.14,162660.0,264.3786,265.0593,263.9313,264.6412,162660.0
2020-04-14 13:30:00,272.17,272.75,270.82,271.1,402051.0,264.6703,265.2343,263.3575,263.6298,402051.0
2020-04-14 14:00:00,271.09,271.38,270.4,270.88,386521.0,263.6201,263.9021,262.9491,263.4159,386521.0
2020-04-14 14:30:00,270.92,271.94,270.55,271.62,297346.0,263.4548,264.4467,263.095,264.1355,297346.0
2020-04-14 15:00:00,271.61,271.61,270.18,270.75,220214.0,264.1258,264.1258,262.7352,263.2895,220214.0
2020-04-14 15:30:00,270.71,271.37,270.15,270.72,466839.0,263.2506,263.8924,262.706,263.2603,466839.0
2020-04-15 09:30:00,260.51,262.95,258.76,259.53,721328.0,253.3316,255.7044,251.6298,252.3786,721328.0
2020-04-15 10:00:00,259.51,259.52,257.49,257.67,561584.0,252.3592,252.3689,250.3948,250.5699,561584.0
2020-04-15 10:30:00,257.69,258.9,256.41,258.19,684748.0,250.5893,251.766,249.3446,251.0755,684748.0
2020-04-15 11:00:00,258.31,258.43,256.5,257.76,468068.0,251.1922,251.3089,249.4321,250.6574,468068.0
2020-04-15 11:30:00,257.89,258.96,256.14,256.8,417281.0,250.7838,251.8243,249.082,249.7238,417281.0
2020-04-15 12:00:00,256.86,257.31,256.5,257.26,260422.0,249.7822,250.2198,249.4321,250.1712,260422.0
2020-04-15 12:30:00,257.21,257.69,256.47,256.86,312406.0,250.1225,250.5893,249.4029,249.7822,312406.0
2020-04-15 13:00:00,256.81,257.72,256.48,256.89,337002.0,249.7336,250.6185,249.4127,249.8114,337002.0
2020-04-15 13:30:00,256.84,257.09,255.96,256.44,278625.0,249.7627,250.0059,248.907,249.3738,278625.0
2020-04-15 14:00:00,256.46,257.48,255.62,257.34,390642.0,249.3932,250.3851,248.5764,250.249,390642.0
2020-04-15 14:30:00,257.31,258.0,256.88,257.76,397403.0,250.2198,250.8908,249.8016,250.6574,397403.0
2020-04-15 15:00:00,257.74,257.84,256.79,257.21,563573.0,250.6379,250.7352,249.7141,250.1225,563573.0
2020-04-15 15:30:00,257.21,258.96,256.7,257.14,1051004.0,250.1225,251.8243,249.6266,250.0545,1051004.0
2020-04-16 09:30:00,258.39,258.39,248.93,249.41,1404102.0,251.27,251.27,242.0707,242.5375,1404102.0
2020-04-16 10:00:00,249.41,250.44,248.71,249.99,853045.0,242.5375,243.5391,241.8568,243.1015,853045.0
2020-04-16 10:30:00,249.96,250.1,246.61,248.13,798175.0,243.0723,243.2085,239.8146,241.2927,798175.0
2020-04-16 11:00:00,248.11,251.77,247.78,250.12,741474.0,241.2733,244.8324,240.9524,243.2279,741474.0
2020-04-16 11:30:00,250.12,250.25,248.16,248.52,367809.0,243.2279,243.3543,241.3219,241.672,367809.0
2020-04-16 12:00:00,248.51,248.61,246.3,246.3,527597.0,241.6623,241.7595,239.5132,239.5132,527597.0
2020-04-16 12:30:00,246.36,246.82,244.71,246.45,715609.0,239.5715,240.0188,237.967,239.659,715609.0
2020-04-16 13:00:00,246.39,246.99,245.54,246.69,361830.0,239.6007,240.1842,238.7741,239.8924,361830.0
2020-04-16 13:30:00,246.7,248.38,246.61,247.48,321212.0,239.9022,241.5359,239.8146,240.6607,321212.0
2020-04-16 14:00:00,247.45,248.38,246.49,247.96,460564.0,240.6315,241.5359,239.6979,241.1274,460564.0
2020-04-16 14:30:00,247.99,248.61,246.0,246.07,358193.0,241.1566,241.7595,239.2214,239.2895,358193.0
2020-04-16 15:00:00,246.15,247.39,245.25,247.2,440798.0,239.3673,240.5731,238.4921,240.3884,440798.0
2020-04-16 15:30:00,247.23,247.5,245.58,246.53,996683.0,240.4175,240.6801,238.813,239.7368,996683.0
2020-04-17 09:30:00,258.2,260.7,256.01,258.44,1441358.0,251.0853,253.5164,248.9556,251.3187,1441358.0
2020-04-17 10:00:00,258.5,259.3,255.4,255.4,585499.0,251.377,252.155,248.3624,248.3624,585499.0
2020-04-17 10:30:00,255.42,255.58,251.62,253.7,523850.0,248.3819,248.5375,244.6866,246.7093,523850.0
2020-04-17 11:00:00,253.6,254.47,252.37,253.05,327754.0,246.612,247.458,245.4159,246.0772,327754.0
2020-04-17 11:30:00,253.24,254.01,252.11,253.1,330878.0,246.2619,247.0107,245.1631,246.1258,330878.0
2020-04-17 12:00:00,253.07,253.36,251.57,251.65,362596.0,246.0966,246.3786,244.638,244.7158,362596.0
2020-04-17 12:30:00,251.61,253.99,251.51,253.7,415287.0,244.6769,246.9913,244.5796,246.7093,415287.0
2020-04-17 13:00:00,253.6,255.39,253.47,254.82,290876.0,246.612,248.3527,246.4856,247.7984,290876.0
2020-04-17 13:30:00,254.83,256.25,254.83,255.82,209674.0,247.8081,249.189,247.8081,248.7708,209674.0
2020-04-17 14:00:00,255.78,257.08,255.17,256.57,335620.0,248.732,249.9961,248.1388,249.5002,335620.0
2020-04-17 14:30:00,256.65,256.65,254.8,256.16,330147.0,249.578,249.578,247.779,249.1015,330147.0
2020-04-17 15:00:00,256.15,257.53,255.81,257.53,368012.0,249.0918,250.4337,248.7611,250.4337,368012.0
2020-04-17 15:30:00,257.52,259.99,257.34,259.94,1048363.0,250.424,252.8259,250.249,252.7773,1048363.0
2020-04-20 09:30:00,254.51,256.3,252.76,253.28,461299.0,247.4969,249.2376,245.7952,246.3008,461299.0
2020-04-20 10:00:00,253.23,253.66,251.45,252.03,387340.0,246.2522,246.6704,244.5213,245.0853,387340.0
2020-04-20 10:30:00,252.01,253.61,250.82,253.05,452091.0,245.0658,246.6217,243.9086,246.0772,452091.0
2020-04-20 11:00:00,253.03,255.14,252.79,254.98,342250.0,246.0577,248.1096,245.8243,247.954,342250.0
2020-04-20 11:30:00,254.98,256.63,254.82,256.25,288241.0,247.954,249.5585,247.7984,249.189,288241.0
2020-04-20 12:00:00,256.27,256.44,254.26,254.4,204320.0,249.2084,249.3738,247.2538,247.39,204320.0
2020-04-20 12:30:00,254.4,254.88,253.77,254.06,167507.0,247.39,247.8568,246.7773,247.0593,167507.0
2020-04-20 13:00:00,254.01,254.03,253.02,253.53,125877.0,247.0107,247.0302,246.048,246.544,125877.0
2020-04-20 13:30:00,253.56,254.17,252.57,252.74,176337.0,246.5731,247.1663,245.6104,245.7757,176337.0
2020-04-20 14:00:00,252.66,252.82,251.15,251.23,192406.0,245.6979,245.8535,244.2295,244.3073,192406.0
2020-04-20 14:30:00,251.27,252.33,250.38,250.38,214654.0,244.3462,245.377,243.4807,243.4807,214654.0
2020-04-20 15:00:00,250.32,251.41,249.67,251.31,357922.0,243.4224,244.4824,242.7903,244.3851,357922.0
2020-04-20 15:30:00,251.3,252.98,251.15,251.92,460880.0,244.3754,246.0091,244.2295,244.9783,460880.0
2020-04-21 09:30:00,246.65,248.14,246.05,247.28,785104.0,239.8535,241.3025,239.2701,240.4662,785104.0
2020-04-21 10:00:00,247.34,249.39,246.72,248.0,403579.0,240.5245,242.518,239.9216,241.1663,403579.0
2020-04-21 10:30:00,248.08,248.08,244.99,245.13,274315.0,241.2441,241.2441,238.2393,238.3754,274315.0
2020-04-21 11:00:00,245.23,247.2,244.87,245.45,232722.0,238.4727,240.3884,238.1226,238.6866,232722.0
2020-04-21 11:30:00,245.41,246.86,244.57,246.33,194832.0,238.6477,240.0577,237.8308,239.5423,194832.0
2020-04-21 12:00:00,246.44,246.69,245.65,245.65,136112.0,239.6493,239.8924,238.8811,238.8811,136112.0
2020-04-21 12:30:00,245.67,246.17,244.1,246.17,208987.0,238.9005,239.3868,237.3738,239.3868,208987.0
2020-04-21 13:00:00,246.01,247.75,246.0,247.43,119888.0,239.2312,240.9232,239.2214,240.612,119888.0
2020-04-21 13:30:00,247.4,248.26,246.74,247.14,121799.0,240.5829,241.4192,239.9411,240.33,121799.0
2020-04-21 14:00:00,247.22,248.5,246.79,247.59,129536.0,240.4078,241.6526,239.9897,240.7676,129536.0
2020-04-21 14:30:00,247.58,247.74,245.39,245.61,132934.0,240.7579,240.9135,238.6282,238.8422,132934.0
2020-04-21 15:00:00,245.69,246.45,244.67,245.85,183750.0,238.92,239.659,237.9281,239.0756,183750.0
2020-04-21 15:30:00,245.82,247.74,244.75,245.42,590770.0,239.0464,240.9135,238.0059,238.6574,590770.0
2020-04-22 09:30:00,251.46,253.74,251.0,253.51,568740.0,244.531,246.7482,244.0837,246.5245,568740.0
2020-04-22 10:00:00,253.64,254.38,251.71,251.96,233484.0,246.6509,247.3705,244.7741,245.0172,233484.0
2020-04-22 10:30:00,251.96,253.79,251.67,253.79,142213.0,245.0172,246.7968,244.7352,246.7968,142213.0
2020-04-22 11:00:00,253.85,254.89,253.2,254.35,213841.0,246.8551,247.8665,246.223,247.3414,213841.0
2020-04-22 11:30:00,254.32,255.68,254.2,255.51,367465.0,247.3122,248.6347,247.1955,248.4694,367465.0
2020-04-22 12:00:00,255.59,256.3,255.13,255.55,173888.0,248.5472,249.2376,248.0999,248.5083,173888.0
2020-04-22 12:30:00,255.59,256.3,255.32,256.04,144183.0,248.5472,249.2376,248.2846,248.9848,144183.0
2020-04-22 13:00:00,256.1,256.2,254.94,255.36,128024.0,249.0431,249.1404,247.9151,248.3235,128024.0
2020-04-22 13:30:00,255.39,255.72,254.67,255.44,119427.0,248.3527,248.6736,247.6525,248.4013,119427.0
2020-04-22 14:00:00,255.59,256.06,254.52,256.0,118143.0,248.5472,249.0042,247.5067,248.9459,118143.0
2020-04-22 14:30:00,256.0,257.53,256.0,257.01,214945.0,248.9459,250.4337,248.9459,249.9281,214945.0
2020-04-22 15:00:00,257.12,257.65,256.66,257.35,218890.0,250.035,250.5504,249.5877,250.2587,218890.0
2020-04-22 15:30:00,257.34,258.6,256.23,256.89,512017.0,250.249,251.4742,249.1696,249.8114,512017.0
2020-04-23 09:30:00,259.39,261.92,258.1,259.32,444349.0,252.2425,254.7028,250.988,252.1744,444349.0
2020-04-23 10:00:00,259.39,261.4,259.39,260.24,225461.0,252.2425,254.1971,252.2425,253.0691,225461.0
2020-04-23 10:30:00,260.19,262.42,260.12,261.94,199524.0,253.0204,255.189,252.9524,254.7222,199524.0
2020-04-23 11:00:00,261.93,262.08,261.0,261.45,169570.0,254.7125,254.8584,253.8081,254.2457,169570.0
2020-04-23 11:30:00,261.56,261.67,258.47,259.55,141197.0,254.3527,254.4597,251.3478,252.3981,141197.0
2020-04-23 12:00:00,259.44,259.51,258.13,259.0,132101.0,252.2911,252.3592,251.0172,251.8632,132101.0
2020-04-23 12:30:00,258.99,259.5,255.27,257.7,316768.0,251.8535,252.3494,248.236,250.599,316768.0
2020-04-23 13:00:00,257.7,258.8,256.21,256.92,159887.0,250.599,251.6687,249.1501,249.8405,159887.0
2020-04-23 13:30:00,256.94,257.99,256.14,256.93,157979.0,249.86,250.8811,249.082,249.8503,157979.0
2020-04-23 14:00:00,256.92,258.73,256.02,258.32,165612.0,249.8405,251.6007,248.9653,251.202,165612.0
2020-04-23 14:30:00,258.32,259.97,257.8,259.67,144907.0,251.202,252.8065,250.6963,252.5148,144907.0
2020-04-23 15:00:00,259.7,259.78,257.44,257.88,188442.0,252.5439,252.6217,250.3462,250.7741,188442.0
2020-04-23 15:30:00,257.85,258.32,255.89,255.89,438966.0,250.7449,251.202,248.8389,248.8389,438966.0
2020-04-24 09:30:00,258.43,259.77,253.84,254.47,289498.0,251.3089,252.612,246.8454,247.458,289498.0
2020-04-24 10:00:00,254.51,255.93,254.51,255.04,137289.0,247.4969,248.8778,247.4969,248.0123,137289.0
2020-04-24 10:30:00,254.98,256.78,254.64,254.94,114381.0,247.954,249.7044,247.6234,247.9151,114381.0
2020-04-24 11:00:00,254.79,255.11,252.83,254.02,216097.0,247.7692,248.0804,245.8632,247.0204,216097.0
2020-04-24 11:30:00,254.21,255.44,253.57,255.09,113755.0,247.2052,248.4013,246.5828,248.061,113755.0
2020-04-24 12:00:00,255.02,256.78,254.7,256.77,114039.0,247.9929,249.7044,247.6817,249.6947,114039.0
2020-04-24 12:30:00,256.72,257.25,256.2,256.43,133228.0,249.6461,250.1614,249.1404,249.364,133228.0
2020-04-24 13:00:00,256.42,256.54,255.71,256.54,60071.0,249.3543,249.471,248.6639,249.471,60071.0
2020-04-24 13:30:00,256.56,257.29,256.22,257.28,87082.0,249.4905,250.2003,249.1598,250.1906,87082.0
2020-04-24 14:00:00,257.25,258.04,257.09,257.69,118578.0,250.1614,250.9297,250.0059,250.5893,118578.0
2020-04-24 14:30:00,257.85,259.15,257.8,258.77,131158.0,250.7449,252.0091,250.6963,251.6396,131158.0
2020-04-24 15:00:00,258.72,259.43,257.97,259.29,169842.0,251.5909,252.2814,250.8616,252.1452,169842.0
2020-04-24 15:30:00,259.33,259.83,258.04,258.63,319326.0,252.1841,252.6704,250.9297,251.5034,319326.0
2020-04-27 09:30:00,260.22,262.75,259.51,262.5,538341.0,253.0496,255.5099,252.3592,255.2668,538341.0
2020-04-27 10:00:00,262.63,263.25,261.25,262.29,254635.0,255.3932,255.9961,254.0512,255.0626,254635.0
2020-04-27 10:30:00,262.27,262.48,260.85,260.92,171200.0,255.0431,255.2473,253.6622,253.7303,171200.0
2020-04-27 11:00:00,260.9,261.79,260.03,261.76,158965.0,253.7109,254.5763,252.8648,254.5472,158965.0
2020-04-27 11:30:00,261.76,263.0,261.56,262.85,136002.0,254.5472,255.753,254.3527,255.6071,136002.0
2020-04-27 12:00:00,262.9,264.59,262.21,263.89,397578.0,255.6558,257.2992,254.9848,256.6185,397578.0
2020-04-27 12:30:00,264.06,264.54,263.76,264.08,140809.0,256.7838,257.2506,256.4921,256.8032,140809.0
2020-04-27 13:00:00,264.12,264.13,262.75,263.18,105318.0,256.8421,256.8519,255.5099,255.928,105318.0
2020-04-27 13:30:00,263.24,263.36,262.63,263.14,88693.0,255.9864,256.1031,255.3932,255.8891,88693.0
2020-04-27 14:00:00,263.16,263.96,262.78,262.9,104853.0,255.9086,256.6866,255.5391,255.6558,104853.0
2020-04-27 14:30:00,262.85,263.95,262.5,263.62,105577.0,255.6071,256.6768,255.2668,256.3559,105577.0
2020-04-27 15:00:00,263.65,265.19,263.55,264.35,213284.0,256.3851,257.8827,256.2878,257.0658,213284.0
2020-04-27 15:30:00,264.55,265.72,264.31,265.12,335420.0,257.2603,258.3981,257.0269,257.8146,335420.0
2020-04-28 09:30:00,270.4,272.65,269.01,269.01,698499.0,262.9491,265.1371,261.5974,261.5974,698499.0
2020-04-28 10:00:00,269.06,270.27,267.36,267.86,309435.0,261.646,262.8227,259.9929,260.4791,309435.0
2020-04-28 10:30:00,267.98,268.08,263.46,263.5,229362.0,260.5958,260.693,256.2003,256.2392,229362.0
2020-04-28 11:00:00,263.49,265.37,262.96,265.03,208438.0,256.2295,258.0577,255.7141,257.7271,208438.0
2020-04-28 11:30:00,264.99,266.28,264.63,265.14,164391.0,257.6882,258.9426,257.3381,257.834,164391.0
2020-04-28 12:00:00,265.09,265.78,264.26,264.73,144863.0,257.7854,258.4564,256.9783,257.4353,144863.0
2020-04-28 12:30:00,264.64,266.09,264.31,265.67,98763.0,257.3478,258.7579,257.0269,258.3494,98763.0
2020-04-28 13:00:00,265.64,266.69,265.47,266.5,99947.0,258.3203,259.3413,258.1549,259.1566,99947.0
2020-04-28 13:30:00,266.43,267.54,266.37,266.72,97154.0,259.0885,260.1679,259.0301,259.3705,97154.0
2020-04-28 14:00:00,266.73,268.0,266.7,267.27,161400.0,259.3802,260.6152,259.351,259.9053,161400.0
2020-04-28 14:30:00,267.23,267.4,265.69,266.31,121023.0,259.8664,260.0318,258.3689,258.9718,121023.0
2020-04-28 15:00:00,266.3,268.01,266.28,267.23,203196.0,258.9621,260.625,258.9426,259.8664,203196.0
2020-04-28 15:30:00,267.19,267.33,264.1,265.13,443254.0,259.8275,259.9637,256.8227,257.8243,443254.0
2020-04-29 09:30:00,278.07,284.88,276.25,284.64,1497271.0,270.4077,277.0301,268.6379,276.7967,1497271.0
2020-04-29 10:00:00,284.55,285.0,280.77,283.5,717781.0,276.7092,277.1468,273.0333,275.6881,717781.0
2020-04-29 10:30:00,283.31,284.98,282.5,282.5,431309.0,275.5034,277.1273,274.7157,274.7157,431309.0
2020-04-29 11:00:00,282.55,283.61,281.8,282.39,349570.0,274.7643,275.7951,274.035,274.6087,349570.0
2020-04-29 11:30:00,282.43,282.43,279.11,280.74,454362.0,274.6476,274.6476,271.4191,273.0042,454362.0
2020-04-29 12:00:00,280.83,282.31,280.41,282.09,286474.0,273.0917,274.5309,272.6833,274.317,286474.0
2020-04-29 12:30:00,282.13,282.38,280.52,282.04,346529.0,274.3559,274.599,272.7902,274.2684,346529.0
2020-04-29 13:00:00,282.1,283.15,281.61,281.63,207867.0,274.3267,275.3478,273.8502,273.8697,207867.0
2020-04-29 13:30:00,281.71,281.98,280.26,281.18,187992.0,273.9474,274.21,272.5374,273.4321,187992.0
2020-04-29 14:00:00,281.13,282.71,279.56,282.66,227808.0,273.3834,274.9199,271.8567,274.8713,227808.0
2020-04-29 14:30:00,282.68,283.67,281.85,283.23,227849.0,274.8907,275.8534,274.0836,275.4256,227849.0
2020-04-29 15:00:00,283.19,284.0,282.27,283.3,276704.0,275.3867,276.1743,274.492,275.4936,276704.0
2020-04-29 15:30:00,283.3,284.52,282.31,283.35,877561.0,275.4936,276.68,274.5309,275.5423,877561.0
2020-04-30 09:30:00,278.64,281.63,277.25,280.23,609543.0,270.962,273.8697,269.6103,272.5082,609543.0
2020-04-30 10:00:00,280.23,280.72,277.12,278.33,278549.0,272.5082,272.9847,269.4839,270.6606,278549.0
2020-04-30 10:30:00,278.4,279.59,275.71,276.15,295121.0,270.7287,271.8859,268.1128,268.5407,295121.0
2020-04-30 11:00:00,276.12,277.76,276.12,276.25,232986.0,268.5115,270.1063,268.5115,268.6379,232986.0
2020-04-30 11:30:00,276.29,277.15,274.44,274.63,301189.0,268.6768,269.5131,266.8778,267.0625,301189.0
2020-04-30 12:00:00,274.57,275.52,273.69,274.0,311619.0,267.0042,267.928,266.1484,266.4499,311619.0
2020-04-30 12:30:00,274.0,275.62,273.41,275.28,224329.0,266.4499,268.0253,265.8762,267.6946,224329.0
2020-04-30 13:00:00,275.3,276.68,274.96,276.2,176071.0,267.7141,269.056,267.3834,268.5893,176071.0
2020-04-30 13:30:00,276.2,276.3,274.95,275.86,163283.0,268.5893,268.6865,267.3737,268.2586,163283.0
2020-04-30 14:00:00,275.84,277.76,275.66,277.38,205568.0,268.2392,270.1063,268.0642,269.7368,205568.0
2020-04-30 14:30:00,277.35,277.54,275.5,276.12,103213.0,269.7076,269.8924,267.9086,268.5115,103213.0
2020-04-30 15:00:00,276.06,277.87,275.87,277.03,169085.0,268.4531,270.2133,268.2684,269.3964,169085.0
2020-04-30 15:30:00,277.09,278.09,274.73,275.02,504816.0,269.4548,270.4272,267.1598,267.4418,504816.0
2020-05-01 09:30:00,268.7,272.0,268.15,271.67,432384.0,261.2959,264.505,260.7611,264.1841,432384.0
2020-05-01 10:00:00,271.83,272.82,270.41,272.14,323003.0,264.3397,265.3024,262.9588,264.6412,323003.0
2020-05-01 10:30:00,272.2,273.99,271.11,273.28,205695.0,264.6995,266.4402,263.6395,265.7497,205695.0
2020-05-01 11:00:00,273.24,273.3,271.56,272.43,535550.0,265.7108,265.7692,264.0771,264.9232,535550.0
2020-05-01 11:30:00,272.38,272.55,269.43,270.04,232715.0,264.8745,265.0399,262.0058,262.599,232715.0
2020-05-01 12:00:00,269.94,270.12,269.07,269.21,214378.0,262.5018,262.6768,261.6557,261.7919,214378.0
2020-05-01 12:30:00,269.18,269.93,268.06,269.55,233595.0,261.7627,262.492,260.6736,262.1225,233595.0
2020-05-01 13:00:00,269.6,270.15,268.55,269.1,109967.0,262.1711,262.706,261.1501,261.6849,109967.0
2020-05-01 13:30:00,269.1,269.26,268.5,268.94,129529.0,261.6849,261.8405,261.1015,261.5293,129529.0
2020-05-01 14:00:00,268.92,268.92,267.21,268.02,199210.0,261.5099,261.5099,259.847,260.6347,199210.0
2020-05-01 14:30:00,268.05,268.4,267.35,267.91,144619.0,260.6639,261.0042,259.9831,260.5277,144619.0
2020-05-01 15:00:00,267.87,269.7,267.71,268.85,176048.0,260.4888,262.2684,260.3332,261.4418,176048.0
2020-05-01 15:30:00,268.8,269.25,267.48,268.74,491522.0,261.3932,261.8308,260.1096,261.3348,491522.0
2020-05-04 09:30:00,265.5,267.0,263.01,265.75,396543.0,258.1841,259.6428,255.7627,258.4272,396543.0
2020-05-04 10:00:00,265.81,268.71,265.63,268.64,237047.0,258.4856,261.3057,258.3105,261.2376,237047.0
2020-05-04 10:30:00,268.57,270.07,267.43,267.45,192497.0,261.1695,262.6282,260.0609,260.0804,192497.0
2020-05-04 11:00:00,267.49,268.77,267.14,267.37,147592.0,260.1193,261.364,259.7789,260.0026,147592.0
2020-05-04 11:30:00,267.41,267.98,266.34,266.65,131308.0,260.0415,260.5958,259.001,259.3024,131308.0
2020-05-04 12:00:00,266.74,267.18,265.43,265.51,131535.0,259.3899,259.8178,258.116,258.1938,131535.0
2020-05-04 12:30:00,265.53,265.9,264.6,265.45,133374.0,258.2133,258.5731,257.3089,258.1355,133374.0
2020-05-04 13:00:00,265.47,266.1,264.18,264.37,138963.0,258.1549,258.7676,256.9005,257.0853,138963.0
2020-05-04 13:30:00,264.38,265.66,264.37,265.65,124851.0,257.095,258.3397,257.0853,258.33,124851.0
2020-05-04 14:00:00,265.68,265.74,264.69,264.82,129895.0,258.3592,258.4175,257.3964,257.5229,129895.0
2020-05-04 14:30:00,264.79,268.04,264.49,268.03,182226.0,257.4937,260.6541,257.2019,260.6444,182226.0
2020-05-04 15:00:00,267.93,269.0,267.43,268.72,189358.0,260.5472,261.5877,260.0609,261.3154,189358.0
2020-05-04 15:30:00,268.71,270.06,268.25,269.27,294031.0,261.3057,262.6185,260.8583,261.8502,294031.0
2020-05-05 09:30:00,276.84,277.5,273.63,277.5,527237.0,269.2116,269.8535,266.0901,269.8535,527237.0
2020-05-05 10:00:00,277.51,277.85,275.88,277.28,268428.0,269.8632,270.1938,268.2781,269.6395,268428.0
2020-05-05 10:30:00,277.29,277.45,276.12,276.95,135795.0,269.6492,269.8048,268.5115,269.3186,135795.0
2020-05-05 11:00:00,277.07,277.56,275.78,275.88,181141.0,269.4353,269.9118,268.1808,268.2781,181141.0
2020-05-05 11:30:00,275.96,276.4,275.6,276.22,154351.0,268.3559,268.7838,268.0058,268.6087,154351.0
2020-05-05 12:00:00,276.22,276.49,274.93,275.11,153171.0,268.6087,268.8713,267.3543,267.5293,153171.0
2020-05-05 12:30:00,275.19,275.68,274.82,275.05,124467.0,267.6071,268.0836,267.2473,267.471,124467.0
2020-05-05 13:00:00,275.07,275.32,274.34,274.95,120687.0,267.4904,267.7335,266.7805,267.3737,120687.0
2020-05-05 13:30:00,274.95,275.64,274.8,275.33,91869.0,267.3737,268.0447,267.2279,267.7432,91869.0
2020-05-05 14:00:00,275.28,276.04,275.19,275.67,106232.0,267.6946,268.4337,267.6071,268.0739,106232.0
2020-05-05 14:30:00,275.63,276.47,274.68,276.47,106281.0,268.035,268.8518,267.1112,268.8518,106281.0
2020-05-05 15:00:00,276.43,277.19,274.6,274.7,258445.0,268.8129,269.552,267.0334,267.1306,258445.0
2020-05-05 15:30:00,274.68,275.28,273.3,273.8,470087.0,267.1112,267.6946,265.7692,266.2554,470087.0
2020-05-06 09:30:00,276.96,276.96,273.41,274.0,318043.0,269.3283,269.3283,265.8762,266.4499,318043.0
2020-05-06 10:00:00,274.04,274.13,271.55,272.89,283462.0,266.4888,266.5763,264.0674,265.3705,283462.0
2020-05-06 10:30:00,272.85,274.59,272.57,273.22,134555.0,265.3316,267.0236,265.0593,265.6914,134555.0
2020-05-06 11:00:00,273.3,274.21,273.26,273.93,122098.0,265.7692,266.6541,265.7303,266.3818,122098.0
2020-05-06 11:30:00,273.95,274.66,273.17,273.84,157294.0,266.4013,267.0917,265.6428,266.2943,157294.0
2020-05-06 12:00:00,273.76,274.52,273.64,274.5,94636.0,266.2165,266.9556,266.0998,266.9361,94636.0
2020-05-06 12:30:00,274.49,275.32,274.47,274.54,108141.0,266.9264,267.7335,266.9069,266.975,108141.0
2020-05-06 13:00:00,274.64,274.82,273.65,274.48,82336.0,267.0723,267.2473,266.1095,266.9167,82336.0
2020-05-06 13:30:00,274.5,275.52,274.35,275.03,107319.0,266.9361,267.928,266.7903,267.4515,107319.0
2020-05-06 14:00:00,275.08,275.33,274.02,274.25,134030.0,267.5001,267.7432,266.4693,266.693,134030.0
2020-05-06 14:30:00,274.25,274.84,273.95,274.13,111866.0,266.693,267.2668,266.4013,266.5763,111866.0
2020-05-06 15:00:00,274.17,275.39,273.8,274.72,142032.0,266.6152,267.8016,266.2554,267.1501,142032.0
2020-05-06 15:30:00,274.68,274.68,272.3,272.58,363861.0,267.1112,267.1112,264.7967,265.069,363861.0
2020-05-07 09:30:00,277.81,280.65,277.24,280.13,618823.0,270.1549,272.9167,269.6006,272.411,618823.0
2020-05-07 10:00:00,280.19,280.85,278.63,279.9,221759.0,272.4693,273.1111,270.9523,272.1873,221759.0
2020-05-07 10:30:00,279.99,281.54,279.9,280.42,210456.0,272.2748,273.7821,272.1873,272.693,210456.0
2020-05-07 11:00:00,280.42,282.45,279.78,280.2,351731.0,272.693,274.6671,272.0706,272.4791,351731.0
2020-05-07 11:30:00,280.24,281.29,279.23,281.0,233506.0,272.518,273.539,271.5358,273.257,233506.0
2020-05-07 12:00:00,281.04,281.25,279.77,280.63,193299.0,273.2959,273.5001,272.0609,272.8972,193299.0
2020-05-07 12:30:00,280.66,280.76,279.17,280.16,113602.0,272.9264,273.0236,271.4774,272.4402,113602.0
2020-05-07 13:00:00,280.18,280.62,279.83,279.9,138643.0,272.4596,272.8875,272.1193,272.1873,138643.0
2020-05-07 13:30:00,279.93,280.33,279.32,279.73,91226.0,272.2165,272.6055,271.6233,272.022,91226.0
2020-05-07 14:00:00,279.73,280.22,278.95,279.55,164974.0,272.022,272.4985,271.2635,271.847,164974.0
2020-05-07 14:30:00,279.57,279.77,278.83,279.24,96881.0,271.8664,272.0609,271.1468,271.5455,96881.0
2020-05-07 15:00:00,279.19,279.44,277.57,278.2,159043.0,271.4969,271.74,269.9215,270.5342,159043.0
2020-05-07 15:30:00,278.21,278.59,277.3,278.29,284097.0,270.5439,270.9134,269.659,270.6217,284097.0
2020-05-08 09:30:00,283.4,283.42,280.15,282.0,323675.0,275.5909,275.6103,272.4304,274.2295,323675.0
2020-05-08 10:00:00,282.11,282.6,281.31,281.37,140623.0,274.3364,274.8129,273.5585,273.6168,140623.0
2020-05-08 10:30:00,281.42,281.9,280.12,280.24,118929.0,273.6654,274.1322,272.4013,272.518,118929.0
2020-05-08 11:00:00,280.31,281.0,279.56,280.87,132003.0,272.586,273.257,271.8567,273.1306,132003.0
2020-05-08 11:30:00,280.89,281.87,280.78,281.66,117432.0,273.15,274.103,273.0431,273.8988,117432.0
2020-05-08 12:00:00,281.67,282.0,281.23,281.5,113617.0,273.9085,274.2295,273.4807,273.7432,113617.0
2020-05-08 12:30:00,281.46,282.17,281.46,281.98,93174.0,273.7043,274.3948,273.7043,274.21,93174.0
2020-05-08 13:00:00,282.01,282.12,280.56,280.73,93851.0,274.2392,274.3462,272.8291,272.9945,93851.0
2020-05-08 13:30:00,280.76,280.87,279.5,279.95,154521.0,273.0236,273.1306,271.7983,272.2359,154521.0
2020-05-08 14:00:00,279.94,281.47,279.82,280.95,128402.0,272.2262,273.7141,272.1095,273.2084,128402.0
2020-05-08 14:30:00,280.96,281.46,280.69,281.36,112076.0,273.2181,273.7043,272.9556,273.6071,112076.0
2020-05-08 15:00:00,281.46,281.96,281.0,281.61,166342.0,273.7043,274.1906,273.257,273.8502,166342.0
2020-05-08 15:30:00,281.62,282.68,281.52,282.28,408944.0,273.8599,274.8907,273.7627,274.5017,408944.0
2020-05-11 09:30:00,279.5,280.9,277.63,279.63,552660.0,271.7983,273.1598,269.9799,271.9248,552660.0
2020-05-11 10:00:00,279.65,280.41,279.05,279.96,275898.0,271.9442,272.6833,271.3607,272.2457,275898.0
2020-05-11 10:30:00,280.0,281.31,279.85,280.78,159045.0,272.2846,273.5585,272.1387,273.0431,159045.0
2020-05-11 11:00:00,280.84,281.34,280.14,281.33,115477.0,273.1014,273.5876,272.4207,273.5779,115477.0
2020-05-11 11:30:00,281.24,281.43,280.04,280.26,75292.0,273.4904,273.6752,272.3235,272.5374,75292.0
2020-05-11 12:00:00,280.27,281.12,279.75,280.91,79358.0,272.5471,273.3737,272.0415,273.1695,79358.0
2020-05-11 12:30:00,280.93,281.31,280.65,281.2,70050.0,273.1889,273.5585,272.9167,273.4515,70050.0
2020-05-11 13:00:00,281.24,282.19,280.92,281.72,109834.0,273.4904,274.4142,273.1792,273.9572,109834.0
2020-05-11 13:30:00,281.77,282.16,281.18,281.31,87537.0,274.0058,274.385,273.4321,273.5585,87537.0
2020-05-11 14:00:00,281.38,281.84,280.3,281.05,126777.0,273.6265,274.0739,272.5763,273.3056,126777.0
2020-05-11 14:30:00,281.08,282.42,280.94,282.31,120220.0,273.3348,274.6379,273.1987,274.5309,120220.0
2020-05-11 15:00:00,282.31,282.81,282.06,282.33,141751.0,274.5309,275.0171,274.2878,274.5504,141751.0
2020-05-11 15:30:00,282.35,282.41,281.14,281.14,313391.0,274.5698,274.6282,273.3932,273.3932,313391.0
2020-05-12 09:30:00,280.45,282.33,278.5,280.09,381214.0,272.7222,274.5504,270.8259,272.3721,381214.0
2020-05-12 10:00:00,280.09,280.26,278.76,279.4,146315.0,272.3721,272.5374,271.0787,271.7011,146315.0
2020-05-12 10:30:00,279.48,280.79,278.97,280.6,96959.0,271.7789,273.0528,271.2829,272.868,96959.0
2020-05-12 11:00:00,280.69,281.31,280.02,280.31,155164.0,272.9556,273.5585,272.304,272.586,155164.0
2020-05-12 11:30:00,280.25,280.69,279.04,280.03,106452.0,272.5277,272.9556,271.351,272.3137,106452.0
2020-05-12 12:00:00,280.01,280.23,279.49,279.85,80523.0,272.2943,272.5082,271.7886,272.1387,80523.0
2020-05-12 12:30:00,279.84,279.92,279.0,279.57,118002.0,272.129,272.2068,271.3121,271.8664,118002.0
2020-05-12 13:00:00,279.48,279.53,277.19,277.53,159951.0,271.7789,271.8275,269.552,269.8826,159951.0
2020-05-12 13:30:00,277.66,278.19,277.33,277.97,127349.0,270.009,270.5244,269.6881,270.3105,127349.0
2020-05-12 14:00:00,277.88,277.96,275.8,276.28,184460.0,270.223,270.3008,268.2003,268.6671,184460.0
2020-05-12 14:30:00,276.27,277.66,275.91,277.48,139019.0,268.6573,270.009,268.3073,269.834,139019.0
2020-05-12 15:00:00,277.5,277.67,275.6,275.6,207185.0,269.8535,270.0188,268.0058,268.0058,207185.0
2020-05-12 15:30:00,275.63,275.76,272.11,272.33,676389.0,268.035,268.1614,264.612,264.8259,676389.0
2020-05-13 09:30:00,272.3,273.46,269.25,272.79,467142.0,264.7967,265.9248,261.8308,265.2732,467142.0
2020-05-13 10:00:00,272.79,275.17,272.56,275.04,247118.0,265.2732,267.5877,265.0496,267.4612,247118.0
2020-05-13 10:30:00,275.13,276.07,272.87,273.22,145169.0,267.5488,268.4629,265.351,265.6914,145169.0
2020-05-13 11:00:00,273.2,274.17,271.39,272.58,120553.0,265.6719,266.6152,263.9118,265.069,120553.0
2020-05-13 11:30:00,272.45,272.57,269.09,270.01,254944.0,264.9426,265.0593,261.6752,262.5698,254944.0
2020-05-13 12:00:00,270.0,270.79,267.17,269.19,290895.0,262.5601,263.3283,259.8081,261.7724,290895.0
2020-05-13 12:30:00,269.19,269.49,267.97,268.73,216863.0,261.7724,262.0642,260.5861,261.3251,216863.0
2020-05-13 13:00:00,268.92,268.92,266.86,267.61,297419.0,261.5099,261.5099,259.5066,260.236,297419.0
2020-05-13 13:30:00,267.51,268.11,266.5,266.57,119487.0,260.1387,260.7222,259.1566,259.2246,119487.0
2020-05-13 14:00:00,266.53,268.0,265.91,267.18,103060.0,259.1857,260.6152,258.5828,259.8178,103060.0
2020-05-13 14:30:00,267.02,267.25,265.9,265.92,95254.0,259.6622,259.8859,258.5731,258.5925,95254.0
2020-05-13 15:00:00,265.94,267.31,264.19,265.84,294432.0,258.612,259.9442,256.9102,258.5147,294432.0
2020-05-13 15:30:00,265.8,269.87,265.43,269.3,547589.0,258.4758,262.4337,258.116,261.8794,547589.0
2020-05-14 09:30:00,270.2,270.25,263.96,264.85,668754.0,262.7546,262.8032,256.6866,257.552,668754.0
2020-05-14 10:00:00,264.97,269.35,264.67,267.53,469435.0,257.6687,261.928,257.377,260.1582,469435.0
2020-05-14 10:30:00,267.67,272.28,266.78,271.46,451520.0,260.2943,264.7773,259.4288,263.9799,451520.0
2020-05-14 11:00:00,271.47,274.98,271.12,271.42,399106.0,263.9896,267.4029,263.6493,263.941,399106.0
2020-05-14 11:30:00,271.44,273.49,270.57,270.75,331691.0,263.9604,265.954,263.1144,263.2895,331691.0
2020-05-14 12:00:00,270.76,271.73,270.19,271.26,147809.0,263.2992,264.2424,262.7449,263.7854,147809.0
2020-05-14 12:30:00,271.28,274.4,271.27,274.14,176428.0,263.8048,266.8389,263.7951,266.586,176428.0
2020-05-14 13:00:00,274.15,274.24,273.0,274.19,134317.0,266.5958,266.6833,265.4775,266.6347,134317.0
2020-05-14 13:30:00,274.21,274.51,272.74,272.81,125319.0,266.6541,266.9458,265.2246,265.2927,125319.0
2020-05-14 14:00:00,272.61,273.58,271.9,273.4,124611.0,265.0982,266.0415,264.4078,265.8664,124611.0
2020-05-14 14:30:00,273.47,273.88,271.56,273.61,138193.0,265.9345,266.3332,264.0771,266.0706,138193.0
2020-05-14 15:00:00,273.54,276.43,273.35,276.33,327376.0,266.0026,268.8129,265.8178,268.7157,327376.0
2020-05-14 15:30:00,276.37,277.56,274.59,277.18,579682.0,268.7546,269.9118,267.0236,269.5423,579682.0
2020-05-15 09:30:00,276.04,277.28,273.29,276.97,444785.0,268.4337,269.6395,265.7595,269.3381,444785.0
2020-05-15 10:00:00,276.96,277.65,275.8,276.86,337150.0,269.3283,269.9993,268.2003,269.2311,337150.0
2020-05-15 10:30:00,276.83,277.61,275.63,276.11,156790.0,269.2019,269.9604,268.035,268.5018,156790.0
2020-05-15 11:00:00,276.04,276.79,274.67,276.36,107126.0,268.4337,269.163,267.1014,268.7449,107126.0
2020-05-15 11:30:00,276.46,277.09,275.49,277.03,85929.0,268.8421,269.4548,267.8988,269.3964,85929.0
2020-05-15 12:00:00,277.03,277.83,276.79,277.54,105360.0,269.3964,270.1744,269.163,269.8924,105360.0
2020-05-15 12:30:00,277.57,277.83,276.13,276.84,73393.0,269.9215,270.1744,268.5212,269.2116,73393.0
2020-05-15 13:00:00,276.85,277.86,276.77,277.59,83497.0,269.2214,270.2035,269.1436,269.941,83497.0
2020-05-15 13:30:00,277.55,277.95,276.78,277.56,95236.0,269.9021,270.2911,269.1533,269.9118,95236.0
2020-05-15 14:00:00,277.57,278.74,277.51,278.6,131237.0,269.9215,271.0593,269.8632,270.9231,131237.0
2020-05-15 14:30:00,278.65,278.74,277.17,277.67,117056.0,270.9718,271.0593,269.5325,270.0188,117056.0
2020-05-15 15:00:00,277.79,278.6,277.39,278.06,117618.0,270.1355,270.9231,269.7465,270.398,117618.0
2020-05-15 15:30:00,278.0,279.14,277.16,278.94,354399.0,270.3397,271.4483,269.5228,271.2538,354399.0
2020-05-18 09:30:00,285.46,290.97,285.0,288.19,955163.0,277.5941,282.9523,277.1468,280.2489,955163.0
2020-05-18 10:00:00,288.24,289.06,287.06,287.94,217016.0,280.2975,281.0949,279.15,280.0058,217016.0
2020-05-18 10:30:00,287.95,290.05,287.62,289.99,224969.0,280.0155,282.0576,279.6946,281.9993,224969.0
2020-05-18 11:00:00,289.99,292.09,289.76,291.59,329139.0,281.9993,284.0414,281.7756,283.5552,329139.0
2020-05-18 11:30:00,291.59,291.65,289.87,290.92,267162.0,283.5552,283.6135,281.8826,282.9037,267162.0
2020-05-18 12:00:00,290.92,291.4,289.96,290.91,344351.0,282.9037,283.3704,281.9701,282.8939,344351.0
2020-05-18 12:30:00,290.89,291.2,290.0,290.19,227509.0,282.8745,283.1759,282.009,282.1938,227509.0
2020-05-18 13:00:00,290.2,291.22,290.09,291.22,128361.0,282.2035,283.1954,282.0965,283.1954,128361.0
2020-05-18 13:30:00,291.25,291.26,290.11,290.7,101635.0,283.2246,283.2343,282.116,282.6897,101635.0
2020-05-18 14:00:00,290.71,291.45,290.41,291.34,153422.0,282.6995,283.4191,282.4077,283.3121,153422.0
2020-05-18 14:30:00,291.37,291.93,290.8,291.27,137237.0,283.3413,283.8858,282.787,283.244,137237.0
2020-05-18 15:00:00,291.41,291.91,289.87,290.36,225286.0,283.3802,283.8664,281.8826,282.3591,225286.0
2020-05-18 15:30:00,290.36,291.93,289.4,289.67,505394.0,282.3591,283.8858,281.4255,281.6881,505394.0
2020-05-19 09:30:00,289.17,291.83,287.49,290.01,517775.0,281.2019,283.7886,279.5682,282.0187,517775.0
2020-05-19 10:00:00,290.04,292.26,289.95,292.14,318988.0,282.0479,284.2067,281.9604,284.09,318988.0
2020-05-19 10:30:00,292.16,293.84,291.25,293.82,247872.0,284.1095,285.7432,283.2246,285.7238,247872.0
2020-05-19 11:00:00,293.75,296.13,293.48,296.13,252955.0,285.6557,287.9701,285.3931,287.9701,252955.0
2020-05-19 11:30:00,296.19,297.67,295.9,296.17,286045.0,288.0284,289.4677,287.7464,288.009,286045.0
2020-05-19 12:00:00,296.2,297.07,295.38,296.06,326197.0,288.0382,288.8842,287.2408,287.902,326197.0
2020-05-19 12:30:00,296.04,296.34,295.13,295.76,130507.0,287.8826,288.1743,286.9977,287.6103,130507.0
2020-05-19 13:00:00,295.83,296.59,295.33,296.25,109650.0,287.6784,288.4174,287.1921,288.0868,109650.0
2020-05-19 13:30:00,296.19,297.5,295.92,297.27,169175.0,288.0284,289.3024,287.7659,289.0787,169175.0
2020-05-19 14:00:00,297.3,297.82,296.65,296.75,145507.0,289.1079,289.6135,288.4758,288.573,145507.0
2020-05-19 14:30:00,296.75,297.31,293.41,293.63,188332.0,288.573,289.1176,285.3251,285.539,188332.0
2020-05-19 15:00:00,293.69,296.37,293.37,294.52,334187.0,285.5973,288.2035,285.2862,286.4045,334187.0
2020-05-19 15:30:00,294.55,294.55,290.51,290.66,421120.0,286.4336,286.4336,282.505,282.6508,421120.0
2020-05-20 09:30:00,295.75,299.86,295.39,299.52,536634.0,287.6006,291.5973,287.2505,291.2667,536634.0
2020-05-20 10:00:00,299.49,299.53,298.31,298.71,257770.0,291.2375,291.2764,290.09,290.479,257770.0
2020-05-20 10:30:00,298.64,300.19,298.04,299.03,215298.0,290.4109,291.9182,289.8275,290.7902,215298.0
2020-05-20 11:00:00,299.18,300.96,298.88,300.42,181690.0,290.9361,292.667,290.6443,292.1419,181690.0
2020-05-20 11:30:00,300.43,301.15,300.11,300.84,126229.0,292.1516,292.8518,291.8404,292.5503,126229.0
2020-05-20 12:00:00,300.89,301.02,299.07,299.38,156164.0,292.5989,292.7254,290.8291,291.1305,156164.0
2020-05-20 12:30:00,299.44,299.89,299.01,299.26,154281.0,291.1889,291.6265,290.7707,291.0139,154281.0
2020-05-20 13:00:00,299.32,299.34,297.88,298.27,125855.0,291.0722,291.0917,289.6719,290.0511,125855.0
2020-05-20 13:30:00,298.25,298.97,298.17,298.78,127072.0,290.0317,290.7318,289.9539,290.5471,127072.0
2020-05-20 14:00:00,298.75,299.23,297.91,298.62,114690.0,290.5179,290.9847,289.7011,290.3915,114690.0
2020-05-20 14:30:00,298.56,300.44,298.41,299.85,133990.0,290.3331,292.1613,290.1873,291.5876,133990.0
2020-05-20 15:00:00,299.84,299.9,298.69,299.38,178421.0,291.5779,291.6362,290.4596,291.1305,178421.0
2020-05-20 15:30:00,299.51,299.52,297.8,298.94,393380.0,291.257,291.2667,289.5941,290.7027,393380.0
2020-05-21 09:30:00,299.37,299.94,298.08,299.13,365512.0,291.1208,291.6751,289.8664,290.8874,365512.0
2020-05-21 10:00:00,299.18,299.53,297.99,298.15,174938.0,290.9361,291.2764,289.7789,289.9344,174938.0
2020-05-21 10:30:00,298.07,298.09,294.83,294.92,220573.0,289.8566,289.8761,286.7059,286.7934,220573.0
2020-05-21 11:00:00,294.89,294.95,292.75,293.32,191357.0,286.7643,286.8226,284.6832,285.2375,191357.0
2020-05-21 11:30:00,293.32,294.91,293.24,294.68,158052.0,285.2375,286.7837,285.1597,286.5601,158052.0
2020-05-21 12:00:00,294.78,297.16,294.73,296.72,156478.0,286.6573,288.9717,286.6087,288.5438,156478.0
2020-05-21 12:30:00,296.73,297.48,296.29,296.88,136429.0,288.5536,289.2829,288.1257,288.6994,136429.0
2020-05-21 13:00:00,296.83,298.09,296.75,297.4,119865.0,288.6508,289.8761,288.573,289.2051,119865.0
2020-05-21 13:30:00,297.38,297.58,296.91,297.31,100882.0,289.1857,289.3801,288.7286,289.1176,100882.0
2020-05-21 14:00:00,297.35,297.53,295.83,295.93,75426.0,289.1565,289.3315,287.6784,287.7756,75426.0
2020-05-21 14:30:00,295.91,296.07,294.55,294.55,193851.0,287.7562,287.9118,286.4336,286.4336,193851.0
2020-05-21 15:00:00,294.55,295.58,294.5,295.57,115685.0,286.4336,287.4353,286.385,287.4255,115685.0
2020-05-21 15:30:00,295.49,295.64,294.26,294.28,351632.0,287.3477,287.4936,286.1516,286.1711,351632.0
2020-05-22 09:30:00,295.06,296.76,293.13,296.69,331427.0,286.9296,288.5827,285.0528,288.5147,331427.0
2020-05-22 10:00:00,296.71,296.8,293.5,294.99,178625.0,288.5341,288.6216,285.4126,286.8615,178625.0
2020-05-22 10:30:00,295.08,295.16,293.01,293.17,116580.0,286.949,287.0268,284.9361,285.0917,116580.0
2020-05-22 11:00:00,293.11,293.98,293.04,293.54,132693.0,285.0333,285.8793,284.9652,285.4515,132693.0
2020-05-22 11:30:00,293.63,294.08,293.42,293.73,81539.0,285.539,285.9766,285.3348,285.6362,81539.0
2020-05-22 12:00:00,293.79,294.58,293.74,294.0,108107.0,285.6946,286.4628,285.646,285.8988,108107.0
2020-05-22 12:30:00,294.04,295.37,294.01,294.98,135946.0,285.9377,287.231,285.9085,286.8518,135946.0
2020-05-22 13:00:00,295.04,295.27,294.62,295.09,76863.0,286.9101,287.1338,286.5017,286.9588,76863.0
2020-05-22 13:30:00,295.09,295.2,294.23,294.59,55497.0,286.9588,287.0657,286.1225,286.4725,55497.0
2020-05-22 14:00:00,294.59,295.78,294.58,295.24,54852.0,286.4725,287.6297,286.4628,287.1046,54852.0
2020-05-22 14:30:00,295.32,295.88,294.64,294.75,71836.0,287.1824,287.727,286.5212,286.6281,71836.0
2020-05-22 15:00:00,294.67,294.96,293.56,294.15,112742.0,286.5503,286.8323,285.4709,286.0447,112742.0
2020-05-22 15:30:00,294.16,295.33,293.84,294.57,316464.0,286.0544,287.1921,285.7432,286.4531,316464.0
2020-05-26 09:30:00,304.62,305.0,301.94,303.43,736200.0,296.2262,296.5957,293.62,295.069,736200.0
2020-05-26 10:00:00,303.52,304.22,302.14,304.22,247293.0,295.1565,295.8372,293.8145,295.8372,247293.0
2020-05-26 10:30:00,304.14,304.57,303.55,304.11,236884.0,295.7594,296.1775,295.1856,295.7302,236884.0
2020-05-26 11:00:00,304.14,304.7,303.12,303.74,191835.0,295.7594,296.304,294.7675,295.3704,191835.0
2020-05-26 11:30:00,303.67,304.12,302.92,304.11,219411.0,295.3023,295.7399,294.573,295.7302,219411.0
2020-05-26 12:00:00,304.13,304.36,303.78,304.16,163671.0,295.7497,295.9733,295.4093,295.7788,163671.0
2020-05-26 12:30:00,304.16,304.42,303.79,304.14,117752.0,295.7788,296.0317,295.419,295.7594,117752.0
2020-05-26 13:00:00,304.12,304.96,303.59,304.92,166188.0,295.7399,296.5568,295.2245,296.5179,166188.0
2020-05-26 13:30:00,304.92,304.99,303.87,304.12,112109.0,296.5179,296.586,295.4968,295.7399,112109.0
2020-05-26 14:00:00,304.14,304.73,303.82,304.48,117902.0,295.7594,296.3331,295.4482,296.09,117902.0
2020-05-26 14:30:00,304.46,304.57,303.59,304.4,153327.0,296.0706,296.1775,295.2245,296.0122,153327.0
2020-05-26 15:00:00,304.4,304.98,304.24,304.73,176109.0,296.0122,296.5762,295.8566,296.3331,176109.0
2020-05-26 15:30:00,304.73,304.96,302.63,303.16,515869.0,296.3331,296.5568,294.291,294.8064,515869.0
2020-05-27 09:30:00,304.0,304.73,295.66,296.28,701819.0,295.6232,296.3331,287.5131,288.116,701819.0
2020-05-27 10:00:00,296.6,298.13,295.35,297.0,435235.0,288.4272,289.915,287.2116,288.8161,435235.0
2020-05-27 10:30:00,296.96,297.53,292.11,294.92,388588.0,288.7772,289.3315,284.0609,286.7934,388588.0
2020-05-27 11:00:00,294.88,295.57,293.4,295.3,212250.0,286.7545,287.4255,285.3153,287.163,212250.0
2020-05-27 11:30:00,295.32,296.64,294.2,296.17,193377.0,287.1824,288.466,286.0933,288.009,193377.0
2020-05-27 12:00:00,296.15,297.51,295.82,296.5,172667.0,287.9896,289.3121,287.6686,288.3299,172667.0
2020-05-27 12:30:00,296.53,297.88,296.36,297.12,116512.0,288.3591,289.6719,288.1938,288.9328,116512.0
2020-05-27 13:00:00,297.0,297.51,296.07,296.54,117956.0,288.8161,289.3121,287.9118,288.3688,117956.0
2020-05-27 13:30:00,296.54,297.41,295.88,297.22,86763.0,288.3688,289.2148,287.727,289.0301,86763.0
2020-05-27 14:00:00,297.25,298.87,297.23,298.76,138146.0,289.0592,290.6346,289.0398,290.5276,138146.0
2020-05-27 14:30:00,298.77,299.57,297.74,298.36,212332.0,290.5374,291.3153,289.5357,290.1387,212332.0
2020-05-27 15:00:00,298.4,298.88,297.75,298.46,126467.0,290.1776,290.6443,289.5455,290.2359,126467.0
2020-05-27 15:30:00,298.44,299.94,297.93,299.59,373703.0,290.2165,291.6751,289.7205,291.3348,373703.0
2020-05-28 09:30:00,300.98,302.13,298.84,301.33,288596.0,292.6865,293.8048,290.6054,293.0268,288596.0
2020-05-28 10:00:00,301.44,303.01,300.46,302.47,229519.0,293.1338,294.6605,292.1808,294.1354,229519.0
2020-05-28 10:30:00,302.47,303.99,302.29,303.24,190144.0,294.1354,295.6135,293.9604,294.8842,190144.0
2020-05-28 11:00:00,303.32,303.82,302.68,303.78,154941.0,294.962,295.4482,294.3396,295.4093,154941.0
2020-05-28 11:30:00,303.79,305.14,302.74,304.82,198704.0,295.419,296.7318,294.398,296.4206,198704.0
2020-05-28 12:00:00,304.98,305.44,304.58,305.03,118276.0,296.5762,297.0236,296.1873,296.6249,118276.0
2020-05-28 12:30:00,305.03,307.39,304.77,307.21,185212.0,296.6249,298.9198,296.372,298.7448,185212.0
2020-05-28 13:00:00,307.26,308.89,307.26,308.89,242205.0,298.7934,300.3785,298.7934,300.3785,242205.0
2020-05-28 13:30:00,308.89,310.0,307.82,307.98,275392.0,300.3785,301.4579,299.338,299.4936,275392.0
2020-05-28 14:00:00,308.02,308.06,306.32,306.84,205752.0,299.5325,299.5714,297.8793,298.385,205752.0
2020-05-28 14:30:00,306.84,307.1,305.53,306.4,124514.0,298.385,298.6378,297.1111,297.9571,124514.0
2020-05-28 15:00:00,306.41,307.33,304.82,304.94,200350.0,297.9668,298.8615,296.4206,296.5373,200350.0
2020-05-28 15:30:00,305.0,305.25,301.52,302.39,566149.0,296.5957,296.8388,293.2116,294.0576,566149.0
2020-05-29 09:30:00,302.0,303.9,301.19,302.15,307567.0,293.6784,295.526,292.8907,293.8242,307567.0
2020-05-29 10:00:00,302.29,302.4,300.0,301.17,192260.0,293.9604,294.0673,291.7335,292.8712,192260.0
2020-05-29 10:30:00,301.34,301.77,299.96,300.79,105111.0,293.0365,293.4547,291.6946,292.5017,105111.0
2020-05-29 11:00:00,300.78,301.12,299.81,300.2,157538.0,292.492,292.8226,291.5487,291.928,157538.0
2020-05-29 11:30:00,300.07,302.0,299.79,301.39,141477.0,291.8015,293.6784,291.5293,293.0852,141477.0
2020-05-29 12:00:00,301.37,301.62,300.03,300.56,138947.0,293.0657,293.3088,291.7626,292.278,138947.0
2020-05-29 12:30:00,300.49,301.89,298.93,301.1,98600.0,292.21,293.5714,290.6929,292.8032,98600.0
2020-05-29 13:00:00,301.11,301.57,300.56,300.9,50676.0,292.8129,293.2602,292.278,292.6087,50676.0
2020-05-29 13:30:00,300.95,301.08,300.0,300.43,60085.0,292.6573,292.7837,291.7335,292.1516,60085.0
2020-05-29 14:00:00,300.46,303.57,300.38,303.02,169032.0,292.1808,295.2051,292.103,294.6702,169032.0
2020-05-29 14:30:00,303.11,303.62,299.53,303.34,145526.0,294.7578,295.2537,291.2764,294.9814,145526.0
2020-05-29 15:00:00,303.24,304.43,302.67,302.88,192124.0,294.8842,296.0414,294.3299,294.5341,192124.0
2020-05-29 15:30:00,302.9,303.6,300.99,301.3,552038.0,294.5536,295.2343,292.6962,292.9976,552038.0
2020-06-01 09:30:00,300.8,302.29,297.9,301.77,328284.0,292.5114,293.9604,289.6913,293.4547,328284.0
2020-06-01 10:00:00,301.78,303.06,300.9,301.73,190975.0,293.4644,294.7091,292.6087,293.4158,190975.0
2020-06-01 10:30:00,301.72,302.48,301.32,301.55,104296.0,293.4061,294.1451,293.0171,293.2408,104296.0
2020-06-01 11:00:00,301.6,301.85,300.5,300.76,121248.0,293.2894,293.5325,292.2197,292.4725,121248.0
2020-06-01 11:30:00,300.75,301.99,300.71,301.68,107424.0,292.4628,293.6686,292.4239,293.3672,107424.0
2020-06-01 12:00:00,301.7,302.1,301.16,302.01,80741.0,293.3866,293.7756,292.8615,293.6881,80741.0
2020-06-01 12:30:00,302.05,302.75,301.96,302.07,66474.0,293.727,294.4077,293.6395,293.7464,66474.0
2020-06-01 13:00:00,302.14,302.57,301.61,301.93,55846.0,293.8145,294.2326,293.2991,293.6103,55846.0
2020-06-01 13:30:00,301.91,302.01,301.02,301.14,66562.0,293.5908,293.6881,292.7254,292.8421,66562.0
2020-06-01 14:00:00,301.18,301.38,300.44,300.55,79062.0,292.8809,293.0754,292.1613,292.2683,79062.0
2020-06-01 14:30:00,300.5,301.9,300.31,301.63,90715.0,292.2197,293.5811,292.0349,293.3185,90715.0
2020-06-01 15:00:00,301.63,301.8,300.9,301.71,96864.0,293.3185,293.4839,292.6087,293.3963,96864.0
2020-06-01 15:30:00,301.75,301.75,300.27,301.29,403039.0,293.4352,293.4352,291.996,292.9879,403039.0
2020-06-02 09:30:00,304.99,306.11,302.65,304.24,404673.0,296.586,297.6751,294.3104,295.8566,404673.0
2020-06-02 10:00:00,304.25,306.06,304.18,305.4,178401.0,295.8664,297.6265,295.7983,296.9847,178401.0
2020-06-02 10:30:00,305.42,305.6,303.07,303.52,135161.0,297.0041,297.1792,294.7189,295.1565,135161.0
2020-06-02 11:00:00,303.5,303.52,301.69,302.5,157802.0,295.137,295.1565,293.3769,294.1646,157802.0
2020-06-02 11:30:00,302.52,303.82,302.16,302.67,141972.0,294.184,295.4482,293.8339,294.3299,141972.0
2020-06-02 12:00:00,302.76,303.54,302.69,303.38,83949.0,294.4174,295.1759,294.3493,295.0203,83949.0
2020-06-02 12:30:00,303.35,303.38,302.5,302.52,77577.0,294.9912,295.0203,294.1646,294.184,77577.0
2020-06-02 13:00:00,302.53,302.87,302.1,302.5,125459.0,294.1938,294.5244,293.7756,294.1646,125459.0
2020-06-02 13:30:00,302.55,303.55,302.49,303.35,105147.0,294.2132,295.1856,294.1549,294.9912,105147.0
2020-06-02 14:00:00,303.38,304.2,303.29,303.38,110595.0,295.0203,295.8177,294.9328,295.0203,110595.0
2020-06-02 14:30:00,303.4,303.4,302.44,303.08,154729.0,295.0398,295.0398,294.1062,294.7286,154729.0
2020-06-02 15:00:00,303.1,303.21,302.0,302.29,121654.0,294.748,294.855,293.6784,293.9604,121654.0
2020-06-02 15:30:00,302.32,303.6,301.88,303.52,450661.0,293.9895,295.2343,293.5617,295.1565,450661.0
2020-06-03 09:30:00,305.48,305.97,302.21,303.84,337341.0,297.0625,297.539,293.8826,295.4677,337341.0
2020-06-03 10:00:00,303.81,304.93,303.43,304.8,149503.0,295.4385,296.5276,295.069,296.4012,149503.0
2020-06-03 10:30:00,304.82,305.66,304.51,305.06,156488.0,296.4206,297.2375,296.1192,296.654,156488.0
2020-06-03 11:00:00,305.02,306.85,305.02,305.95,177433.0,296.6151,298.3947,296.6151,297.5195,177433.0
2020-06-03 11:30:00,305.98,306.21,304.93,305.08,108522.0,297.5487,297.7723,296.5276,296.6735,108522.0
2020-06-03 12:00:00,305.07,305.14,304.41,305.06,108267.0,296.6638,296.7318,296.0219,296.654,108267.0
2020-06-03 12:30:00,305.07,305.82,305.04,305.19,60304.0,296.6638,297.3931,296.6346,296.7805,60304.0
2020-06-03 13:00:00,305.18,305.92,304.98,305.77,73109.0,296.7707,297.4903,296.5762,297.3445,73109.0
2020-06-03 13:30:00,305.71,305.8,304.88,305.01,74976.0,297.2861,297.3736,296.479,296.6054,74976.0
2020-06-03 14:00:00,305.0,305.8,304.94,305.69,95425.0,296.5957,297.3736,296.5373,297.2667,95425.0
2020-06-03 14:30:00,305.67,307.09,305.54,306.73,118063.0,297.2472,298.6281,297.1208,298.278,118063.0
2020-06-03 15:00:00,306.71,307.14,306.05,307.05,111599.0,298.2586,298.6767,297.6168,298.5892,111599.0
2020-06-03 15:30:00,307.02,308.11,306.34,307.01,332899.0,298.56,299.62,297.8988,298.5503,332899.0
2020-06-04 09:30:00,305.44,306.42,304.05,305.9,358854.0,297.0236,297.9766,295.6719,297.4709,358854.0
2020-06-04 10:00:00,305.88,306.62,305.23,305.88,116955.0,297.4514,298.171,296.8194,297.4514,116955.0
2020-06-04 10:30:00,305.91,306.23,304.64,305.17,126941.0,297.4806,297.7918,296.2456,296.761,126941.0
2020-06-04 11:00:00,305.24,305.34,302.84,303.48,144509.0,296.8291,296.9263,294.4952,295.1176,144509.0
2020-06-04 11:30:00,303.41,303.74,302.05,302.3,152154.0,295.0495,295.3704,293.727,293.9701,152154.0
2020-06-04 12:00:00,302.37,302.38,301.25,301.5,153668.0,294.0382,294.0479,292.949,293.1921,153668.0
2020-06-04 12:30:00,301.38,301.41,300.59,300.73,155311.0,293.0754,293.1046,292.3072,292.4433,155311.0
2020-06-04 13:00:00,300.72,301.82,300.72,300.89,122595.0,292.4336,293.5033,292.4336,292.5989,122595.0
2020-06-04 13:30:00,301.0,302.5,300.83,301.84,119371.0,292.7059,294.1646,292.5406,293.5228,119371.0
2020-06-04 14:00:00,301.83,302.42,301.49,301.83,101778.0,293.513,294.0868,293.1824,293.513,101778.0
2020-06-04 14:30:00,301.91,301.97,299.68,299.75,173764.0,293.5908,293.6492,291.4223,291.4904,173764.0
2020-06-04 15:00:00,299.77,300.84,299.34,300.57,170552.0,291.5098,292.5503,291.0917,292.2878,170552.0
2020-06-04 15:30:00,300.64,301.74,300.25,301.37,370452.0,292.3558,293.4255,291.9766,293.0657,370452.0
2020-06-05 09:30:00,306.81,308.95,305.64,308.05,503004.0,298.3558,300.4368,297.2181,299.5616,503004.0
2020-06-05 10:00:00,308.01,308.7,305.69,306.23,253249.0,299.5227,300.1937,297.2667,297.7918,253249.0
2020-06-05 10:30:00,306.17,307.99,305.91,307.87,213315.0,297.7334,299.5033,297.4806,299.3866,213315.0
2020-06-05 11:00:00,307.91,309.85,307.61,309.73,190600.0,299.4255,301.312,299.1338,301.1954,190600.0
2020-06-05 11:30:00,309.66,310.54,308.92,309.24,219476.0,301.1273,301.983,300.4077,300.7189,219476.0
2020-06-05 12:00:00,309.23,310.05,309.17,309.77,211419.0,300.7091,301.5065,300.6508,301.2343,211419.0
2020-06-05 12:30:00,309.78,310.15,309.53,310.12,230048.0,301.244,301.6038,301.0009,301.5746,230048.0
2020-06-05 13:00:00,310.02,311.38,309.46,311.22,143964.0,301.4774,302.7999,300.9328,302.6443,143964.0
2020-06-05 13:30:00,311.22,311.36,310.42,310.56,185968.0,302.6443,302.7804,301.8663,302.0025,185968.0
2020-06-05 14:00:00,310.56,311.86,310.56,311.64,203711.0,302.0025,303.2667,302.0025,303.0527,203711.0
2020-06-05 14:30:00,311.68,311.95,310.63,311.19,156295.0,303.0916,303.3542,302.0706,302.6151,156295.0
2020-06-05 15:00:00,311.24,311.99,310.4,311.9,187773.0,302.6637,303.3931,301.8469,303.3056,187773.0
2020-06-05 15:30:00,311.93,312.18,310.19,311.93,480265.0,303.3347,303.5778,301.6427,303.3347,480265.0
2020-06-08 09:30:00,311.5,313.58,308.89,309.16,603487.0,302.9166,304.9393,300.3785,300.6411,603487.0
2020-06-08 10:00:00,309.23,309.55,307.12,307.39,326617.0,300.7091,301.0203,298.6573,298.9198,326617.0
2020-06-08 10:30:00,307.35,309.13,307.21,308.59,195411.0,298.8809,300.6119,298.7448,300.0868,195411.0
2020-06-08 11:00:00,308.77,308.88,308.03,308.66,140523.0,300.2618,300.3688,299.5422,300.1548,140523.0
2020-06-08 11:30:00,308.67,309.29,307.81,308.43,137386.0,300.1646,300.7675,299.3283,299.9312,137386.0
2020-06-08 12:00:00,308.51,308.68,307.05,307.41,136922.0,300.009,300.1743,298.5892,298.9393,136922.0
2020-06-08 12:30:00,307.45,308.49,307.45,308.22,88238.0,298.9782,299.9895,298.9782,299.727,88238.0
2020-06-08 13:00:00,308.25,308.86,308.07,308.78,86489.0,299.7561,300.3493,299.5811,300.2715,86489.0
2020-06-08 13:30:00,308.8,310.17,308.68,309.28,113605.0,300.291,301.6232,300.1743,300.7578,113605.0
2020-06-08 14:00:00,309.24,309.67,309.02,309.45,90943.0,300.7189,301.137,300.5049,300.9231,90943.0
2020-06-08 14:30:00,309.4,309.65,308.92,309.23,72786.0,300.8744,301.1176,300.4077,300.7091,72786.0
2020-06-08 15:00:00,309.19,309.24,308.4,308.88,87801.0,300.6702,300.7189,299.902,300.3688,87801.0
2020-06-08 15:30:00,308.9,310.44,308.77,310.31,292660.0,300.3882,301.8858,300.2618,301.7594,292660.0
2020-06-09 09:30:00,309.78,311.13,308.2,308.52,247841.0,301.244,302.5568,299.7075,300.0187,247841.0
2020-06-09 10:00:00,308.77,310.96,308.22,310.72,166374.0,300.2618,302.3915,299.727,302.1581,166374.0
2020-06-09 10:30:00,310.69,313.47,310.3,313.19,204477.0,302.1289,304.8323,301.7496,304.56,204477.0
2020-06-09 11:00:00,313.02,313.05,310.95,311.67,111829.0,304.3947,304.4239,302.3817,303.0819,111829.0
2020-06-09 11:30:00,311.77,311.86,310.78,310.85,83723.0,303.1791,303.2667,302.2164,302.2845,83723.0
2020-06-09 12:00:00,310.81,311.47,310.63,311.12,82674.0,302.2456,302.8874,302.0706,302.5471,82674.0
2020-06-09 12:30:00,311.08,311.5,310.93,311.4,80474.0,302.5082,302.9166,302.3623,302.8193,80474.0
2020-06-09 13:00:00,311.4,312.15,311.25,312.13,61073.0,302.8193,303.5487,302.6735,303.5292,61073.0
2020-06-09 13:30:00,312.17,312.6,311.89,312.43,56205.0,303.5681,303.9863,303.2958,303.821,56205.0
2020-06-09 14:00:00,312.47,312.52,311.15,311.47,82632.0,303.8599,303.9085,302.5762,302.8874,82632.0
2020-06-09 14:30:00,311.35,312.7,311.35,312.7,122451.0,302.7707,304.0835,302.7707,304.0835,122451.0
2020-06-09 15:00:00,312.81,313.09,312.37,312.85,179165.0,304.1905,304.4628,303.7626,304.2294,179165.0
2020-06-09 15:30:00,312.81,313.17,310.76,311.49,421279.0,304.1905,304.5406,302.197,302.9069,421279.0
2020-06-10 09:30:00,312.39,312.92,310.29,312.25,380511.0,303.7821,304.2975,301.7399,303.6459,380511.0
2020-06-10 10:00:00,312.26,312.57,310.84,311.66,172894.0,303.6556,303.9571,302.2748,303.0722,172894.0
2020-06-10 10:30:00,311.59,312.79,310.3,310.95,121244.0,303.0041,304.171,301.7496,302.3817,121244.0
2020-06-10 11:00:00,310.88,312.59,310.79,312.35,138567.0,302.3137,303.9765,302.2261,303.7432,138567.0
2020-06-10 11:30:00,312.34,313.26,311.8,312.7,196591.0,303.7334,304.6281,303.2083,304.0835,196591.0
2020-06-10 12:00:00,312.77,314.62,312.54,314.45,158212.0,304.1516,305.9506,303.9279,305.7853,158212.0
2020-06-10 12:30:00,314.38,314.45,313.64,313.65,96660.0,305.7172,305.7853,304.9976,305.0073,96660.0
2020-06-10 13:00:00,313.69,313.96,313.0,313.11,71179.0,305.0462,305.3088,304.3752,304.4822,71179.0
2020-06-10 13:30:00,313.12,313.8,312.86,313.03,121432.0,304.4919,305.1532,304.2391,304.4044,121432.0
2020-06-10 14:00:00,312.78,315.55,311.51,315.28,210892.0,304.1613,306.855,302.9263,306.5924,210892.0
2020-06-10 14:30:00,315.33,315.35,312.52,314.04,308145.0,306.641,306.6605,303.9085,305.3866,308145.0
2020-06-10 15:00:00,314.09,316.02,313.0,315.97,187530.0,305.4352,307.312,304.3752,307.2634,187530.0
2020-06-10 15:30:00,316.02,316.06,312.98,313.1,553614.0,307.312,307.3509,304.3558,304.4725,553614.0
2020-06-11 09:30:00,305.01,306.49,301.52,304.29,611205.0,296.6054,298.0446,293.2116,295.9053,611205.0
2020-06-11 10:00:00,304.32,304.69,301.66,302.38,331361.0,295.9344,296.2942,293.3477,294.0479,331361.0
2020-06-11 10:30:00,302.36,303.28,300.6,301.0,192499.0,294.0284,294.9231,292.3169,292.7059,192499.0
2020-06-11 11:00:00,300.76,301.21,299.68,299.97,231297.0,292.4725,292.9101,291.4223,291.7043,231297.0
2020-06-11 11:30:00,299.98,299.99,296.54,297.93,323024.0,291.714,291.7237,288.3688,289.7205,323024.0
2020-06-11 12:00:00,297.91,298.52,296.0,296.74,209359.0,289.7011,290.2942,287.8437,288.5633,209359.0
2020-06-11 12:30:00,296.64,297.96,294.76,295.21,235763.0,288.466,289.7497,286.6379,287.0755,235763.0
2020-06-11 13:00:00,295.22,298.02,295.07,296.62,163039.0,287.0852,289.808,286.9393,288.4466,163039.0
2020-06-11 13:30:00,296.62,297.01,294.68,295.77,181430.0,288.4466,288.8259,286.5601,287.62,181430.0
2020-06-11 14:00:00,295.72,295.72,293.39,294.79,210357.0,287.5714,287.5714,285.3056,286.667,210357.0
2020-06-11 14:30:00,294.93,295.1,292.68,293.34,218328.0,286.8032,286.9685,284.6152,285.257,218328.0
2020-06-11 15:00:00,293.24,294.67,292.12,292.57,217671.0,285.1597,286.5503,284.0706,284.5082,217671.0
2020-06-11 15:30:00,292.56,294.22,291.06,291.52,689122.0,284.4985,286.1127,283.0398,283.4871,689122.0
2020-06-12 09:30:00,298.79,299.99,297.32,298.79,470888.0,290.5568,291.7237,289.1273,290.5568,470888.0
2020-06-12 10:00:00,298.98,299.97,297.78,297.89,228955.0,290.7416,291.7043,289.5746,289.6816,228955.0
2020-06-12 10:30:00,297.91,298.34,294.11,294.16,204955.0,289.7011,290.1192,286.0058,286.0544,204955.0
2020-06-12 11:00:00,294.2,295.55,291.94,293.22,312585.0,286.0933,287.4061,283.8956,285.1403,312585.0
2020-06-12 11:30:00,293.17,296.51,292.71,296.5,143238.0,285.0917,288.3396,284.6443,288.3299,143238.0
2020-06-12 12:00:00,296.44,297.32,295.29,296.06,137159.0,288.2716,289.1273,287.1532,287.902,137159.0
2020-06-12 12:30:00,295.8,295.98,294.08,295.47,101180.0,287.6492,287.8242,285.9766,287.3283,101180.0
2020-06-12 13:00:00,295.56,295.56,293.0,293.49,95845.0,287.4158,287.4158,284.9264,285.4028,95845.0
2020-06-12 13:30:00,293.58,293.91,290.89,291.24,143354.0,285.4904,285.8113,282.8745,283.2148,143354.0
2020-06-12 14:00:00,291.43,293.92,291.09,293.65,115115.0,283.3996,285.821,283.069,285.5584,115115.0
2020-06-12 14:30:00,293.73,295.28,293.23,294.88,135146.0,285.6362,287.1435,285.15,286.7545,135146.0
2020-06-12 15:00:00,295.01,296.5,293.48,294.3,120433.0,286.881,288.3299,285.3931,286.1905,120433.0
2020-06-12 15:30:00,294.38,298.92,293.71,297.75,467970.0,286.2683,290.6832,285.6168,289.5455,467970.0
2020-06-15 09:30:00,290.0,292.27,288.75,292.13,346566.0,282.009,284.2165,280.7935,284.0803,346566.0
2020-06-15 10:00:00,292.22,292.5,290.61,290.65,165485.0,284.1678,284.4401,282.6022,282.6411,165485.0
2020-06-15 10:30:00,290.54,292.99,289.95,292.0,157187.0,282.5341,284.9166,281.9604,283.9539,157187.0
2020-06-15 11:00:00,291.98,293.47,291.9,292.44,217033.0,283.9345,285.3834,283.8567,284.3818,217033.0
2020-06-15 11:30:00,292.53,292.96,291.39,292.36,86203.0,284.4693,284.8875,283.3607,284.304,86203.0
2020-06-15 12:00:00,292.1,294.73,291.78,294.48,148467.0,284.0511,286.6087,283.74,286.3656,148467.0
2020-06-15 12:30:00,294.41,295.16,293.99,294.86,147474.0,286.2975,287.0268,285.8891,286.7351,147474.0
2020-06-15 13:00:00,294.87,295.99,294.6,295.11,113844.0,286.7448,287.834,286.4823,286.9782,113844.0
2020-06-15 13:30:00,294.95,295.49,294.42,294.54,58760.0,286.8226,287.3477,286.3072,286.4239,58760.0
2020-06-15 14:00:00,294.71,298.66,294.62,298.66,237031.0,286.5892,290.4304,286.5017,290.4304,237031.0
2020-06-15 14:30:00,298.68,298.92,297.13,297.22,139093.0,290.4498,290.6832,288.9425,289.0301,139093.0
2020-06-15 15:00:00,297.24,298.29,296.35,296.42,151810.0,289.0495,290.0706,288.184,288.2521,151810.0
2020-06-15 15:30:00,296.33,297.52,294.61,297.31,346574.0,288.1646,289.3218,286.492,289.1176,346574.0
2020-06-16 09:30:00,305.91,309.09,303.63,307.68,511229.0,297.4806,300.573,295.2634,299.2018,511229.0
2020-06-16 10:00:00,307.79,308.75,307.09,308.5,183213.0,299.3088,300.2424,298.6281,299.9992,183213.0
2020-06-16 10:30:00,308.5,309.04,301.52,302.23,216517.0,299.9992,300.5244,293.2116,293.902,216517.0
2020-06-16 11:00:00,302.34,305.87,300.11,305.41,175746.0,294.009,297.4417,291.8404,296.9944,175746.0
2020-06-16 11:30:00,305.3,306.57,304.32,305.74,104026.0,296.8874,298.1224,295.9344,297.3153,104026.0
2020-06-16 12:00:00,305.89,306.11,304.32,305.73,122194.0,297.4612,297.6751,295.9344,297.3056,122194.0
2020-06-16 12:30:00,305.7,306.41,305.62,305.91,99934.0,297.2764,297.9668,297.1986,297.4806,99934.0
2020-06-16 13:00:00,305.85,306.41,305.5,305.63,74695.0,297.4223,297.9668,297.0819,297.2083,74695.0
2020-06-16 13:30:00,305.64,305.78,304.0,304.54,90114.0,297.2181,297.3542,295.6232,296.1484,90114.0
2020-06-16 14:00:00,304.47,306.25,303.85,305.27,147623.0,296.0803,297.8112,295.4774,296.8582,147623.0
2020-06-16 14:30:00,305.46,306.33,304.75,305.52,118505.0,297.043,297.889,296.3526,297.1014,118505.0
2020-06-16 15:00:00,305.48,305.56,302.24,303.28,165931.0,297.0625,297.1403,293.9117,294.9231,165931.0
2020-06-16 15:30:00,303.17,304.89,302.32,304.88,343716.0,294.8161,296.4887,293.9895,296.479,343716.0
2020-06-17 09:30:00,305.0,307.48,304.0,305.98,228232.0,296.5957,299.0074,295.6232,297.5487,228232.0
2020-06-17 10:00:00,305.92,306.5,303.8,304.22,100130.0,297.4903,298.0544,295.4288,295.8372,100130.0
2020-06-17 10:30:00,304.06,306.5,303.57,305.68,73930.0,295.6816,298.0544,295.2051,297.257,73930.0
2020-06-17 11:00:00,305.88,306.61,304.84,305.32,81578.0,297.4514,298.1613,296.4401,296.9069,81578.0
2020-06-17 11:30:00,305.22,305.84,304.7,305.26,79900.0,296.8096,297.4125,296.304,296.8485,79900.0
2020-06-17 12:00:00,305.36,305.47,304.5,305.11,53606.0,296.9458,297.0527,296.1095,296.7027,53606.0
2020-06-17 12:30:00,305.11,306.16,305.11,305.35,42652.0,296.7027,297.7237,296.7027,296.936,42652.0
2020-06-17 13:00:00,305.37,306.05,305.34,305.81,47176.0,296.9555,297.6168,296.9263,297.3834,47176.0
2020-06-17 13:30:00,305.81,306.38,305.47,305.47,54452.0,297.3834,297.9377,297.0527,297.0527,54452.0
2020-06-17 14:00:00,305.47,306.55,305.15,306.43,90068.0,297.0527,298.103,296.7416,297.9863,90068.0
2020-06-17 14:30:00,306.43,306.99,305.43,305.51,93789.0,297.9863,298.5309,297.0138,297.0916,93789.0
2020-06-17 15:00:00,305.39,305.72,303.08,303.78,114860.0,296.9749,297.2958,294.7286,295.4093,114860.0
2020-06-17 15:30:00,303.77,304.98,303.29,303.76,338432.0,295.3996,296.5762,294.9328,295.3899,338432.0
2020-06-18 09:30:00,301.83,302.6,300.5,301.54,213473.0,293.513,294.2618,292.2197,293.231,213473.0
2020-06-18 10:00:00,301.63,303.11,301.35,301.78,105634.0,293.3185,294.7578,293.0463,293.4644,105634.0
2020-06-18 10:30:00,301.84,303.35,300.68,303.05,102626.0,293.5228,294.9912,292.3947,294.6994,102626.0
2020-06-18 11:00:00,303.14,303.23,302.24,302.29,87401.0,294.7869,294.8745,293.9117,293.9604,87401.0
2020-06-18 11:30:00,302.22,302.48,301.09,301.52,56256.0,293.8923,294.1451,292.7934,293.2116,56256.0
2020-06-18 12:00:00,301.56,302.61,300.98,302.42,81369.0,293.2505,294.2715,292.6865,294.0868,81369.0
2020-06-18 12:30:00,302.29,302.96,302.24,302.49,81508.0,293.9604,294.6119,293.9117,294.1549,81508.0
2020-06-18 13:00:00,302.51,303.47,302.43,303.11,63074.0,294.1743,295.1078,294.0965,294.7578,63074.0
2020-06-18 13:30:00,303.13,303.69,303.03,303.23,65278.0,294.7772,295.3218,294.68,294.8745,65278.0
2020-06-18 14:00:00,303.23,303.35,301.94,302.73,106113.0,294.8745,294.9912,293.62,294.3882,106113.0
2020-06-18 14:30:00,302.65,303.26,302.22,302.53,95585.0,294.3104,294.9036,293.8923,294.1938,95585.0
2020-06-18 15:00:00,302.56,303.5,301.78,303.21,162135.0,294.2229,295.137,293.4644,294.855,162135.0
2020-06-18 15:30:00,303.28,305.1,302.89,304.83,343735.0,294.9231,296.6929,294.5438,296.4304,343735.0
2020-06-19 09:30:00,309.15,309.5,306.47,308.03,672373.0,300.6313,300.9717,298.0252,299.5422,672373.0
2020-06-19 10:00:00,307.98,308.57,307.15,307.93,115018.0,299.4936,300.0673,298.6864,299.445,115018.0
2020-06-19 10:30:00,308.0,308.03,305.45,305.83,117436.0,299.513,299.5422,297.0333,297.4028,117436.0
2020-06-19 11:00:00,305.71,306.31,304.77,306.0,143656.0,297.2861,297.8696,296.372,297.5681,143656.0
2020-06-19 11:30:00,306.0,306.53,305.42,305.62,140520.0,297.5681,298.0835,297.0041,297.1986,140520.0
2020-06-19 12:00:00,305.62,305.62,300.28,301.94,186294.0,297.1986,297.1986,292.0057,293.62,186294.0
2020-06-19 12:30:00,301.92,303.72,301.45,303.47,119151.0,293.6006,295.351,293.1435,295.1078,119151.0
2020-06-19 13:00:00,303.4,303.5,301.29,302.11,81899.0,295.0398,295.137,292.9879,293.7853,81899.0
2020-06-19 13:30:00,302.05,302.91,300.91,300.91,80200.0,293.727,294.5633,292.6184,292.6184,80200.0
2020-06-19 14:00:00,301.0,301.73,300.13,300.41,90688.0,292.7059,293.4158,291.8599,292.1322,90688.0
2020-06-19 14:30:00,300.47,302.62,300.1,302.37,71192.0,292.1905,294.2813,291.8307,294.0382,71192.0
2020-06-19 15:00:00,302.38,303.45,301.55,302.75,106050.0,294.0479,295.0884,293.2408,294.4077,106050.0
2020-06-19 15:30:00,302.76,303.14,299.5,299.5,538168.0,294.4174,294.7869,291.2472,291.2472,538168.0
2020-06-22 09:30:00,299.6,301.47,297.72,301.47,401999.0,291.3445,293.163,289.5163,293.163,401999.0
2020-06-22 10:00:00,301.5,303.08,301.17,301.75,171777.0,293.1921,294.7286,292.8712,293.4352,171777.0
2020-06-22 10:30:00,301.92,302.5,301.37,301.37,133610.0,293.6006,294.1646,293.0657,293.0657,133610.0
2020-06-22 11:00:00,301.25,302.88,300.83,302.71,122705.0,292.949,294.5341,292.5406,294.3688,122705.0
2020-06-22 11:30:00,302.75,303.61,302.39,303.31,198443.0,294.4077,295.244,294.0576,294.9523,198443.0
2020-06-22 12:00:00,303.2,304.8,303.17,304.31,116320.0,294.8453,296.4012,294.8161,295.9247,116320.0
2020-06-22 12:30:00,304.29,304.95,303.85,304.39,112640.0,295.9053,296.5471,295.4774,296.0025,112640.0
2020-06-22 13:00:00,304.44,304.53,302.91,303.01,96016.0,296.0511,296.1386,294.5633,294.6605,96016.0
2020-06-22 13:30:00,303.03,304.06,302.71,303.99,93091.0,294.68,295.6816,294.3688,295.6135,93091.0
2020-06-22 14:00:00,303.98,303.98,302.85,303.38,104037.0,295.6038,295.6038,294.5049,295.0203,104037.0
2020-06-22 14:30:00,303.4,303.89,302.94,303.68,130404.0,295.0398,295.5163,294.5925,295.3121,130404.0
2020-06-22 15:00:00,303.7,304.36,302.4,303.05,130772.0,295.3315,295.9733,294.0673,294.6994,130772.0
2020-06-22 15:30:00,303.12,304.55,302.87,304.35,285710.0,294.7675,296.1581,294.5244,295.9636,285710.0
2020-06-23 09:30:00,307.03,307.17,304.42,305.7,429813.0,298.5698,298.7059,296.0317,297.2764,429813.0
2020-06-23 10:00:00,305.58,307.83,304.82,307.75,189016.0,297.1597,299.3477,296.4206,299.2699,189016.0
2020-06-23 10:30:00,307.74,308.01,306.18,306.94,171416.0,299.2602,299.5227,297.7432,298.4822,171416.0
2020-06-23 11:00:00,306.88,309.0,306.5,308.86,140314.0,298.4239,300.4855,298.0544,300.3493,140314.0
2020-06-23 11:30:00,308.82,308.92,307.44,308.43,123949.0,300.3104,300.4077,298.9685,299.9312,123949.0
2020-06-23 12:00:00,308.46,309.2,308.26,308.73,108550.0,299.9603,300.68,299.7659,300.2229,108550.0
2020-06-23 12:30:00,308.78,309.11,307.6,308.7,312914.0,300.2715,300.5924,299.124,300.1937,312914.0
2020-06-23 13:00:00,308.82,309.99,308.77,309.99,113330.0,300.3104,301.4482,300.2618,301.4482,113330.0
2020-06-23 13:30:00,309.99,310.43,309.51,309.75,131904.0,301.4482,301.8761,300.9814,301.2148,131904.0
2020-06-23 14:00:00,309.81,309.83,309.0,309.3,88510.0,301.2731,301.2926,300.4855,300.7772,88510.0
2020-06-23 14:30:00,309.4,309.68,308.65,308.84,70781.0,300.8744,301.1467,300.1451,300.3299,70781.0
2020-06-23 15:00:00,308.84,308.91,307.07,307.21,116659.0,300.3299,300.3979,298.6086,298.7448,116659.0
2020-06-23 15:30:00,307.16,307.97,306.16,306.97,277661.0,298.6962,299.4839,297.7237,298.5114,277661.0
2020-06-24 09:30:00,305.0,305.52,301.63,302.13,441714.0,296.5957,297.1014,293.3185,293.8048,441714.0
2020-06-24 10:00:00,302.07,302.39,300.29,300.88,279131.0,293.7464,294.0576,292.0155,292.5892,279131.0
2020-06-24 10:30:00,300.83,300.95,298.12,298.53,261055.0,292.5406,292.6573,289.9053,290.304,261055.0
2020-06-24 11:00:00,298.5,299.32,296.07,297.19,228061.0,290.2748,291.0722,287.9118,289.0009,228061.0
2020-06-24 11:30:00,297.28,297.53,293.27,294.71,278673.0,289.0884,289.3315,285.1889,286.5892,278673.0
2020-06-24 12:00:00,294.67,296.15,294.28,295.58,202986.0,286.5503,287.9896,286.1711,287.4353,202986.0
2020-06-24 12:30:00,295.54,296.04,294.36,295.22,170993.0,287.3964,287.8826,286.2489,287.0852,170993.0
2020-06-24 13:00:00,295.26,296.4,294.57,294.83,163887.0,287.1241,288.2327,286.4531,286.7059,163887.0
2020-06-24 13:30:00,294.72,295.12,294.08,294.86,105381.0,286.599,286.9879,285.9766,286.7351,105381.0
2020-06-24 14:00:00,294.76,295.16,293.61,294.28,223759.0,286.6379,287.0268,285.5195,286.1711,223759.0
2020-06-24 14:30:00,294.23,294.56,293.06,293.34,215440.0,286.1225,286.4434,284.9847,285.257,215440.0
2020-06-24 15:00:00,293.36,295.28,293.32,294.13,228055.0,285.2764,287.1435,285.2375,286.0252,228055.0
2020-06-24 15:30:00,294.16,295.57,293.57,294.31,413845.0,286.0544,287.4255,285.4806,286.2003,413845.0
2020-06-25 09:30:00,294.16,296.14,290.67,292.98,367431.0,286.0544,287.9798,282.6606,284.9069,367431.0
2020-06-25 10:00:00,293.05,294.53,292.61,294.19,208436.0,284.975,286.4142,284.5471,286.0836,208436.0
2020-06-25 10:30:00,294.3,294.6,292.43,293.01,208053.0,286.1905,286.4823,284.3721,284.9361,208053.0
2020-06-25 11:00:00,292.75,294.07,291.97,293.69,154553.0,284.6832,285.9669,283.9247,285.5973,154553.0
2020-06-25 11:30:00,293.71,293.95,292.08,293.87,105096.0,285.6168,285.8502,284.0317,285.7724,105096.0
2020-06-25 12:00:00,293.95,295.55,293.95,294.9,114145.0,285.8502,287.4061,285.8502,286.774,114145.0
2020-06-25 12:30:00,295.0,295.23,294.36,294.66,78073.0,286.8712,287.0949,286.2489,286.5406,78073.0
2020-06-25 13:00:00,294.72,295.03,294.22,294.57,74220.0,286.599,286.9004,286.1127,286.4531,74220.0
2020-06-25 13:30:00,294.52,295.97,294.43,295.4,80855.0,286.4045,287.8145,286.3169,287.2602,80855.0
2020-06-25 14:00:00,295.51,295.7,294.45,294.95,67621.0,287.3672,287.552,286.3364,286.8226,67621.0
2020-06-25 14:30:00,294.9,295.32,294.2,295.2,61820.0,286.774,287.1824,286.0933,287.0657,61820.0
2020-06-25 15:00:00,295.13,297.35,294.84,297.12,130167.0,286.9977,289.1565,286.7156,288.9328,130167.0
2020-06-25 15:30:00,297.15,298.39,296.47,298.02,292531.0,288.962,290.1678,288.3007,289.808,292531.0
2020-06-26 09:30:00,296.88,298.11,295.5,297.22,185348.0,288.6994,289.8955,287.3575,289.0301,185348.0
2020-06-26 10:00:00,297.0,297.09,293.22,294.08,152662.0,288.8161,288.9036,285.1403,285.9766,152662.0
2020-06-26 10:30:00,294.13,294.57,291.9,292.55,149002.0,286.0252,286.4531,283.8567,284.4888,149002.0
2020-06-26 11:00:00,292.82,293.89,292.39,292.85,199634.0,284.7513,285.7918,284.3332,284.7805,199634.0
2020-06-26 11:30:00,292.69,294.06,292.22,293.56,216262.0,284.6249,285.9571,284.1678,285.4709,216262.0
2020-06-26 12:00:00,293.58,293.68,291.61,293.0,153344.0,285.4904,285.5876,283.5747,284.9264,153344.0
2020-06-26 12:30:00,293.0,293.54,292.27,293.52,81798.0,284.9264,285.4515,284.2165,285.432,81798.0
2020-06-26 13:00:00,293.37,293.84,292.93,293.4,105875.0,285.2862,285.7432,284.8583,285.3153,105875.0
2020-06-26 13:30:00,293.51,293.87,292.96,293.3,98751.0,285.4223,285.7724,284.8875,285.2181,98751.0
2020-06-26 14:00:00,293.2,293.44,291.93,292.09,144012.0,285.1208,285.3542,283.8858,284.0414,144012.0
2020-06-26 14:30:00,292.15,292.43,291.45,291.81,132652.0,284.0998,284.3721,283.4191,283.7691,132652.0
2020-06-26 15:00:00,291.79,292.51,290.86,291.55,114662.0,283.7497,284.4499,282.8453,283.5163,114662.0
2020-06-26 15:30:00,291.52,292.53,289.17,289.28,610580.0,283.4871,284.4693,281.2019,281.3089,610580.0
2020-06-29 09:30:00,291.34,291.91,285.15,286.83,540401.0,283.3121,283.8664,277.2927,278.9264,540401.0
2020-06-29 10:00:00,286.73,289.93,286.73,289.51,262503.0,278.8291,281.9409,278.8291,281.5325,262503.0
2020-06-29 10:30:00,289.45,290.81,289.45,290.26,236162.0,281.4742,282.7967,281.4742,282.2619,236162.0
2020-06-29 11:00:00,290.36,291.23,289.97,290.98,114912.0,282.3591,283.2051,281.9798,282.962,114912.0
2020-06-29 11:30:00,291.0,291.11,289.93,290.15,204271.0,282.9815,283.0884,281.9409,282.1549,204271.0
2020-06-29 12:00:00,290.16,290.95,290.0,290.72,137262.0,282.1646,282.9328,282.009,282.7092,137262.0
2020-06-29 12:30:00,290.78,291.6,290.76,290.97,93404.0,282.7675,283.5649,282.7481,282.9523,93404.0
2020-06-29 13:00:00,291.02,291.78,290.87,291.15,98174.0,283.0009,283.74,282.855,283.1273,98174.0
2020-06-29 13:30:00,291.1,291.83,290.89,291.61,90469.0,283.0787,283.7886,282.8745,283.5747,90469.0
2020-06-29 14:00:00,291.61,291.8,291.01,291.14,112812.0,283.5747,283.7594,282.9912,283.1176,112812.0
2020-06-29 14:30:00,291.15,291.51,290.4,290.73,123168.0,283.1273,283.4774,282.398,282.7189,123168.0
2020-06-29 15:00:00,290.7,291.06,290.09,290.82,133512.0,282.6897,283.0398,282.0965,282.8064,133512.0
2020-06-29 15:30:00,290.87,293.15,290.76,293.14,253782.0,282.855,285.0722,282.7481,285.0625,253782.0
2020-06-30 09:30:00,293.09,293.51,291.01,292.81,218395.0,285.0139,285.4223,282.9912,284.7416,218395.0
2020-06-30 10:00:00,292.79,293.61,292.39,292.77,121825.0,284.7221,285.5195,284.3332,284.7027,121825.0
2020-06-30 10:30:00,292.92,293.42,292.34,292.96,127398.0,284.8486,285.3348,284.2845,284.8875,127398.0
2020-06-30 11:00:00,293.01,293.24,292.42,292.43,171981.0,284.9361,285.1597,284.3623,284.3721,171981.0
2020-06-30 11:30:00,292.37,292.8,291.5,292.43,277494.0,284.3137,284.7319,283.4677,284.3721,277494.0
2020-06-30 12:00:00,292.47,294.02,292.4,293.75,192647.0,284.411,285.9182,284.3429,285.6557,192647.0
2020-06-30 12:30:00,293.74,294.13,292.97,293.72,121339.0,285.646,286.0252,284.8972,285.6265,121339.0
2020-06-30 13:00:00,293.68,294.05,293.26,293.73,129938.0,285.5876,285.9474,285.1792,285.6362,129938.0
2020-06-30 13:30:00,293.76,294.22,293.41,294.01,89186.0,285.6654,286.1127,285.3251,285.9085,89186.0
2020-06-30 14:00:00,294.0,294.17,293.4,294.08,199838.0,285.8988,286.0641,285.3153,285.9766,199838.0
2020-06-30 14:30:00,294.03,294.63,293.77,294.35,126269.0,285.928,286.5114,285.6751,286.2392,126269.0
2020-06-30 15:00:00,294.33,294.91,293.77,294.41,145455.0,286.2197,286.7837,285.6751,286.2975,145455.0
2020-06-30 15:30:00,294.39,296.58,294.01,295.56,540735.0,286.278,288.4077,285.9085,287.4158,540735.0
2020-07-01 09:30:00,295.96,298.47,295.12,297.17,376155.0,287.8048,290.2456,286.9879,288.9814,376155.0
2020-07-01 10:00:00,297.2,299.33,296.67,299.15,153051.0,289.0106,291.0819,288.4952,290.9069,153051.0
2020-07-01 10:30:00,299.24,300.0,298.37,299.83,168591.0,290.9944,291.7335,290.1484,291.5681,168591.0
2020-07-01 11:00:00,299.89,299.9,298.04,298.24,154401.0,291.6265,291.6362,289.8275,290.022,154401.0
2020-07-01 11:30:00,298.24,299.95,298.21,299.8,118852.0,290.022,291.6848,289.9928,291.539,118852.0
2020-07-01 12:00:00,299.83,301.49,299.64,301.28,185075.0,291.5681,293.1824,291.3834,292.9782,185075.0
2020-07-01 12:30:00,301.28,302.17,300.97,301.82,173206.0,292.9782,293.8437,292.6767,293.5033,173206.0
2020-07-01 13:00:00,301.89,301.91,300.2,300.96,80871.0,293.5714,293.5908,291.928,292.667,80871.0
2020-07-01 13:30:00,300.93,301.78,300.76,301.38,98338.0,292.6378,293.4644,292.4725,293.0754,98338.0
2020-07-01 14:00:00,301.44,301.87,301.02,301.38,121812.0,293.1338,293.5519,292.7254,293.0754,121812.0
2020-07-01 14:30:00,301.39,301.8,300.51,301.46,122339.0,293.0852,293.4839,292.2294,293.1532,122339.0
2020-07-01 15:00:00,301.49,302.99,301.12,302.82,219587.0,293.1824,294.6411,292.8226,294.4758,219587.0
2020-07-01 15:30:00,302.79,303.27,300.86,301.28,438416.0,294.4466,294.9134,292.5698,292.9782,438416.0
2020-07-02 09:30:00,304.33,306.89,303.86,304.88,381589.0,295.9442,298.4336,295.4871,296.479,381589.0
2020-07-02 10:00:00,304.85,305.12,303.08,303.18,213494.0,296.4498,296.7124,294.7286,294.8258,213494.0
2020-07-02 10:30:00,303.1,304.09,302.2,302.62,218671.0,294.748,295.7108,293.8728,294.2813,218671.0
2020-07-02 11:00:00,302.48,303.1,301.64,302.57,140812.0,294.1451,294.748,293.3283,294.2326,140812.0
2020-07-02 11:30:00,302.62,303.98,302.55,303.91,89624.0,294.2813,295.6038,294.2132,295.5357,89624.0
2020-07-02 12:00:00,303.92,304.03,303.0,303.63,138745.0,295.5454,295.6524,294.6508,295.2634,138745.0
2020-07-02 12:30:00,303.66,303.94,303.17,303.93,81899.0,295.2926,295.5649,294.8161,295.5552,81899.0
2020-07-02 13:00:00,303.94,304.0,303.43,303.89,114449.0,295.5649,295.6232,295.069,295.5163,114449.0
2020-07-02 13:30:00,303.9,304.85,303.87,304.23,90534.0,295.526,296.4498,295.4968,295.8469,90534.0
2020-07-02 14:00:00,304.23,305.21,304.06,305.0,74017.0,295.8469,296.7999,295.6816,296.5957,74017.0
2020-07-02 14:30:00,305.02,305.56,304.73,304.97,97447.0,296.6151,297.1403,296.3331,296.5665,97447.0
2020-07-02 15:00:00,305.01,305.25,303.11,303.19,127958.0,296.6054,296.8388,294.7578,294.8356,127958.0
2020-07-02 15:30:00,303.24,303.49,301.31,302.26,341274.0,294.8842,295.1273,293.0074,293.9312,341274.0
2020-07-06 09:30:00,306.65,307.0,303.74,304.83,332332.0,298.2002,298.5406,295.3704,296.4304,332332.0
2020-07-06 10:00:00,304.85,305.53,303.17,304.83,173898.0,296.4498,297.1111,294.8161,296.4304,173898.0
2020-07-06 10:30:00,304.73,306.01,304.62,305.94,136608.0,296.3331,297.5779,296.2262,297.5098,136608.0
2020-07-06 11:00:00,305.98,306.71,305.53,306.65,112351.0,297.5487,298.2586,297.1111,298.2002,112351.0
2020-07-06 11:30:00,306.66,307.32,306.21,306.27,129229.0,298.2099,298.8518,297.7723,297.8307,129229.0
2020-07-06 12:00:00,306.24,306.29,304.68,305.16,119021.0,297.8015,297.8501,296.2845,296.7513,119021.0
2020-07-06 12:30:00,305.18,305.52,304.8,305.23,58638.0,296.7707,297.1014,296.4012,296.8194,58638.0
2020-07-06 13:00:00,305.25,305.4,304.17,305.4,68441.0,296.8388,296.9847,295.7886,296.9847,68441.0
2020-07-06 13:30:00,305.41,305.82,305.13,305.38,52366.0,296.9944,297.3931,296.7221,296.9652,52366.0
2020-07-06 14:00:00,305.41,305.41,304.19,305.01,81535.0,296.9944,296.9944,295.808,296.6054,81535.0
2020-07-06 14:30:00,304.98,305.47,304.04,304.07,63863.0,296.5762,297.0527,295.6621,295.6913,63863.0
2020-07-06 15:00:00,304.05,304.65,303.71,304.42,73285.0,295.6719,296.2553,295.3412,296.0317,73285.0
2020-07-06 15:30:00,304.5,305.96,304.08,305.57,307353.0,296.1095,297.5292,295.701,297.15,307353.0
2020-07-07 09:30:00,303.19,307.16,303.19,306.53,316810.0,294.8356,298.6962,294.8356,298.0835,316810.0
2020-07-07 10:00:00,306.51,307.79,305.87,307.07,201009.0,298.0641,299.3088,297.4417,298.6086,201009.0
2020-07-07 10:30:00,307.12,307.67,306.44,307.08,130152.0,298.6573,299.1921,297.996,298.6184,130152.0
2020-07-07 11:00:00,307.17,307.23,306.21,306.81,119017.0,298.7059,298.7642,297.7723,298.3558,119017.0
2020-07-07 11:30:00,306.83,306.93,305.91,306.23,81254.0,298.3753,298.4725,297.4806,297.7918,81254.0
2020-07-07 12:00:00,306.27,306.53,305.0,305.55,111707.0,297.8307,298.0835,296.5957,297.1305,111707.0
2020-07-07 12:30:00,305.48,306.16,305.0,305.51,71713.0,297.0625,297.7237,296.5957,297.0916,71713.0
2020-07-07 13:00:00,305.43,305.49,303.67,304.24,125329.0,297.0138,297.0722,295.3023,295.8566,125329.0
2020-07-07 13:30:00,304.1,304.42,303.67,303.72,59552.0,295.7205,296.0317,295.3023,295.351,59552.0
2020-07-07 14:00:00,303.69,303.85,301.53,301.65,175990.0,295.3218,295.4774,293.2213,293.338,175990.0
2020-07-07 14:30:00,301.75,303.25,301.55,303.15,134884.0,293.4352,294.8939,293.2408,294.7967,134884.0
2020-07-07 15:00:00,303.16,303.18,301.1,301.23,139094.0,294.8064,294.8258,292.8032,292.9296,139094.0
2020-07-07 15:30:00,301.26,301.71,299.4,300.29,464463.0,292.9587,293.3963,291.15,292.0155,464463.0
2020-07-08 09:30:00,300.91,301.54,299.67,300.46,322390.0,293.0084,293.6218,291.8009,292.5702,322390.0
2020-07-08 10:00:00,300.47,301.12,299.4,299.5,167052.0,292.5799,293.2128,291.538,291.6354,167052.0
2020-07-08 10:30:00,299.53,300.45,299.12,300.4,162546.0,291.6646,292.5604,291.2654,292.5117,162546.0
2020-07-08 11:00:00,300.32,300.38,297.4,298.25,152103.0,292.4338,292.4923,289.5905,290.4182,152103.0
2020-07-08 11:30:00,298.1,299.29,297.99,299.06,127253.0,290.2721,291.4309,290.165,291.2069,127253.0
2020-07-08 12:00:00,299.1,299.96,298.75,299.38,136093.0,291.2459,292.0833,290.9051,291.5185,136093.0
2020-07-08 12:30:00,299.3,299.53,298.19,299.28,117933.0,291.4406,291.6646,290.3598,291.4212,117933.0
2020-07-08 13:00:00,299.21,299.36,297.8,298.38,121745.0,291.353,291.4991,289.98,290.5448,121745.0
2020-07-08 13:30:00,298.33,299.11,298.33,298.64,60473.0,290.4961,291.2556,290.4961,290.798,60473.0
2020-07-08 14:00:00,298.69,299.15,298.21,298.53,119595.0,290.8466,291.2946,290.3793,290.6908,119595.0
2020-07-08 14:30:00,298.54,298.59,297.67,298.47,146165.0,290.7006,290.7493,289.8534,290.6324,146165.0
2020-07-08 15:00:00,298.49,299.0,298.36,298.64,203308.0,290.6519,291.1485,290.5253,290.798,203308.0
2020-07-08 15:30:00,298.66,300.3,298.66,300.29,456717.0,290.8174,292.4144,290.8174,292.4046,456717.0
2020-07-09 09:30:00,299.62,300.72,296.54,298.97,393190.0,291.7522,292.8233,288.7531,291.1193,393190.0
2020-07-09 10:00:00,298.98,299.49,296.75,296.84,152075.0,291.129,291.6256,288.9576,289.0452,152075.0
2020-07-09 10:30:00,296.81,296.99,292.17,292.4,319665.0,289.016,289.1913,284.4979,284.7218,319665.0
2020-07-09 11:00:00,292.18,293.21,290.97,291.78,303595.0,284.5076,285.5105,283.3294,284.1181,303595.0
2020-07-09 11:30:00,291.82,292.31,290.56,292.28,334007.0,284.157,284.6342,282.9301,284.605,334007.0
2020-07-09 12:00:00,292.3,293.63,292.01,292.84,215617.0,284.6244,285.9195,284.3421,285.1503,215617.0
2020-07-09 12:30:00,292.83,294.26,292.73,294.25,122260.0,285.1405,286.533,285.0432,286.5232,122260.0
2020-07-09 13:00:00,294.27,295.41,294.01,294.89,107504.0,286.5427,287.6528,286.2895,287.1464,107504.0
2020-07-09 13:30:00,295.03,295.33,294.17,294.3,107739.0,287.2828,287.5749,286.4453,286.5719,107739.0
2020-07-09 14:00:00,294.11,295.41,293.98,294.87,81688.0,286.3869,287.6528,286.2603,287.127,81688.0
2020-07-09 14:30:00,294.9,295.47,294.28,295.33,100002.0,287.1562,287.7112,286.5525,287.5749,100002.0
2020-07-09 15:00:00,295.29,295.78,293.85,293.85,153791.0,287.5359,288.0131,286.1337,286.1337,153791.0
2020-07-09 15:30:00,293.84,295.38,293.22,294.74,370151.0,286.124,287.6236,285.5203,287.0004,370151.0
2020-07-10 09:30:00,294.0,294.9,292.02,292.17,258783.0,286.2798,287.1562,284.3518,284.4979,258783.0
2020-07-10 10:00:00,292.12,293.6,291.5,293.2,160476.0,284.4492,285.8903,283.8455,285.5008,160476.0
2020-07-10 10:30:00,293.27,293.93,292.94,293.3,139416.0,285.569,286.2116,285.2476,285.5982,139416.0
2020-07-10 11:00:00,293.37,293.55,292.76,292.89,106517.0,285.6663,285.8416,285.0724,285.199,106517.0
2020-07-10 11:30:00,292.84,294.9,292.71,294.69,127628.0,285.1503,287.1562,285.0237,286.9517,127628.0
2020-07-10 12:00:00,294.73,295.06,294.07,294.12,104548.0,286.9906,287.312,286.348,286.3967,104548.0
2020-07-10 12:30:00,294.19,295.21,294.13,294.81,68954.0,286.4648,287.458,286.4064,287.0685,68954.0
2020-07-10 13:00:00,294.81,295.18,294.63,294.97,88864.0,287.0685,287.4288,286.8933,287.2243,88864.0
2020-07-10 13:30:00,294.93,295.7,294.63,295.51,82516.0,287.1854,287.9352,286.8933,287.7502,82516.0
2020-07-10 14:00:00,295.55,295.84,294.71,295.11,106049.0,287.7891,288.0715,286.9712,287.3607,106049.0
2020-07-10 14:30:00,295.05,296.24,294.97,296.01,126395.0,287.3022,288.461,287.2243,288.237,126395.0
2020-07-10 15:00:00,295.85,296.96,295.62,296.53,93377.0,288.0812,289.1621,287.8573,288.7434,93377.0
2020-07-10 15:30:00,296.62,296.86,295.58,295.68,419324.0,288.831,289.0647,287.8183,287.9157,419324.0
2020-07-13 09:30:00,297.86,298.0,294.68,294.94,426169.0,290.0384,290.1748,286.9419,287.1951,426169.0
2020-07-13 10:00:00,294.84,296.84,294.77,296.55,252400.0,287.0977,289.0452,287.0296,288.7628,252400.0
2020-07-13 10:30:00,296.56,297.39,295.94,297.33,163377.0,288.7726,289.5808,288.1689,289.5224,163377.0
2020-07-13 11:00:00,297.35,298.05,297.0,297.73,182031.0,289.5418,290.2235,289.201,289.9119,182031.0
2020-07-13 11:30:00,297.71,298.1,297.09,297.96,119401.0,289.8924,290.2721,289.2887,290.1358,119401.0
2020-07-13 12:00:00,297.99,298.5,297.21,297.72,108258.0,290.165,290.6616,289.4055,289.9021,108258.0
2020-07-13 12:30:00,297.67,297.98,297.01,297.22,81359.0,289.8534,290.1553,289.2108,289.4152,81359.0
2020-07-13 13:00:00,297.26,298.4,297.1,298.08,90304.0,289.4542,290.5643,289.2984,290.2527,90304.0
2020-07-13 13:30:00,298.1,298.62,297.65,297.66,75370.0,290.2721,290.7785,289.834,289.8437,75370.0
2020-07-13 14:00:00,297.68,297.92,295.41,295.63,154283.0,289.8632,290.0969,287.6528,287.867,154283.0
2020-07-13 14:30:00,295.47,296.91,295.16,296.62,103249.0,287.7112,289.1134,287.4093,288.831,103249.0
2020-07-13 15:00:00,296.59,296.65,293.18,293.27,178870.0,288.8018,288.8602,285.4813,285.569,178870.0
2020-07-13 15:30:00,293.44,293.46,290.02,290.22,563627.0,285.7345,285.754,282.4043,282.5991,563627.0
2020-07-14 09:30:00,292.0,295.68,288.65,290.93,506256.0,284.3323,287.9157,281.0703,283.2904,506256.0
2020-07-14 10:00:00,290.93,291.4,289.1,291.07,257779.0,283.2904,283.7481,281.5085,283.4267,257779.0
2020-07-14 10:30:00,291.01,293.39,290.9,291.88,191355.0,283.3683,285.6858,283.2612,284.2155,191355.0
2020-07-14 11:00:00,291.84,293.0,291.13,292.25,190907.0,284.1765,285.3061,283.4852,284.5758,190907.0
2020-07-14 11:30:00,292.19,293.83,292.05,292.99,105186.0,284.5173,286.1143,284.381,285.2963,105186.0
2020-07-14 12:00:00,292.99,293.84,292.38,293.37,154095.0,285.2963,286.124,284.7023,285.6663,154095.0
2020-07-14 12:30:00,293.38,294.65,293.0,293.13,166575.0,285.6761,286.9127,285.3061,285.4326,166575.0
2020-07-14 13:00:00,293.2,293.21,292.0,292.84,126343.0,285.5008,285.5105,284.3323,285.1503,126343.0
2020-07-14 13:30:00,292.8,295.01,292.76,294.14,148775.0,285.1113,287.2633,285.0724,286.4161,148775.0
2020-07-14 14:00:00,294.03,296.45,293.79,296.17,202123.0,286.309,288.6655,286.0753,288.3928,202123.0
2020-07-14 14:30:00,296.25,296.74,295.66,296.34,172308.0,288.4707,288.9479,287.8962,288.5584,172308.0
2020-07-14 15:00:00,296.34,296.68,294.95,296.5,276155.0,288.5584,288.8894,287.2049,288.7142,276155.0
2020-07-14 15:30:00,296.57,299.1,296.4,298.87,656603.0,288.7823,291.2459,288.6168,291.0219,656603.0
2020-07-15 09:30:00,302.81,305.98,301.39,305.61,625356.0,294.8585,297.9452,293.4757,297.5849,625356.0
2020-07-15 10:00:00,305.63,306.78,304.76,306.02,337712.0,297.6044,298.7242,296.7573,297.9842,337712.0
2020-07-15 10:30:00,306.2,306.7,305.3,305.43,195755.0,298.1594,298.6463,297.2831,297.4097,195755.0
2020-07-15 11:00:00,305.44,305.68,304.17,305.61,281247.0,297.4194,297.6531,296.1827,297.5849,281247.0
2020-07-15 11:30:00,305.62,306.1,303.4,303.4,185034.0,297.5947,298.0621,295.433,295.433,185034.0
2020-07-15 12:00:00,303.33,304.03,302.86,304.0,165572.0,295.3648,296.0464,294.9071,296.0172,165572.0
2020-07-15 12:30:00,304.0,304.91,303.16,304.76,156888.0,296.0172,296.9033,295.1993,296.7573,156888.0
2020-07-15 13:00:00,304.74,305.32,304.43,305.0,159319.0,296.7378,297.3025,296.4359,296.991,159319.0
2020-07-15 13:30:00,304.99,305.5,304.76,304.79,107315.0,296.9812,297.4778,296.7573,296.7865,107315.0
2020-07-15 14:00:00,304.72,306.1,304.38,305.84,194101.0,296.7183,298.0621,296.3872,297.8089,194101.0
2020-07-15 14:30:00,305.84,306.05,304.1,304.2,146615.0,297.8089,298.0134,296.1146,296.212,146615.0
2020-07-15 15:00:00,304.19,304.73,303.33,304.5,170804.0,296.2022,296.728,295.3648,296.5041,170804.0
2020-07-15 15:30:00,304.47,305.81,303.82,305.72,509983.0,296.4749,297.7797,295.8419,297.692,509983.0
2020-07-16 09:30:00,302.88,303.53,300.57,301.08,402055.0,294.9266,295.5596,292.6773,293.1739,402055.0
2020-07-16 10:00:00,301.18,301.4,299.54,301.08,179039.0,293.2713,293.4855,291.6743,293.1739,179039.0
2020-07-16 10:30:00,300.99,302.41,300.7,301.6,164164.0,293.0863,294.469,292.8039,293.6802,164164.0
2020-07-16 11:00:00,301.55,301.73,299.11,299.71,147492.0,293.6315,293.8068,291.2556,291.8399,147492.0
2020-07-16 11:30:00,299.68,300.06,299.19,300.06,81992.0,291.8107,292.1807,291.3335,292.1807,81992.0
2020-07-16 12:00:00,300.05,300.49,299.27,299.69,80261.0,292.1709,292.5994,291.4114,291.8204,80261.0
2020-07-16 12:30:00,299.7,300.5,299.63,299.75,101174.0,291.8301,292.6091,291.762,291.8788,101174.0
2020-07-16 13:00:00,299.76,300.74,299.61,300.48,90161.0,291.8886,292.8428,291.7425,292.5896,90161.0
2020-07-16 13:30:00,300.56,300.65,299.56,299.56,62038.0,292.6675,292.7552,291.6938,291.6938,62038.0
2020-07-16 14:00:00,299.58,300.4,299.45,300.37,66594.0,291.7133,292.5117,291.5867,292.4825,66594.0
2020-07-16 14:30:00,300.37,300.64,299.27,299.28,98343.0,292.4825,292.7454,291.4114,291.4212,98343.0
2020-07-16 15:00:00,299.38,300.47,299.2,300.45,102588.0,291.5185,292.5799,291.3433,292.5604,102588.0
2020-07-16 15:30:00,300.41,300.73,298.91,299.18,396969.0,292.5215,292.8331,291.0609,291.3238,396969.0
2020-07-17 09:30:00,301.73,301.73,299.55,300.38,320238.0,293.8068,293.8068,291.6841,292.4923,320238.0
2020-07-17 10:00:00,300.14,300.86,299.41,299.92,103433.0,292.2586,292.9597,291.5477,292.0443,103433.0
2020-07-17 10:30:00,299.96,301.12,299.41,301.11,77208.0,292.0833,293.2128,291.5477,293.2031,77208.0
2020-07-17 11:00:00,301.11,301.34,300.35,300.5,92307.0,293.2031,293.4271,292.4631,292.6091,92307.0
2020-07-17 11:30:00,300.47,301.53,300.4,301.48,91409.0,292.5799,293.6121,292.5117,293.5634,91409.0
2020-07-17 12:00:00,301.52,302.38,301.37,302.03,105039.0,293.6023,294.4398,293.4563,294.0989,105039.0
2020-07-17 12:30:00,302.09,302.36,301.85,302.06,65263.0,294.1574,294.4203,293.9237,294.1282,65263.0
2020-07-17 13:00:00,302.08,302.43,301.57,302.43,78511.0,294.1476,294.4884,293.651,294.4884,78511.0
2020-07-17 13:30:00,302.44,302.88,302.08,302.62,68394.0,294.4982,294.9266,294.1476,294.6734,68394.0
2020-07-17 14:00:00,302.67,303.92,302.61,303.86,102036.0,294.7221,295.9393,294.6637,295.8809,102036.0
2020-07-17 14:30:00,303.91,305.22,303.67,304.7,116000.0,295.9296,297.2052,295.6959,296.6988,116000.0
2020-07-17 15:00:00,304.64,305.22,304.2,305.14,151904.0,296.6404,297.2052,296.212,297.1273,151904.0
2020-07-17 15:30:00,305.12,305.24,303.96,304.06,330939.0,297.1078,297.2246,295.9783,296.0756,330939.0
2020-07-20 09:30:00,301.92,306.07,301.92,305.97,372192.0,293.9918,298.0329,293.9918,297.9355,372192.0
2020-07-20 10:00:00,306.0,309.66,305.69,309.66,506768.0,297.9647,301.5286,297.6628,301.5286,506768.0
2020-07-20 10:30:00,309.6,310.7,309.2,310.42,246403.0,301.4702,302.5413,301.0807,302.2686,246403.0
2020-07-20 11:00:00,310.32,310.6,308.41,310.56,253303.0,302.1713,302.4439,300.3114,302.405,253303.0
2020-07-20 11:30:00,310.57,310.95,309.81,310.15,218317.0,302.4147,302.7847,301.6746,302.0057,218317.0
2020-07-20 12:00:00,310.19,311.35,309.72,311.1,208975.0,302.0447,303.1742,301.587,302.9308,208975.0
2020-07-20 12:30:00,311.13,311.61,311.02,311.41,206593.0,302.96,303.4274,302.8529,303.2326,206593.0
2020-07-20 13:00:00,311.43,312.7,311.25,312.6,353882.0,303.2521,304.4888,303.0768,304.3914,353882.0
2020-07-20 13:30:00,312.63,314.99,312.62,314.73,619978.0,304.4206,306.7186,304.4109,306.4655,619978.0
2020-07-20 14:00:00,314.72,314.94,312.85,313.29,294799.0,306.4557,306.6699,304.6348,305.0633,294799.0
2020-07-20 14:30:00,313.22,313.5,312.38,312.6,155046.0,304.9951,305.2677,304.1772,304.3914,155046.0
2020-07-20 15:00:00,312.6,312.94,311.94,312.74,116104.0,304.3914,304.7225,303.7487,304.5277,116104.0
2020-07-20 15:30:00,312.77,312.88,311.82,311.82,315797.0,304.5569,304.664,303.6319,303.6319,315797.0
2020-07-21 09:30:00,313.13,314.05,308.81,311.1,412769.0,304.9075,305.8033,300.7009,302.9308,412769.0
2020-07-21 10:00:00,311.06,311.35,309.26,310.27,191863.0,302.8918,303.1742,301.1391,302.1226,191863.0
2020-07-21 10:30:00,310.31,311.01,309.39,309.85,154292.0,302.1615,302.8431,301.2657,301.7136,154292.0
2020-07-21 11:00:00,309.8,311.8,309.71,310.92,198623.0,301.6649,303.6124,301.5773,302.7555,198623.0
2020-07-21 11:30:00,311.01,311.25,309.02,309.47,120586.0,302.8431,303.0768,300.9054,301.3436,120586.0
2020-07-21 12:00:00,309.48,309.49,307.66,307.83,141043.0,301.3533,301.363,299.5811,299.7466,141043.0
2020-07-21 12:30:00,307.77,309.26,307.64,309.23,103635.0,299.6882,301.1391,299.5616,301.1099,103635.0
2020-07-21 13:00:00,309.23,309.5,308.17,309.22,86480.0,301.1099,301.3728,300.0777,301.1001,86480.0
2020-07-21 13:30:00,309.17,309.73,309.08,309.31,90425.0,301.0515,301.5967,300.9638,301.1878,90425.0
2020-07-21 14:00:00,309.35,310.13,309.34,309.93,79564.0,301.2267,301.9862,301.217,301.7915,79564.0
2020-07-21 14:30:00,309.99,309.99,309.22,309.38,100775.0,301.8499,301.8499,301.1001,301.2559,100775.0
2020-07-21 15:00:00,309.43,309.68,308.1,308.54,161926.0,301.3046,301.5481,300.0095,300.438,161926.0
2020-07-21 15:30:00,308.56,308.9,306.3,307.6,292607.0,300.4575,300.7885,298.2568,299.5227,292607.0
2020-07-22 09:30:00,308.13,312.51,308.13,311.95,301441.0,300.0388,304.3037,300.0388,303.7585,301441.0
2020-07-22 10:00:00,311.98,312.92,311.83,312.3,172793.0,303.7877,304.703,303.6416,304.0993,172793.0
2020-07-22 10:30:00,312.44,312.75,311.1,311.66,125230.0,304.2356,304.5374,302.9308,303.4761,125230.0
2020-07-22 11:00:00,311.58,312.7,311.07,312.69,135608.0,303.3982,304.4888,302.9016,304.479,135608.0
2020-07-22 11:30:00,312.67,313.26,312.5,312.86,130732.0,304.4595,305.0341,304.294,304.6446,130732.0
2020-07-22 12:00:00,312.8,312.87,311.82,312.11,124346.0,304.5861,304.6543,303.6319,303.9142,124346.0
2020-07-22 12:30:00,312.14,312.43,311.82,312.18,75919.0,303.9435,304.2258,303.6319,303.9824,75919.0
2020-07-22 13:00:00,312.18,312.18,311.55,311.55,79590.0,303.9824,303.9824,303.369,303.369,79590.0
2020-07-22 13:30:00,311.56,311.63,310.2,310.2,98387.0,303.3787,303.4469,302.0544,302.0544,98387.0
2020-07-22 14:00:00,310.2,311.07,310.2,310.61,75712.0,302.0544,302.9016,302.0544,302.4536,75712.0
2020-07-22 14:30:00,310.66,311.23,310.24,310.95,76896.0,302.5023,303.0574,302.0934,302.7847,76896.0
2020-07-22 15:00:00,311.01,312.06,310.86,311.33,88488.0,302.8431,303.8656,302.6971,303.1547,88488.0
2020-07-22 15:30:00,311.34,313.57,311.31,313.39,331018.0,303.1645,305.3359,303.1353,305.1606,331018.0
2020-07-23 09:30:00,313.55,317.24,313.3,316.83,340498.0,305.3164,308.9095,305.073,308.5103,340498.0
2020-07-23 10:00:00,316.85,317.05,313.89,314.87,137913.0,308.5298,308.7245,305.6475,306.6018,137913.0
2020-07-23 10:30:00,314.88,316.0,314.7,314.79,88552.0,306.6115,307.7021,306.4362,306.5239,88552.0
2020-07-23 11:00:00,315.02,315.72,314.1,315.31,75921.0,306.7478,307.4295,305.852,307.0302,75921.0
2020-07-23 11:30:00,315.37,316.22,315.25,315.66,114260.0,307.0886,307.9163,306.9718,307.371,114260.0
2020-07-23 12:00:00,315.64,315.73,313.63,313.86,137895.0,307.3516,307.4392,305.3943,305.6183,137895.0
2020-07-23 12:30:00,313.91,314.06,313.06,313.71,74304.0,305.667,305.813,304.8393,305.4722,74304.0
2020-07-23 13:00:00,313.64,315.24,312.96,313.31,107062.0,305.4041,306.9621,304.7419,305.0827,107062.0
2020-07-23 13:30:00,313.3,313.47,310.52,311.0,133140.0,305.073,305.2385,302.366,302.8334,133140.0
2020-07-23 14:00:00,310.97,311.08,308.72,310.35,123787.0,302.8042,302.9113,300.6133,302.2005,123787.0
2020-07-23 14:30:00,310.15,311.17,309.61,310.59,123100.0,302.0057,302.9989,301.4799,302.4342,123100.0
2020-07-23 15:00:00,310.64,310.97,309.16,309.54,125047.0,302.4829,302.8042,301.0417,301.4117,125047.0
2020-07-23 15:30:00,309.51,310.65,308.77,310.09,280891.0,301.3825,302.4926,300.662,301.9473,280891.0
2020-07-24 09:30:00,306.48,308.0,304.54,307.56,295816.0,298.4321,299.9122,296.543,299.4837,295816.0
2020-07-24 10:00:00,307.56,309.37,306.74,308.93,167159.0,299.4837,301.2462,298.6853,300.8178,167159.0
2020-07-24 10:30:00,308.8,310.07,307.64,309.98,127944.0,300.6912,301.9278,299.5616,301.8402,127944.0
2020-07-24 11:00:00,309.96,310.54,309.13,310.45,107875.0,301.8207,302.3855,301.0125,302.2978,107875.0
2020-07-24 11:30:00,310.45,310.73,309.02,309.38,109101.0,302.2978,302.5705,300.9054,301.2559,109101.0
2020-07-24 12:00:00,309.43,309.43,307.05,307.95,88199.0,301.3046,301.3046,298.9871,299.8635,88199.0
2020-07-24 12:30:00,307.94,308.01,306.79,307.02,54294.0,299.8538,299.9219,298.7339,298.9579,54294.0
2020-07-24 13:00:00,306.96,307.42,305.65,307.42,75344.0,298.8995,299.3474,297.6239,299.3474,75344.0
2020-07-24 13:30:00,307.39,307.78,306.75,307.25,59351.0,299.3182,299.698,298.695,299.1819,59351.0
2020-07-24 14:00:00,307.29,308.4,307.11,308.23,86524.0,299.2208,300.3017,299.0455,300.1361,86524.0
2020-07-24 14:30:00,308.28,308.41,307.27,307.69,72067.0,300.1848,300.3114,299.2013,299.6103,72067.0
2020-07-24 15:00:00,307.69,308.35,306.85,307.07,89264.0,299.6103,300.253,298.7924,299.0066,89264.0
2020-07-24 15:30:00,306.92,307.7,306.22,307.06,256071.0,298.8605,299.6201,298.1789,298.9969,256071.0
2020-07-27 09:30:00,307.06,308.94,306.02,308.94,218859.0,298.9969,300.8275,297.9842,300.8275,218859.0
2020-07-27 10:00:00,309.0,309.54,308.43,308.7,95696.0,300.8859,301.4117,300.3309,300.5938,95696.0
2020-07-27 10:30:00,308.64,309.9,308.43,309.39,75546.0,300.5354,301.7623,300.3309,301.2657,75546.0
2020-07-27 11:00:00,309.4,309.55,307.91,308.12,85512.0,301.2754,301.4215,299.8245,300.029,85512.0
2020-07-27 11:30:00,308.2,308.45,307.39,308.09,56915.0,300.1069,300.3504,299.3182,299.9998,56915.0
2020-07-27 12:00:00,308.02,308.76,307.69,308.21,72019.0,299.9316,300.6522,299.6103,300.1167,72019.0
2020-07-27 12:30:00,308.19,309.57,308.13,309.41,50485.0,300.0972,301.4409,300.0388,301.2851,50485.0
2020-07-27 13:00:00,309.42,309.59,309.16,309.23,57308.0,301.2949,301.4604,301.0417,301.1099,57308.0
2020-07-27 13:30:00,309.22,309.74,308.71,308.84,53417.0,301.1001,301.6065,300.6035,300.7301,53417.0
2020-07-27 14:00:00,308.9,309.36,308.65,309.24,49342.0,300.7885,301.2365,300.5451,301.1196,49342.0
2020-07-27 14:30:00,309.21,309.6,308.65,308.89,62104.0,301.0904,301.4702,300.5451,300.7788,62104.0
2020-07-27 15:00:00,308.88,310.0,308.8,309.82,107116.0,300.7691,301.8597,300.6912,301.6844,107116.0
2020-07-27 15:30:00,309.82,309.89,308.77,308.79,223270.0,301.6844,301.7525,300.662,300.6814,223270.0
2020-07-28 09:30:00,308.5,309.63,307.12,307.68,165663.0,300.399,301.4994,299.0553,299.6006,165663.0
2020-07-28 10:00:00,307.67,309.0,307.5,308.77,111097.0,299.5908,300.8859,299.4253,300.662,111097.0
2020-07-28 10:30:00,308.77,309.59,308.3,309.44,74062.0,300.662,301.4604,300.2043,301.3144,74062.0
2020-07-28 11:00:00,309.49,309.7,308.61,308.89,75639.0,301.363,301.5675,300.5062,300.7788,75639.0
2020-07-28 11:30:00,308.93,309.74,308.83,309.46,67173.0,300.8178,301.6065,300.7204,301.3338,67173.0
2020-07-28 12:00:00,309.49,309.58,308.94,309.4,40495.0,301.363,301.4507,300.8275,301.2754,40495.0
2020-07-28 12:30:00,309.41,309.97,309.18,309.95,59537.0,301.2851,301.8304,301.0612,301.811,59537.0
2020-07-28 13:00:00,309.9,310.2,309.26,309.38,50007.0,301.7623,302.0544,301.1391,301.2559,50007.0
2020-07-28 13:30:00,309.38,310.06,309.23,309.95,57924.0,301.2559,301.9181,301.1099,301.811,57924.0
2020-07-28 14:00:00,309.89,309.89,308.53,308.56,65961.0,301.7525,301.7525,300.4283,300.4575,65961.0
2020-07-28 14:30:00,308.6,308.71,307.93,308.07,120162.0,300.4964,300.6035,299.844,299.9803,120162.0
2020-07-28 15:00:00,308.12,308.22,306.52,306.79,129617.0,300.029,300.1264,298.471,298.7339,129617.0
2020-07-28 15:30:00,306.81,307.49,306.03,306.54,288695.0,298.7534,299.4156,297.9939,298.4905,288695.0
2020-07-29 09:30:00,304.5,308.59,304.12,308.18,380589.0,296.5041,300.4867,296.1341,300.0874,380589.0
2020-07-29 10:00:00,308.19,309.98,307.88,309.87,180057.0,300.0972,301.8402,299.7953,301.7331,180057.0
2020-07-29 10:30:00,309.78,311.66,309.62,310.42,162991.0,301.6454,303.4761,301.4896,302.2686,162991.0
2020-07-29 11:00:00,310.51,310.53,309.1,309.55,85336.0,302.3563,302.3757,300.9833,301.4215,85336.0
2020-07-29 11:30:00,309.62,310.49,309.27,310.12,100176.0,301.4896,302.3368,301.1488,301.9765,100176.0
2020-07-29 12:00:00,310.09,310.13,308.39,309.45,96319.0,301.9473,301.9862,300.2919,301.3241,96319.0
2020-07-29 12:30:00,309.53,310.61,309.45,310.41,88871.0,301.402,302.4536,301.3241,302.2589,88871.0
2020-07-29 13:00:00,310.45,311.49,310.4,311.25,95962.0,302.2978,303.3105,302.2492,303.0768,95962.0
2020-07-29 13:30:00,311.28,311.42,309.35,309.49,83411.0,303.106,303.2424,301.2267,301.363,83411.0
2020-07-29 14:00:00,309.5,310.82,309.1,309.72,136715.0,301.3728,302.6581,300.9833,301.587,136715.0
2020-07-29 14:30:00,309.72,311.22,309.23,309.3,141708.0,301.587,303.0476,301.1099,301.178,141708.0
2020-07-29 15:00:00,309.3,310.46,308.2,310.4,189129.0,301.178,302.3076,300.1069,302.2492,189129.0
2020-07-29 15:30:00,310.35,311.29,308.91,309.41,544313.0,302.2005,303.1158,300.7983,301.2851,544313.0
2020-07-30 09:30:00,304.0,312.82,304.0,306.89,669673.0,296.0172,304.6056,296.0172,298.8313,669673.0
2020-07-30 10:00:00,307.03,308.11,303.04,304.88,292060.0,298.9676,300.0193,295.0824,296.8741,292060.0
2020-07-30 10:30:00,304.79,306.19,303.65,304.84,180785.0,296.7865,298.1497,295.6764,296.8352,180785.0
2020-07-30 11:00:00,304.76,307.26,304.48,306.38,143868.0,296.7573,299.1916,296.4846,298.3347,143868.0
2020-07-30 11:30:00,306.36,308.2,306.19,307.58,118952.0,298.3152,300.1069,298.1497,299.5032,118952.0
2020-07-30 12:00:00,307.54,307.96,306.16,306.65,76580.0,299.4643,299.8732,298.1205,298.5976,76580.0
2020-07-30 12:30:00,306.71,306.96,305.0,306.23,100600.0,298.656,298.8995,296.991,298.1887,100600.0
2020-07-30 13:00:00,306.24,307.79,306.17,307.75,102014.0,298.1984,299.7077,298.1302,299.6687,102014.0
2020-07-30 13:30:00,307.71,307.76,306.78,307.16,127199.0,299.6298,299.6785,298.7242,299.0942,127199.0
2020-07-30 14:00:00,307.11,307.81,306.99,307.79,143918.0,299.0455,299.7272,298.9287,299.7077,143918.0
2020-07-30 14:30:00,307.81,308.77,307.81,308.32,207264.0,299.7272,300.662,299.7272,300.2238,207264.0
2020-07-30 15:00:00,308.37,308.61,306.76,308.05,128258.0,300.2725,300.5062,298.7047,299.9609,128258.0
2020-07-30 15:30:00,308.02,309.28,307.91,309.23,375347.0,299.9316,301.1586,299.8245,301.1099,375347.0
2020-07-31 09:30:00,310.0,310.08,305.61,307.83,397528.0,301.8597,301.9376,297.5849,299.7466,397528.0
2020-07-31 10:00:00,308.04,308.47,306.27,306.27,493371.0,299.9511,300.3698,298.2276,298.2276,493371.0
2020-07-31 10:30:00,306.2,307.52,306.14,307.5,317581.0,298.1594,299.4448,298.101,299.4253,317581.0
2020-07-31 11:00:00,307.5,309.99,307.24,309.84,163770.0,299.4253,301.8499,299.1721,301.7039,163770.0
2020-07-31 11:30:00,309.93,310.09,309.04,309.27,329001.0,301.7915,301.9473,300.9249,301.1488,329001.0
2020-07-31 12:00:00,309.22,309.47,307.31,307.63,92251.0,301.1001,301.3436,299.2403,299.5519,92251.0
2020-07-31 12:30:00,307.55,307.59,306.56,307.08,64183.0,299.474,299.5129,298.51,299.0163,64183.0
2020-07-31 13:00:00,307.0,308.28,306.84,307.91,82388.0,298.9384,300.1848,298.7826,299.8245,82388.0
2020-07-31 13:30:00,307.8,308.25,307.22,307.8,195145.0,299.7174,300.1556,299.1527,299.7174,195145.0
2020-07-31 14:00:00,307.71,308.15,306.11,307.26,112577.0,299.6298,300.0582,298.0718,299.1916,112577.0
2020-07-31 14:30:00,307.27,308.91,307.12,308.76,198140.0,299.2013,300.7983,299.0553,300.6522,198140.0
2020-07-31 15:00:00,308.8,309.0,307.92,308.21,281549.0,300.6912,300.8859,299.8343,300.1167,281549.0
2020-07-31 15:30:00,308.29,309.24,307.47,308.52,546604.0,300.1946,301.1196,299.3961,300.4185,546604.0
2020-08-03 09:30:00,311.0,312.82,309.47,310.49,365156.0,302.8334,304.6056,301.3436,302.3368,365156.0
2020-08-03 10:00:00,310.58,311.83,310.28,311.69,191955.0,302.4244,303.6416,302.1323,303.5053,191955.0
2020-08-03 10:30:00,311.77,312.1,309.3,309.98,162082.0,303.5832,303.9045,301.178,301.8402,162082.0
2020-08-03 11:00:00,309.94,311.7,309.79,311.54,81872.0,301.8012,303.515,301.6552,303.3592,81872.0
2020-08-03 11:30:00,311.46,312.89,311.43,312.67,132777.0,303.2813,304.6738,303.2521,304.4595,132777.0
2020-08-03 12:00:00,312.74,313.49,312.29,313.18,88413.0,304.5277,305.258,304.0895,304.9562,88413.0
2020-08-03 12:30:00,313.21,313.5,312.05,312.37,66819.0,304.9854,305.2677,303.8558,304.1674,66819.0
2020-08-03 13:00:00,312.49,312.5,311.67,311.88,50389.0,304.2843,304.294,303.4858,303.6903,50389.0
2020-08-03 13:30:00,311.98,312.53,311.39,312.5,194042.0,303.7877,304.3232,303.2132,304.294,194042.0
2020-08-03 14:00:00,312.5,312.85,311.87,312.85,87908.0,304.294,304.6348,303.6806,304.6348,87908.0
2020-08-03 14:30:00,312.81,312.98,312.55,312.6,68199.0,304.5959,304.7614,304.3427,304.3914,68199.0
2020-08-03 15:00:00,312.63,312.64,311.55,311.89,268625.0,304.4206,304.4303,303.369,303.7,268625.0
2020-08-03 15:30:00,311.92,313.07,311.64,312.64,634940.0,303.7292,304.849,303.4566,304.4303,634940.0
2020-08-04 09:30:00,312.5,313.53,311.1,312.56,261235.0,304.294,305.297,302.9308,304.3524,261235.0
2020-08-04 10:00:00,312.62,313.66,312.41,313.31,211760.0,304.4109,305.4235,304.2064,305.0827,211760.0
2020-08-04 10:30:00,313.32,315.69,313.32,314.03,163264.0,305.0925,307.4002,305.0925,305.7838,163264.0
2020-08-04 11:00:00,314.05,314.76,313.53,314.16,113551.0,305.8033,306.4947,305.297,305.9104,113551.0
2020-08-04 11:30:00,314.16,314.51,313.81,314.41,123848.0,305.9104,306.2512,305.5696,306.1539,123848.0
2020-08-04 12:00:00,314.4,314.47,313.04,313.82,123976.0,306.1441,306.2123,304.8198,305.5793,123976.0
2020-08-04 12:30:00,313.76,314.46,313.46,314.38,85881.0,305.5209,306.2025,305.2288,306.1246,85881.0
2020-08-04 13:00:00,314.42,314.68,313.68,314.51,92021.0,306.1636,306.4168,305.443,306.2512,92021.0
2020-08-04 13:30:00,314.55,314.69,314.15,314.19,61043.0,306.2902,306.4265,305.9007,305.9396,61043.0
2020-08-04 14:00:00,314.23,314.28,313.1,313.25,107959.0,305.9786,306.0273,304.8783,305.0243,107959.0
2020-08-04 14:30:00,313.23,313.93,312.64,313.93,235138.0,305.0048,305.6865,304.4303,305.6865,235138.0
2020-08-04 15:00:00,313.94,314.46,313.35,314.09,148650.0,305.6962,306.2025,305.1217,305.8423,148650.0
2020-08-04 15:30:00,314.09,314.72,313.79,314.58,422506.0,305.8423,306.4557,305.5501,306.3194,422506.0
2020-08-05 09:30:00,316.37,321.11,315.87,320.86,433781.0,308.0624,312.6779,307.5755,312.4345,433781.0
2020-08-05 10:00:00,320.85,324.99,320.59,324.82,645097.0,312.4247,316.456,312.1716,316.2905,645097.0
2020-08-05 10:30:00,324.67,326.3,324.08,325.64,358194.0,316.1444,317.7316,315.5699,317.089,358194.0
2020-08-05 11:00:00,325.6,327.45,325.59,326.33,388345.0,317.05,318.8514,317.0403,317.7608,388345.0
2020-08-05 11:30:00,326.29,329.68,326.08,328.12,439490.0,317.7219,321.0229,317.5174,319.5038,439490.0
2020-08-05 12:00:00,328.13,328.55,327.23,327.95,236356.0,319.5136,319.9225,318.6372,319.3383,236356.0
2020-08-05 12:30:00,327.94,328.4,326.56,326.57,145837.0,319.3286,319.7765,317.9848,317.9945,145837.0
2020-08-05 13:00:00,326.58,327.36,326.56,326.8,135997.0,318.0043,318.7638,317.9848,318.2185,135997.0
2020-08-05 13:30:00,326.76,327.31,326.31,327.01,174507.0,318.1796,318.7151,317.7414,318.423,174507.0
2020-08-05 14:00:00,327.05,327.37,326.37,326.92,114010.0,318.4619,318.7735,317.7998,318.3354,114010.0
2020-08-05 14:30:00,326.93,327.88,326.91,327.42,165942.0,318.3451,319.2701,318.3256,318.8222,165942.0
2020-08-05 15:00:00,327.56,328.34,326.9,327.06,184116.0,318.9585,319.7181,318.3159,318.4717,184116.0
2020-08-05 15:30:00,327.12,328.04,326.17,328.01,559780.0,318.5301,319.4259,317.605,319.3967,559780.0
2020-08-06 09:30:00,327.4,330.49,327.06,329.46,524749.0,318.8027,321.8116,318.4717,320.8087,524749.0
2020-08-06 10:00:00,329.55,329.75,328.37,329.57,297989.0,320.8963,321.091,319.7473,320.9158,297989.0
2020-08-06 10:30:00,329.61,329.85,325.9,326.56,293837.0,320.9547,321.1884,317.3421,317.9848,293837.0
2020-08-06 11:00:00,326.5,328.0,326.05,326.05,242424.0,317.9264,319.387,317.4882,317.4882,242424.0
2020-08-06 11:30:00,326.0,328.02,325.91,327.54,321956.0,317.4395,319.4065,317.3519,318.9391,321956.0
2020-08-06 12:00:00,327.72,328.37,327.13,328.01,143903.0,319.1143,319.7473,318.5398,319.3967,143903.0
2020-08-06 12:30:00,328.01,328.06,326.77,327.58,75029.0,319.3967,319.4454,318.1893,318.978,75029.0
2020-08-06 13:00:00,327.51,328.02,327.06,327.89,135235.0,318.9099,319.4065,318.4717,319.2799,135235.0
2020-08-06 13:30:00,327.88,328.04,327.33,327.77,120099.0,319.2701,319.4259,318.7346,319.163,120099.0
2020-08-06 14:00:00,327.74,331.0,327.64,330.72,349663.0,319.1338,322.3082,319.0364,322.0356,349663.0
2020-08-06 14:30:00,330.72,331.22,330.21,330.25,214415.0,322.0356,322.5224,321.539,321.5779,214415.0
2020-08-06 15:00:00,330.26,330.86,329.87,330.14,160910.0,321.5876,322.1719,321.2079,321.4708,160910.0
2020-08-06 15:30:00,330.16,330.79,329.01,330.34,544324.0,321.4903,322.1037,320.3705,321.6655,544324.0
2020-08-07 09:30:00,328.0,328.3,325.42,326.46,311968.0,319.387,319.6791,316.8747,317.8874,311968.0
2020-08-07 10:00:00,326.51,326.98,323.93,326.15,212139.0,317.9361,318.3938,315.4239,317.5856,212139.0
2020-08-07 10:30:00,326.15,327.17,325.99,327.02,126014.0,317.5856,318.5788,317.4298,318.4327,126014.0
2020-08-07 11:00:00,327.07,327.21,325.89,326.05,277345.0,318.4814,318.6177,317.3324,317.4882,277345.0
2020-08-07 11:30:00,326.16,326.64,325.41,325.53,94706.0,317.5953,318.0627,316.865,316.9819,94706.0
2020-08-07 12:00:00,325.42,326.81,325.31,326.69,109764.0,316.8747,318.2282,316.7676,318.1114,109764.0
2020-08-07 12:30:00,326.69,327.02,326.1,326.68,228379.0,318.1114,318.4327,317.5369,318.1017,228379.0
2020-08-07 13:00:00,326.59,326.83,325.27,326.53,281499.0,318.014,318.2477,316.7287,317.9556,281499.0
2020-08-07 13:30:00,326.51,327.29,325.81,326.23,143693.0,317.9361,318.6956,317.2545,317.6635,143693.0
2020-08-07 14:00:00,326.37,326.98,325.34,325.99,204100.0,317.7998,318.3938,316.7968,317.4298,204100.0
2020-08-07 14:30:00,325.95,326.9,325.93,326.56,90406.0,317.3908,318.3159,317.3713,317.9848,90406.0
2020-08-07 15:00:00,326.56,327.52,326.4,326.85,128360.0,317.9848,318.9196,317.829,318.2672,128360.0
2020-08-07 15:30:00,326.82,328.33,326.6,328.02,253756.0,318.238,319.7083,318.0238,319.4065,253756.0
2020-08-10 09:30:00,327.19,329.74,326.39,326.87,492945.0,318.5983,321.0813,317.8193,318.2867,492945.0
2020-08-10 10:00:00,326.76,327.42,325.62,326.41,319253.0,318.1796,318.8222,317.0695,317.8387,319253.0
2020-08-10 10:30:00,326.46,326.47,322.6,322.99,411488.0,317.8874,317.8972,314.1288,314.5085,411488.0
2020-08-10 11:00:00,323.03,325.44,322.79,325.35,187291.0,314.5475,316.8942,314.3138,316.8066,187291.0
2020-08-10 11:30:00,325.37,325.88,324.6,325.47,102101.0,316.8261,317.3227,316.0763,316.9234,102101.0
2020-08-10 12:00:00,325.5,325.72,324.25,324.27,55972.0,316.9526,317.1669,315.7355,315.7549,55972.0
2020-08-10 12:30:00,324.38,325.34,324.07,325.01,68339.0,315.862,316.7968,315.5602,316.4755,68339.0
2020-08-10 13:00:00,325.07,325.24,323.91,323.96,71064.0,316.5339,316.6995,315.4044,315.4531,71064.0
2020-08-10 13:30:00,323.99,324.01,322.61,322.88,97212.0,315.4823,315.5018,314.1385,314.4014,97212.0
2020-08-10 14:00:00,322.89,323.25,322.16,322.65,109366.0,314.4112,314.7617,313.7003,314.1775,109366.0
2020-08-10 14:30:00,322.77,323.14,322.2,322.58,98393.0,314.2943,314.6546,313.7393,314.1093,98393.0
2020-08-10 15:00:00,322.57,323.0,321.85,322.36,120068.0,314.0996,314.5183,313.3985,313.8951,120068.0
2020-08-10 15:30:00,322.31,323.66,322.1,323.11,279457.0,313.8464,315.161,313.6419,314.6254,279457.0
2020-08-11 09:30:00,325.0,327.35,323.58,326.42,299702.0,316.4658,318.7541,315.0831,317.8485,299702.0
2020-08-11 10:00:00,326.4,330.44,326.1,330.42,313752.0,317.829,321.7629,317.5369,321.7434,313752.0
2020-08-11 10:30:00,330.43,330.76,328.03,330.29,233393.0,321.7532,322.0745,319.4162,321.6169,233393.0
2020-08-11 11:00:00,330.34,331.64,329.91,330.83,158846.0,321.6655,322.9314,321.2468,322.1427,158846.0
2020-08-11 11:30:00,330.83,331.19,329.58,330.38,167270.0,322.1427,322.4932,320.9255,321.7045,167270.0
2020-08-11 12:00:00,330.4,333.33,329.42,332.75,334120.0,321.724,324.577,320.7697,324.0123,334120.0
2020-08-11 12:30:00,332.74,333.65,332.25,332.93,177391.0,324.0025,324.8886,323.5254,324.1875,177391.0
2020-08-11 13:00:00,332.9,333.41,332.07,333.38,105848.0,324.1583,324.6549,323.3501,324.6257,105848.0
2020-08-11 13:30:00,333.41,333.54,332.48,333.34,97573.0,324.6549,324.7815,323.7494,324.5868,97573.0
2020-08-11 14:00:00,333.41,334.55,332.07,332.09,179757.0,324.6549,325.765,323.3501,323.3696,179757.0
2020-08-11 14:30:00,332.12,332.37,331.32,331.71,130048.0,323.3988,323.6422,322.6198,322.9996,130048.0
2020-08-11 15:00:00,331.66,331.9,328.6,330.79,199643.0,322.9509,323.1846,319.9712,322.1037,199643.0
2020-08-11 15:30:00,330.68,330.74,328.5,328.62,693334.0,321.9966,322.055,319.8739,319.9907,693334.0
2020-08-12 09:30:00,328.66,331.4,327.81,329.3,353350.0,320.0297,322.6977,319.202,320.6529,353350.0
2020-08-12 10:00:00,329.32,330.31,329.07,329.55,128102.0,320.6723,321.6363,320.4289,320.8963,128102.0
2020-08-12 10:30:00,329.64,330.1,328.5,328.5,103887.0,320.9839,321.4318,319.8739,319.8739,103887.0
2020-08-12 11:00:00,328.36,328.69,327.37,328.01,98114.0,319.7375,320.0589,318.7735,319.3967,98114.0
2020-08-12 11:30:00,327.95,328.22,327.04,327.27,84799.0,319.3383,319.6012,318.4522,318.6762,84799.0
2020-08-12 12:00:00,327.31,329.05,327.31,328.51,80234.0,318.7151,320.4094,318.7151,319.8836,80234.0
2020-08-12 12:30:00,328.52,328.81,327.03,327.18,63520.0,319.8933,320.1757,318.4425,318.5885,63520.0
2020-08-12 13:00:00,327.19,327.51,326.2,326.54,80853.0,318.5983,318.9099,317.6343,317.9653,80853.0
2020-08-12 13:30:00,326.58,327.93,326.53,327.88,84790.0,318.0043,319.3188,317.9556,319.2701,84790.0
2020-08-12 14:00:00,327.83,328.18,327.59,327.69,69802.0,319.2215,319.5623,318.9878,319.0851,69802.0
2020-08-12 14:30:00,327.73,328.21,327.32,328.19,70821.0,319.1241,319.5915,318.7248,319.572,70821.0
2020-08-12 15:00:00,328.21,328.8,327.8,328.07,116501.0,319.5915,320.166,319.1922,319.4552,116501.0
2020-08-12 15:30:00,328.08,328.2,326.81,327.19,394928.0,319.4649,319.5817,318.2282,318.5983,394928.0
2020-08-13 09:30:00,325.93,329.42,325.62,329.39,285085.0,317.3713,320.7697,317.0695,320.7405,285085.0
2020-08-13 10:00:00,329.34,329.35,327.9,328.68,97974.0,320.6918,320.7015,319.2896,320.0491,97974.0
2020-08-13 10:30:00,328.62,329.1,327.93,328.95,116382.0,319.9907,320.4581,319.3188,320.312,116382.0
2020-08-13 11:00:00,328.9,329.84,328.7,329.11,96985.0,320.2634,321.1787,320.0686,320.4678,96985.0
2020-08-13 11:30:00,329.16,329.16,328.22,328.55,86555.0,320.5165,320.5165,319.6012,319.9225,86555.0
2020-08-13 12:00:00,328.55,329.27,328.25,328.39,110720.0,319.9225,320.6236,319.6304,319.7668,110720.0
2020-08-13 12:30:00,328.35,328.58,327.99,328.16,57393.0,319.7278,319.9518,319.3773,319.5428,57393.0
2020-08-13 13:00:00,328.16,328.4,326.95,327.16,74947.0,319.5428,319.7765,318.3646,318.569,74947.0
2020-08-13 13:30:00,327.17,327.53,326.23,327.14,85327.0,318.5788,318.9293,317.6635,318.5496,85327.0
2020-08-13 14:00:00,327.21,327.48,326.27,326.83,72118.0,318.6177,318.8806,317.7024,318.2477,72118.0
2020-08-13 14:30:00,326.89,327.14,325.94,326.35,72950.0,318.3061,318.5496,317.3811,317.7803,72950.0
2020-08-13 15:00:00,326.37,327.67,326.26,327.59,61662.0,317.7998,319.0657,317.6927,318.9878,61662.0
2020-08-13 15:30:00,327.59,327.67,326.19,326.19,268840.0,318.9878,319.0657,317.6245,317.6245,268840.0
2020-08-14 09:30:00,325.67,326.93,324.81,326.82,125171.0,317.1182,318.3451,316.2808,318.238,125171.0
2020-08-14 10:00:00,326.82,327.17,325.95,326.46,54289.0,318.238,318.5788,317.3908,317.8874,54289.0
2020-08-14 10:30:00,326.38,327.02,326.28,326.71,31795.0,317.8095,318.4327,317.7122,318.1309,31795.0
2020-08-14 11:00:00,326.67,327.32,326.46,326.89,37303.0,318.0919,318.7248,317.8874,318.3061,37303.0
2020-08-14 11:30:00,327.0,327.22,326.46,326.63,32244.0,318.4133,318.6275,317.8874,318.053,32244.0
2020-08-14 12:00:00,326.92,327.01,326.52,326.71,37472.0,318.3354,318.423,317.9459,318.1309,37472.0
2020-08-14 12:30:00,326.78,327.58,326.78,327.16,59708.0,318.199,318.978,318.199,318.569,59708.0
2020-08-14 13:00:00,327.14,327.5,326.9,327.14,38006.0,318.5496,318.9001,318.3159,318.5496,38006.0
2020-08-14 13:30:00,327.17,327.62,327.07,327.52,35614.0,318.5788,319.017,318.4814,318.9196,35614.0
2020-08-14 14:00:00,327.47,327.64,326.95,327.11,34047.0,318.8709,319.0364,318.3646,318.5204,34047.0
2020-08-14 14:30:00,327.2,327.38,326.63,326.84,61421.0,318.608,318.7833,318.053,318.2575,61421.0
2020-08-14 15:00:00,326.81,326.86,326.06,326.19,52266.0,318.2282,318.2769,317.4979,317.6245,52266.0
2020-08-14 15:30:00,326.15,326.96,325.63,326.8,147873.0,317.5856,318.3743,317.0792,318.2185,147873.0
2020-08-17 09:30:00,327.0,330.27,326.67,329.25,387522.0,318.4133,321.5974,318.0919,320.6042,387522.0
2020-08-17 10:00:00,329.34,329.49,327.69,329.08,252890.0,320.6918,320.8379,319.0851,320.4386,252890.0
2020-08-17 10:30:00,329.09,330.85,328.95,329.23,299089.0,320.4484,322.1622,320.312,320.5847,299089.0
2020-08-17 11:00:00,329.2,330.29,329.14,329.86,90598.0,320.5555,321.6169,320.4971,321.1981,90598.0
2020-08-17 11:30:00,329.9,329.94,328.96,329.89,57708.0,321.2371,321.276,320.3218,321.2274,57708.0
2020-08-17 12:00:00,329.88,330.01,329.53,329.69,56550.0,321.2176,321.3442,320.8768,321.0326,56550.0
2020-08-17 12:30:00,329.7,330.38,329.7,330.31,78732.0,321.0424,321.7045,321.0424,321.6363,78732.0
2020-08-17 13:00:00,330.3,330.66,329.84,329.84,76145.0,321.6266,321.9771,321.1787,321.1787,76145.0
2020-08-17 13:30:00,329.84,330.43,329.75,330.12,57452.0,321.1787,321.7532,321.091,321.4513,57452.0
2020-08-17 14:00:00,330.08,330.49,329.73,330.25,60589.0,321.4124,321.8116,321.0716,321.5779,60589.0
2020-08-17 14:30:00,330.31,331.15,330.31,330.83,85143.0,321.6363,322.4543,321.6363,322.1427,85143.0
2020-08-17 15:00:00,330.83,331.06,330.44,331.0,114891.0,322.1427,322.3666,321.7629,322.3082,114891.0
2020-08-17 15:30:00,331.03,331.23,330.11,330.65,288784.0,322.3374,322.5322,321.4416,321.9674,288784.0
2020-08-18 09:30:00,330.2,331.4,328.59,329.11,228826.0,321.5292,322.6977,319.9615,320.4678,228826.0
2020-08-18 10:00:00,329.11,329.11,326.35,327.39,132182.0,320.4678,320.4678,317.7803,318.793,132182.0
2020-08-18 10:30:00,327.43,327.78,326.55,327.5,86954.0,318.832,319.1728,317.9751,318.9001,86954.0
2020-08-18 11:00:00,327.48,328.63,327.36,328.57,80889.0,318.8806,320.0004,318.7638,319.942,80889.0
2020-08-18 11:30:00,328.6,329.33,328.44,329.3,136872.0,319.9712,320.6821,319.8154,320.6529,136872.0
2020-08-18 12:00:00,329.33,329.65,329.0,329.48,154292.0,320.6821,320.9937,320.3607,320.8281,154292.0
2020-08-18 12:30:00,329.52,329.85,329.46,329.84,85942.0,320.8671,321.1884,320.8087,321.1787,85942.0
2020-08-18 13:00:00,329.86,330.77,329.79,330.35,84011.0,321.1981,322.0843,321.13,321.6753,84011.0
2020-08-18 13:30:00,330.31,331.13,330.31,330.74,108829.0,321.6363,322.4348,321.6363,322.055,108829.0
2020-08-18 14:00:00,330.61,331.03,330.29,330.8,158641.0,321.9285,322.3374,321.6169,322.1135,158641.0
2020-08-18 14:30:00,330.82,331.17,330.67,330.88,117131.0,322.1329,322.4737,321.9869,322.1914,117131.0
2020-08-18 15:00:00,330.89,330.93,330.2,330.36,172819.0,322.2011,322.2401,321.5292,321.685,172819.0
2020-08-18 15:30:00,330.32,331.01,328.62,331.0,449693.0,321.6461,322.318,319.9907,322.3082,449693.0
2020-08-19 09:30:00,330.04,332.7,330.0,330.47,276928.0,321.3734,323.9636,321.3345,321.7921,276928.0
2020-08-19 10:00:00,330.46,331.26,330.17,331.07,89075.0,321.7824,322.5614,321.5,322.3764,89075.0
2020-08-19 10:30:00,331.01,331.2,330.4,330.99,87815.0,322.318,322.503,321.724,322.2985,87815.0
2020-08-19 11:00:00,330.99,331.11,330.33,330.75,87602.0,322.2985,322.4153,321.6558,322.0648,87602.0
2020-08-19 11:30:00,330.65,332.16,330.64,331.43,192915.0,321.9674,323.4378,321.9577,322.7269,192915.0
2020-08-19 12:00:00,331.47,331.63,330.86,331.62,58431.0,322.7659,322.9217,322.1719,322.9119,58431.0
2020-08-19 12:30:00,331.62,331.99,331.31,331.93,113933.0,322.9119,323.2722,322.6101,323.2138,113933.0
2020-08-19 13:00:00,331.93,332.76,331.65,332.75,90578.0,323.2138,324.022,322.9411,324.0123,90578.0
2020-08-19 13:30:00,332.72,334.46,332.53,334.0,257628.0,323.983,325.6774,323.798,325.2294,257628.0
2020-08-19 14:00:00,333.99,334.27,332.11,332.75,194017.0,325.2197,325.4923,323.3891,324.0123,194017.0
2020-08-19 14:30:00,332.88,333.37,332.57,333.25,86277.0,324.1388,324.616,323.837,324.4991,86277.0
2020-08-19 15:00:00,333.25,333.93,332.77,333.11,119987.0,324.4991,325.1613,324.0317,324.3628,119987.0
2020-08-19 15:30:00,333.13,333.28,332.02,332.5,460095.0,324.3823,324.5283,323.3014,323.7688,460095.0
2020-08-20 09:30:00,330.19,332.74,330.19,332.11,228198.0,321.5195,324.0025,321.5195,323.3891,228198.0
2020-08-20 10:00:00,332.16,333.62,331.71,333.49,94203.0,323.4378,324.8594,322.9996,324.7328,94203.0
2020-08-20 10:30:00,333.58,334.63,333.34,334.15,96752.0,324.8205,325.8429,324.5868,325.3755,96752.0
2020-08-20 11:00:00,334.18,334.32,333.54,334.29,86637.0,325.4047,325.541,324.7815,325.5118,86637.0
2020-08-20 11:30:00,334.24,334.94,333.94,334.32,56306.0,325.4631,326.1448,325.171,325.541,56306.0
2020-08-20 12:00:00,334.31,334.33,333.85,334.04,78871.0,325.5313,325.5508,325.0834,325.2684,78871.0
2020-08-20 12:30:00,334.11,334.44,333.4,333.54,60040.0,325.3365,325.6579,324.6452,324.7815,60040.0
2020-08-20 13:00:00,333.61,333.83,333.24,333.68,68279.0,324.8497,325.0639,324.4894,324.9178,68279.0
2020-08-20 13:30:00,333.7,334.51,333.7,334.44,74503.0,324.9373,325.726,324.9373,325.6579,74503.0
2020-08-20 14:00:00,334.45,335.93,334.39,335.5,119624.0,325.6676,327.1088,325.6092,326.69,119624.0
2020-08-20 14:30:00,335.58,336.36,335.57,336.34,163608.0,326.7679,327.5275,326.7582,327.508,163608.0
2020-08-20 15:00:00,336.34,337.59,336.31,337.59,309529.0,327.508,328.7252,327.4788,328.7252,309529.0
2020-08-20 15:30:00,337.51,338.0,337.07,337.3,471228.0,328.6473,329.1244,328.2188,328.4428,471228.0
2020-08-21 09:30:00,338.0,338.57,336.07,338.31,422277.0,329.1244,329.6794,327.2451,329.4263,422277.0
2020-08-21 10:00:00,338.46,338.8,336.61,337.54,158121.0,329.5723,329.9034,327.7709,328.6765,158121.0
2020-08-21 10:30:00,337.6,337.9,336.46,336.52,74936.0,328.7349,329.027,327.6248,327.6833,74936.0
2020-08-21 11:00:00,336.65,337.74,336.07,337.31,147871.0,327.8098,328.8712,327.2451,328.4525,147871.0
2020-08-21 11:30:00,337.35,337.5,335.97,336.1,71550.0,328.4915,328.6375,327.1477,327.2743,71550.0
2020-08-21 12:00:00,336.09,337.35,336.04,337.2,52890.0,327.2646,328.4915,327.2159,328.3454,52890.0
2020-08-21 12:30:00,337.21,337.37,336.79,337.29,50986.0,328.3551,328.5109,327.9462,328.433,50986.0
2020-08-21 13:00:00,337.31,337.85,337.19,337.56,54307.0,328.4525,328.9783,328.3357,328.696,54307.0
2020-08-21 13:30:00,337.55,338.07,337.33,337.62,39663.0,328.6862,329.1926,328.472,328.7544,39663.0
2020-08-21 14:00:00,337.66,338.63,337.65,338.59,76580.0,328.7933,329.7379,328.7836,329.6989,76580.0
2020-08-21 14:30:00,338.56,338.69,337.61,337.66,81999.0,329.6697,329.7963,328.7446,328.7933,81999.0
2020-08-21 15:00:00,337.62,338.1,337.36,337.79,88739.0,328.7544,329.2218,328.5012,328.9199,88739.0
2020-08-21 15:30:00,337.79,338.03,336.85,337.11,324200.0,328.9199,329.1536,328.0046,328.2578,324200.0
2020-08-24 09:30:00,339.36,340.43,338.75,340.13,259051.0,330.4487,331.4906,329.8547,331.1985,259051.0
2020-08-24 10:00:00,340.15,340.87,339.36,340.44,120468.0,331.2179,331.919,330.4487,331.5003,120468.0
2020-08-24 10:30:00,340.4,340.97,339.34,339.5,102957.0,331.4614,332.0164,330.4292,330.585,102957.0
2020-08-24 11:00:00,339.5,340.46,339.38,340.06,80148.0,330.585,331.5198,330.4682,331.1303,80148.0
2020-08-24 11:30:00,340.2,341.87,340.2,341.79,148360.0,331.2666,332.8928,331.2666,332.8149,148360.0
2020-08-24 12:00:00,341.78,342.66,341.67,341.77,123901.0,332.8051,333.662,332.698,332.7954,123901.0
2020-08-24 12:30:00,341.8,342.83,341.76,342.63,71072.0,332.8246,333.8276,332.7857,333.6328,71072.0
2020-08-24 13:00:00,342.7,343.1,342.59,342.77,109155.0,333.701,334.0905,333.5939,333.7691,109155.0
2020-08-24 13:30:00,342.74,343.41,342.42,343.29,127554.0,333.7399,334.3923,333.4283,334.2755,127554.0
2020-08-24 14:00:00,343.35,343.38,342.05,342.18,84434.0,334.3339,334.3631,333.068,333.1946,84434.0
2020-08-24 14:30:00,342.2,342.21,341.39,341.84,89827.0,333.2141,333.2238,332.4254,332.8636,89827.0
2020-08-24 15:00:00,341.82,342.37,341.72,342.25,100076.0,332.8441,333.3796,332.7467,333.2628,100076.0
2020-08-24 15:30:00,342.25,343.83,342.18,343.63,355390.0,333.2628,334.8013,333.1946,334.6066,355390.0
2020-08-25 09:30:00,344.71,346.67,343.33,346.47,262432.0,335.6582,337.5667,334.3144,337.372,262432.0
2020-08-25 10:00:00,346.43,346.85,344.53,346.16,166286.0,337.333,337.742,335.4829,337.0701,166286.0
2020-08-25 10:30:00,346.0,346.34,345.12,345.8,119918.0,336.9143,337.2454,336.0574,336.7196,119918.0
2020-08-25 11:00:00,345.92,346.47,345.2,345.5,98493.0,336.8364,337.372,336.1353,336.4275,98493.0
2020-08-25 11:30:00,345.54,345.8,344.45,345.68,126458.0,336.4664,336.7196,335.405,336.6027,126458.0
2020-08-25 12:00:00,345.67,346.72,345.41,346.5,123669.0,336.593,337.6154,336.3398,337.4012,123669.0
2020-08-25 12:30:00,346.5,347.0,346.22,346.88,87753.0,337.4012,337.8881,337.1285,337.7712,87753.0
2020-08-25 13:00:00,346.86,347.55,346.5,347.55,67329.0,337.7517,338.4236,337.4012,338.4236,67329.0
2020-08-25 13:30:00,347.58,348.17,346.97,347.28,145369.0,338.4528,339.0273,337.8589,338.1607,145369.0
2020-08-25 14:00:00,347.37,348.24,346.65,348.18,88516.0,338.2484,339.0955,337.5473,339.0371,88516.0
2020-08-25 14:30:00,348.07,348.21,347.12,347.74,106000.0,338.93,339.0663,338.0049,338.6086,106000.0
2020-08-25 15:00:00,347.73,348.39,347.32,348.36,90026.0,338.5989,339.2416,338.1997,339.2124,90026.0
2020-08-25 15:30:00,348.35,348.46,347.45,347.66,292972.0,339.2026,339.3097,338.3263,338.5307,292972.0
2020-08-26 09:30:00,348.0,348.48,345.5,347.79,272946.0,338.8618,339.3292,336.4275,338.6573,272946.0
2020-08-26 10:00:00,347.88,348.46,347.2,347.63,119638.0,338.745,339.3097,338.0828,338.5015,119638.0
2020-08-26 10:30:00,347.86,348.6,347.71,348.5,105053.0,338.7255,339.4461,338.5794,339.3487,105053.0
2020-08-26 11:00:00,348.57,349.09,348.34,348.59,110216.0,339.4168,339.9232,339.1929,339.4363,110216.0
2020-08-26 11:30:00,348.55,348.98,348.18,348.83,97818.0,339.3974,339.8161,339.0371,339.67,97818.0
2020-08-26 12:00:00,348.8,350.87,348.79,350.39,129790.0,339.6408,341.6564,339.6311,341.189,129790.0
2020-08-26 12:30:00,350.28,350.58,349.62,350.12,153564.0,341.0819,341.3741,340.4393,340.9261,153564.0
2020-08-26 13:00:00,350.26,351.11,350.17,350.23,131664.0,341.0625,341.8901,340.9748,341.0332,131664.0
2020-08-26 13:30:00,350.15,350.4,349.33,350.4,69244.0,340.9554,341.1988,340.1569,341.1988,69244.0
2020-08-26 14:00:00,350.32,351.49,350.25,351.39,90218.0,341.1209,342.2602,341.0527,342.1628,90218.0
2020-08-26 14:30:00,351.5,351.56,350.11,350.11,178639.0,342.2699,342.3283,340.9164,340.9164,178639.0
2020-08-26 15:00:00,350.1,351.78,350.1,351.77,155334.0,340.9067,342.5425,340.9067,342.5328,155334.0
2020-08-26 15:30:00,351.74,352.29,351.0,351.02,481801.0,342.5036,343.0392,341.783,341.8025,481801.0
2020-08-27 09:30:00,351.73,355.47,350.58,354.23,425552.0,342.4939,346.1357,341.3741,344.9282,425552.0
2020-08-27 10:00:00,354.37,354.61,352.55,353.25,262098.0,345.0645,345.2982,343.2923,343.9739,262098.0
2020-08-27 10:30:00,353.16,355.89,353.01,355.79,182447.0,343.8863,346.5446,343.7402,346.4472,182447.0
2020-08-27 11:00:00,355.7,357.19,355.28,355.63,186787.0,346.3596,347.8105,345.9506,346.2915,186787.0
2020-08-27 11:30:00,355.53,357.76,354.92,356.52,181758.0,346.1941,348.3655,345.6001,347.1581,181758.0
2020-08-27 12:00:00,356.53,356.88,355.55,355.69,149450.0,347.1678,347.5086,346.2136,346.3499,149450.0
2020-08-27 12:30:00,355.7,356.53,354.51,355.5,165220.0,346.3596,347.1678,345.2009,346.1649,165220.0
2020-08-27 13:00:00,355.42,357.4,354.8,357.25,99636.0,346.087,348.015,345.4832,347.8689,99636.0
2020-08-27 13:30:00,357.25,357.73,356.1,356.92,86100.0,347.8689,348.3363,346.7491,347.5476,86100.0
2020-08-27 14:00:00,356.88,358.0,356.6,357.8,142215.0,347.5086,348.5992,347.236,348.4045,142215.0
2020-08-27 14:30:00,357.8,357.81,356.1,356.45,98958.0,348.4045,348.4142,346.7491,347.0899,98958.0
2020-08-27 15:00:00,356.55,357.12,356.11,356.77,100433.0,347.1873,347.7423,346.7588,347.4015,100433.0
2020-08-27 15:30:00,356.78,357.0,355.23,356.0,392517.0,347.4113,347.6255,345.902,346.6517,392517.0
2020-08-28 09:30:00,357.48,359.37,356.16,359.37,226704.0,348.0929,349.9332,346.8075,349.9332,226704.0
2020-08-28 10:00:00,359.25,359.78,358.34,359.24,110906.0,349.8164,350.3325,348.9303,349.8067,110906.0
2020-08-28 10:30:00,359.22,359.87,358.44,358.74,125973.0,349.7872,350.4201,349.0277,349.3198,125973.0
2020-08-28 11:00:00,358.82,360.35,358.73,359.97,104667.0,349.3977,350.8875,349.31,350.5175,104667.0
2020-08-28 11:30:00,359.98,363.43,359.98,363.12,261232.0,350.5272,353.8866,350.5272,353.5848,261232.0
2020-08-28 12:00:00,363.04,364.21,362.73,362.96,151535.0,353.5069,354.6461,353.205,353.429,151535.0
2020-08-28 12:30:00,363.03,365.43,362.94,364.9,145456.0,353.4971,355.8341,353.4095,355.318,145456.0
2020-08-28 13:00:00,364.91,365.57,363.9,364.19,124502.0,355.3278,355.9704,354.3443,354.6267,124502.0
2020-08-28 13:30:00,364.15,365.32,363.92,365.12,110852.0,354.5877,355.727,354.3638,355.5323,110852.0
2020-08-28 14:00:00,365.1,366.0,364.23,364.68,162049.0,355.5128,356.3891,354.6656,355.1038,162049.0
2020-08-28 14:30:00,364.72,365.21,364.21,365.21,97126.0,355.1428,355.6199,354.6461,355.6199,97126.0
2020-08-28 15:00:00,365.21,367.21,364.94,367.07,235288.0,355.6199,357.5674,355.357,357.431,235288.0
2020-08-28 15:30:00,367.01,367.25,365.49,366.0,387417.0,357.3726,357.6063,355.8925,356.3891,387417.0
2020-08-31 09:30:00,366.63,366.63,361.56,362.63,302640.0,357.0026,357.0026,352.0657,353.1076,302640.0
2020-08-31 10:00:00,362.46,362.99,360.16,360.18,162786.0,352.9421,353.4582,350.7025,350.722,162786.0
2020-08-31 10:30:00,360.3,362.1,360.2,361.93,115177.0,350.8388,352.5916,350.7414,352.426,115177.0
2020-08-31 11:00:00,362.07,362.55,360.46,360.9,106313.0,352.5623,353.0297,350.9946,351.4231,106313.0
2020-08-31 11:30:00,360.8,361.82,360.49,361.25,59852.0,351.3257,352.3189,351.0238,351.7639,59852.0
2020-08-31 12:00:00,361.34,362.44,361.2,361.75,92118.0,351.8515,352.9226,351.7152,352.2507,92118.0
2020-08-31 12:30:00,361.65,362.03,361.39,361.65,50649.0,352.1534,352.5234,351.9002,352.1534,50649.0
2020-08-31 13:00:00,361.56,361.89,361.0,361.19,54020.0,352.0657,352.3871,351.5204,351.7054,54020.0
2020-08-31 13:30:00,361.17,361.31,360.2,360.36,124090.0,351.686,351.8223,350.7414,350.8972,124090.0
2020-08-31 14:00:00,360.4,360.52,358.76,358.94,219396.0,350.9362,351.053,349.3393,349.5145,219396.0
2020-08-31 14:30:00,358.88,359.68,358.71,358.79,133689.0,349.4561,350.2351,349.2906,349.3685,133689.0
2020-08-31 15:00:00,358.79,359.3,357.91,358.13,161117.0,349.3685,349.8651,348.5116,348.7258,161117.0
2020-08-31 15:30:00,358.14,360.8,357.68,358.0,514491.0,348.7355,351.3257,348.2876,348.5992,514491.0
2020-09-01 09:30:00,357.71,359.44,355.25,358.36,496292.0,348.3168,350.0014,345.9214,348.9498,496292.0
2020-09-01 10:00:00,358.42,359.06,356.52,358.07,302894.0,349.0082,349.6314,347.1581,348.6674,302894.0
2020-09-01 10:30:00,358.14,358.23,355.73,356.06,157860.0,348.7355,348.8232,346.3888,346.7102,157860.0
2020-09-01 11:00:00,356.05,356.47,354.95,355.17,247803.0,346.7004,347.1094,345.6293,345.8435,247803.0
2020-09-01 11:30:00,355.07,355.23,353.56,354.43,212031.0,345.7462,345.902,344.2758,345.123,212031.0
2020-09-01 12:00:00,354.4,355.33,354.37,354.62,202702.0,345.0937,345.9993,345.0645,345.308,202702.0
2020-09-01 12:30:00,354.59,354.84,354.22,354.51,98284.0,345.2788,345.5222,344.9185,345.2009,98284.0
2020-09-01 13:00:00,354.57,354.73,354.0,354.15,127227.0,345.2593,345.4151,344.7043,344.8503,127227.0
2020-09-01 13:30:00,354.16,354.95,354.11,354.7,210479.0,344.8601,345.6293,344.8114,345.3859,210479.0
2020-09-01 14:00:00,354.69,356.92,354.2,356.73,154367.0,345.3761,347.5476,344.899,347.3626,154367.0
2020-09-01 14:30:00,356.66,357.06,356.16,356.44,87514.0,347.2944,347.6839,346.8075,347.0802,87514.0
2020-09-01 15:00:00,356.45,356.48,355.29,355.38,83847.0,347.0899,347.1191,345.9604,346.048,83847.0
2020-09-01 15:30:00,355.38,356.91,354.66,356.91,386392.0,346.048,347.5378,345.3469,347.5378,386392.0
2020-09-02 09:30:00,357.39,359.84,356.28,359.68,260750.0,348.0052,350.3909,346.9244,350.2351,260750.0
2020-09-02 10:00:00,359.67,361.13,357.96,360.7,172212.0,350.2254,351.647,348.5603,351.2283,172212.0
2020-09-02 10:30:00,360.51,360.7,358.64,359.05,127043.0,351.0433,351.2283,349.2224,349.6216,127043.0
2020-09-02 11:00:00,359.04,359.41,358.13,358.54,90097.0,349.6119,349.9722,348.7258,349.125,90097.0
2020-09-02 11:30:00,358.54,359.11,358.13,358.96,89586.0,349.125,349.6801,348.7258,349.534,89586.0
2020-09-02 12:00:00,358.93,360.24,358.61,359.85,96949.0,349.5048,350.7804,349.1932,350.4006,96949.0
2020-09-02 12:30:00,359.9,359.95,358.82,358.94,145241.0,350.4493,350.498,349.3977,349.5145,145241.0
2020-09-02 13:00:00,358.92,359.55,358.37,359.1,175717.0,349.4951,350.1085,348.9595,349.6703,175717.0
2020-09-02 13:30:00,359.12,360.16,358.94,360.01,205023.0,349.6898,350.7025,349.5145,350.5564,205023.0
2020-09-02 14:00:00,359.99,359.99,358.59,359.39,107917.0,350.537,350.537,349.1737,349.9527,107917.0
2020-09-02 14:30:00,359.38,360.19,359.18,359.65,311428.0,349.943,350.7317,349.7482,350.2059,311428.0
2020-09-02 15:00:00,359.71,360.16,358.91,359.17,414872.0,350.2643,350.7025,349.4853,349.7385,414872.0
2020-09-02 15:30:00,359.13,361.6,358.99,360.34,442597.0,349.6995,352.1047,349.5632,350.8778,442597.0
2020-09-03 09:30:00,358.47,358.94,354.36,354.88,278085.0,349.0569,349.5145,345.0548,345.5611,278085.0
2020-09-03 10:00:00,354.84,355.78,350.12,351.21,360018.0,345.5222,346.4375,340.9261,341.9875,360018.0
2020-09-03 10:30:00,351.23,352.88,348.05,350.34,335485.0,342.007,343.6137,338.9105,341.1404,335485.0
2020-09-03 11:00:00,350.34,350.34,344.58,346.34,421165.0,341.1404,341.1404,335.5316,337.2454,421165.0
2020-09-03 11:30:00,346.35,348.67,345.43,347.11,187418.0,337.2551,339.5142,336.3593,337.9952,187418.0
2020-09-03 12:00:00,347.28,348.84,345.66,347.17,133913.0,338.1607,339.6798,336.5833,338.0536,133913.0
2020-09-03 12:30:00,347.17,348.07,345.2,345.46,142058.0,338.0536,338.93,336.1353,336.3885,142058.0
2020-09-03 13:00:00,345.63,347.17,344.12,347.06,140459.0,336.554,338.0536,335.0837,337.9465,140459.0
2020-09-03 13:30:00,347.0,347.0,344.78,345.71,137625.0,337.8881,337.8881,335.7264,336.6319,137625.0
2020-09-03 14:00:00,345.58,346.35,344.23,345.44,141025.0,336.5054,337.2551,335.1908,336.369,141025.0
2020-09-03 14:30:00,345.28,346.28,342.62,343.01,222064.0,336.2132,337.187,333.6231,334.0028,222064.0
2020-09-03 15:00:00,342.99,343.75,341.8,342.4,197265.0,333.9834,334.7234,332.8246,333.4089,197265.0
2020-09-03 15:30:00,342.18,344.44,341.26,343.69,781293.0,333.1946,335.3953,332.2988,334.665,781293.0
2020-09-04 09:30:00,343.0,346.99,339.18,339.91,475719.0,333.9931,337.8783,330.2734,330.9842,475719.0
2020-09-04 10:00:00,340.0,341.71,332.06,333.94,584893.0,331.0719,332.737,323.3404,325.171,584893.0
2020-09-04 10:30:00,334.11,334.6,327.14,331.64,562865.0,325.3365,325.8137,318.5496,322.9314,562865.0
2020-09-04 11:00:00,331.39,331.93,326.55,328.32,427264.0,322.688,323.2138,317.9751,319.6986,427264.0
2020-09-04 11:30:00,328.51,333.77,328.51,333.36,278055.0,319.8836,325.0055,319.8836,324.6062,278055.0
2020-09-04 12:00:00,333.4,335.05,332.23,334.97,218514.0,324.6452,326.2519,323.5059,326.174,218514.0
2020-09-04 12:30:00,334.96,337.2,334.13,334.68,224568.0,326.1642,328.3454,325.356,325.8916,224568.0
2020-09-04 13:00:00,334.36,334.67,333.12,333.16,149621.0,325.58,325.8818,324.3725,324.4115,149621.0
2020-09-04 13:30:00,333.1,334.68,332.24,333.83,107719.0,324.3531,325.8916,323.5157,325.0639,107719.0
2020-09-04 14:00:00,333.77,335.29,332.98,335.0,134228.0,325.0055,326.4856,324.2362,326.2032,134228.0
2020-09-04 14:30:00,334.95,338.52,334.63,338.47,185714.0,326.1545,329.6307,325.8429,329.5821,185714.0
2020-09-04 15:00:00,338.6,339.64,336.97,339.0,322288.0,329.7086,330.7213,328.1214,330.0981,322288.0
2020-09-04 15:30:00,338.76,338.97,334.74,334.74,546099.0,329.8644,330.0689,325.95,325.95,546099.0
2020-09-08 09:30:00,328.76,332.71,326.9,332.62,503481.0,320.127,323.9733,318.3159,323.8857,503481.0
2020-09-08 10:00:00,332.7,335.71,332.06,334.81,332480.0,323.9636,326.8945,323.3404,326.0182,332480.0
2020-09-08 10:30:00,334.76,335.64,332.98,333.75,194848.0,325.9695,326.8264,324.2362,324.986,194848.0
2020-09-08 11:00:00,333.66,334.81,332.95,333.4,136537.0,324.8984,326.0182,324.207,324.6452,136537.0
2020-09-08 11:30:00,333.34,333.65,330.28,331.11,141820.0,324.5868,324.8886,321.6071,322.4153,141820.0
2020-09-08 12:00:00,331.02,331.98,330.62,331.42,128471.0,322.3277,323.2625,321.9382,322.7172,128471.0
2020-09-08 12:30:00,331.48,333.0,330.98,332.76,78070.0,322.7756,324.2557,322.2887,324.022,78070.0
2020-09-08 13:00:00,332.77,333.5,331.71,332.87,87644.0,324.0317,324.7426,322.9996,324.1291,87644.0
2020-09-08 13:30:00,332.83,334.63,332.19,333.64,131218.0,324.0902,325.8429,323.467,324.8789,131218.0
2020-09-08 14:00:00,333.65,334.0,331.1,331.1,142036.0,324.8886,325.2294,322.4056,322.4056,142036.0
2020-09-08 14:30:00,331.1,331.17,328.48,330.64,191980.0,322.4056,322.4737,319.8544,321.9577,191980.0
2020-09-08 15:00:00,330.49,331.5,328.61,331.5,167093.0,321.8116,322.7951,319.981,322.7951,167093.0
2020-09-08 15:30:00,331.52,332.36,329.26,329.94,397547.0,322.8146,323.6325,320.6139,321.276,397547.0
2020-09-09 09:30:00,337.39,338.05,332.37,334.21,332467.0,328.5304,329.1731,323.6422,325.4339,332467.0
2020-09-09 10:00:00,334.25,337.32,334.18,336.92,187145.0,325.4729,328.4623,325.4047,328.0728,187145.0
2020-09-09 10:30:00,336.97,338.99,336.59,337.18,143593.0,328.1214,330.0884,327.7514,328.3259,143593.0
2020-09-09 11:00:00,337.3,339.0,336.84,338.46,104437.0,328.4428,330.0981,327.9949,329.5723,104437.0
2020-09-09 11:30:00,338.43,340.05,337.87,339.01,116493.0,329.5431,331.1206,328.9978,330.1079,116493.0
2020-09-09 12:00:00,339.06,340.28,338.87,340.01,69504.0,330.1566,331.3445,329.9716,331.0816,69504.0
2020-09-09 12:30:00,340.11,340.62,339.97,340.57,66054.0,331.179,331.6756,331.0427,331.6269,66054.0
2020-09-09 13:00:00,340.59,341.63,340.21,341.43,96875.0,331.6464,332.6591,331.2764,332.4643,96875.0
2020-09-09 13:30:00,341.41,341.74,340.75,340.99,108438.0,332.4449,332.7662,331.8022,332.0359,108438.0
2020-09-09 14:00:00,341.15,341.88,340.32,341.09,82119.0,332.1917,332.9025,331.3835,332.1333,82119.0
2020-09-09 14:30:00,341.14,342.35,341.14,341.91,77196.0,332.1819,333.3602,332.1819,332.9317,77196.0
2020-09-09 15:00:00,341.86,342.76,341.66,342.28,112649.0,332.883,333.7594,332.6883,333.292,112649.0
2020-09-09 15:30:00,342.25,342.37,339.18,339.44,407036.0,333.2628,333.3796,330.2734,330.5266,407036.0
2020-09-10 09:30:00,342.5,344.51,341.52,343.02,263804.0,333.5062,335.4635,332.552,334.0126,263804.0
2020-09-10 10:00:00,343.05,345.13,342.66,343.77,113970.0,334.0418,336.0672,333.662,334.7429,113970.0
2020-09-10 10:30:00,343.77,345.1,340.5,340.59,132812.0,334.7429,336.038,331.5588,331.6464,132812.0
2020-09-10 11:00:00,340.5,342.14,339.94,342.02,189652.0,331.5588,333.1557,331.0135,333.0388,189652.0
2020-09-10 11:30:00,342.03,342.41,340.54,340.75,83043.0,333.0486,333.4186,331.5977,331.8022,83043.0
2020-09-10 12:00:00,340.56,341.15,338.29,338.89,72313.0,331.6172,332.1917,329.4068,329.991,72313.0
2020-09-10 12:30:00,338.78,339.21,337.29,338.59,45480.0,329.8839,330.3026,328.433,329.6989,45480.0
2020-09-10 13:00:00,338.42,339.87,338.16,338.28,42233.0,329.5334,330.9453,329.2802,329.397,42233.0
2020-09-10 13:30:00,338.33,339.04,336.67,337.15,76528.0,329.4457,330.1371,327.8293,328.2967,76528.0
2020-09-10 14:00:00,337.07,337.58,333.24,333.36,120737.0,328.2188,328.7154,324.4894,324.6062,120737.0
2020-09-10 14:30:00,333.31,335.1,333.24,334.94,118238.0,324.5576,326.3006,324.4894,326.1448,118238.0
2020-09-10 15:00:00,334.87,335.0,331.14,332.61,132422.0,326.0766,326.2032,322.4445,323.8759,132422.0
2020-09-10 15:30:00,332.54,334.54,332.0,332.53,247694.0,323.8078,325.7553,323.282,323.798,247694.0
2020-09-11 09:30:00,334.71,334.71,330.65,331.27,259560.0,325.9208,325.9208,321.9674,322.5711,259560.0
2020-09-11 10:00:00,331.28,332.7,330.3,332.36,100740.0,322.5809,323.9636,321.6266,323.6325,100740.0
2020-09-11 10:30:00,332.55,333.15,331.5,332.5,95066.0,323.8175,324.4018,322.7951,323.7688,95066.0
2020-09-11 11:00:00,332.63,333.27,331.6,332.16,115817.0,323.8954,324.5186,322.8925,323.4378,115817.0
2020-09-11 11:30:00,331.96,332.6,330.95,331.71,149430.0,323.243,323.8662,322.2595,322.9996,149430.0
2020-09-11 12:00:00,331.66,332.95,331.04,332.26,145293.0,322.9509,324.207,322.3472,323.5351,145293.0
2020-09-11 12:30:00,332.31,332.31,329.82,330.64,135838.0,323.5838,323.5838,321.1592,321.9577,135838.0
2020-09-11 13:00:00,330.75,330.94,328.25,328.37,110161.0,322.0648,322.2498,319.6304,319.7473,110161.0
2020-09-11 13:30:00,328.41,329.28,327.31,328.04,132690.0,319.7862,320.6334,318.7151,319.4259,132690.0
2020-09-11 14:00:00,328.2,330.11,327.81,329.22,55425.0,319.5817,321.4416,319.202,320.575,55425.0
2020-09-11 14:30:00,329.25,330.76,329.18,330.14,111541.0,320.6042,322.0745,320.536,321.4708,111541.0
2020-09-11 15:00:00,330.03,331.56,328.8,331.35,99960.0,321.3637,322.8535,320.166,322.649,99960.0
2020-09-11 15:30:00,331.39,332.04,330.1,330.12,325359.0,322.688,323.3209,321.4318,321.4513,325359.0
2020-09-14 09:30:00,334.97,338.73,334.02,337.48,218468.0,326.174,329.8352,325.2489,328.6181,218468.0
2020-09-14 10:00:00,337.48,339.15,336.66,338.69,135770.0,328.6181,330.2442,327.8196,329.7963,135770.0
2020-09-14 10:30:00,338.71,338.77,337.57,338.01,118763.0,329.8158,329.8742,328.7057,329.1341,118763.0
2020-09-14 11:00:00,338.0,338.61,337.55,338.22,90996.0,329.1244,329.7184,328.6862,329.3386,90996.0
2020-09-14 11:30:00,338.37,339.15,337.62,339.07,66414.0,329.4847,330.2442,328.7544,330.1663,66414.0
2020-09-14 12:00:00,338.97,339.85,338.8,339.35,84961.0,330.0689,330.9258,329.9034,330.4389,84961.0
2020-09-14 12:30:00,339.5,339.79,338.26,338.56,85276.0,330.585,330.8674,329.3776,329.6697,85276.0
2020-09-14 13:00:00,338.64,339.0,337.41,338.08,82191.0,329.7476,330.0981,328.5499,329.2023,82191.0
2020-09-14 13:30:00,338.0,339.25,337.35,339.02,73775.0,329.1244,330.3416,328.4915,330.1176,73775.0
2020-09-14 14:00:00,339.01,339.63,338.37,338.73,80350.0,330.1079,330.7116,329.4847,329.8352,80350.0
2020-09-14 14:30:00,338.77,339.25,337.76,338.66,74539.0,329.8742,330.3416,328.8907,329.7671,74539.0
2020-09-14 15:00:00,338.8,338.8,337.48,338.26,84680.0,329.9034,329.9034,328.6181,329.3776,84680.0
2020-09-14 15:30:00,338.4,340.0,337.81,338.45,410158.0,329.5139,331.0719,328.9394,329.5626,410158.0
2020-09-15 09:30:00,342.74,343.93,342.1,343.85,210136.0,333.7399,334.8987,333.1167,334.8208,210136.0
2020-09-15 10:00:00,343.51,343.93,342.39,342.9,140514.0,334.4897,334.8987,333.3991,333.8957,140514.0
2020-09-15 10:30:00,342.95,343.17,341.09,342.25,63864.0,333.9444,334.1586,332.1333,333.2628,63864.0
2020-09-15 11:00:00,342.31,342.94,341.6,341.93,71295.0,333.3212,333.9347,332.6299,332.9512,71295.0
2020-09-15 11:30:00,341.93,341.95,340.64,340.79,48209.0,332.9512,332.9707,331.6951,331.8411,48209.0
2020-09-15 12:00:00,340.96,341.55,340.92,341.46,37897.0,332.0067,332.5812,331.9677,332.4935,37897.0
2020-09-15 12:30:00,341.4,341.9,341.13,341.23,27161.0,332.4351,332.922,332.1722,332.2696,27161.0
2020-09-15 13:00:00,341.22,342.0,341.22,341.78,49108.0,332.2598,333.0194,332.2598,332.8051,49108.0
2020-09-15 13:30:00,341.75,342.0,341.22,341.22,27516.0,332.7759,333.0194,332.2598,332.2598,27516.0
2020-09-15 14:00:00,341.3,341.41,340.74,341.18,44298.0,332.3377,332.4449,331.7924,332.2209,44298.0
2020-09-15 14:30:00,341.17,341.85,340.77,341.79,43287.0,332.2112,332.8733,331.8217,332.8149,43287.0
2020-09-15 15:00:00,341.85,341.86,339.81,340.11,91970.0,332.8733,332.883,330.8869,331.179,91970.0
2020-09-15 15:30:00,340.09,340.39,338.53,339.13,398367.0,331.1595,331.4516,329.6405,330.2247,398367.0
2020-09-16 09:30:00,341.28,343.24,340.99,341.99,189824.0,332.3183,334.2268,332.0359,333.0096,189824.0
2020-09-16 10:00:00,341.88,343.05,341.53,341.99,118184.0,332.9025,334.0418,332.5617,333.0096,118184.0
2020-09-16 10:30:00,341.89,342.26,339.78,340.79,83086.0,332.9123,333.2725,330.8577,331.8411,83086.0
2020-09-16 11:00:00,340.62,342.3,340.6,342.1,62604.0,331.6756,333.3115,331.6561,333.1167,62604.0
2020-09-16 11:30:00,342.05,343.34,341.86,342.77,114447.0,333.068,334.3242,332.883,333.7691,114447.0
2020-09-16 12:00:00,342.8,343.47,342.2,342.8,87866.0,333.7984,334.4508,333.2141,333.7984,87866.0
2020-09-16 12:30:00,342.72,343.01,341.98,342.82,77154.0,333.7205,334.0028,332.9999,333.8178,77154.0
2020-09-16 13:00:00,342.82,343.25,342.16,342.68,78638.0,333.8178,334.2365,333.1752,333.6815,78638.0
2020-09-16 13:30:00,342.58,343.44,342.39,343.25,79814.0,333.5841,334.4215,333.3991,334.2365,79814.0
2020-09-16 14:00:00,343.18,345.48,342.92,345.25,249059.0,334.1684,336.408,333.9152,336.184,249059.0
2020-09-16 14:30:00,345.35,346.04,343.88,344.34,167856.0,336.2814,336.9533,334.85,335.2979,167856.0
2020-09-16 15:00:00,344.39,344.67,341.51,342.56,183373.0,335.3466,335.6193,332.5422,333.5647,183373.0
2020-09-16 15:30:00,342.53,344.03,341.27,341.76,361206.0,333.5354,334.9961,332.3085,332.7857,361206.0
2020-09-17 09:30:00,337.14,340.0,335.5,339.56,237538.0,328.287,331.0719,326.69,330.6434,237538.0
2020-09-17 10:00:00,339.64,341.3,338.88,339.63,105608.0,330.7213,332.3377,329.9813,330.7116,105608.0
2020-09-17 10:30:00,339.64,342.64,339.2,341.74,142876.0,330.7213,333.6426,330.2929,332.7662,142876.0
2020-09-17 11:00:00,341.86,343.72,341.78,342.45,133737.0,332.883,334.6942,332.8051,333.4575,133737.0
2020-09-17 11:30:00,342.51,343.2,341.16,341.26,162082.0,333.516,334.1879,332.2014,332.2988,162082.0
2020-09-17 12:00:00,341.16,341.71,338.82,339.67,159935.0,332.2014,332.737,329.9229,330.7505,159935.0
2020-09-17 12:30:00,339.46,340.02,337.98,339.41,127679.0,330.5461,331.0914,329.1049,330.4974,127679.0
2020-09-17 13:00:00,339.28,340.18,338.07,339.28,69008.0,330.3708,331.2472,329.1926,330.3708,69008.0
2020-09-17 13:30:00,339.28,339.76,338.8,338.9,80810.0,330.3708,330.8382,329.9034,330.0008,80810.0
2020-09-17 14:00:00,339.21,340.02,338.5,338.5,65283.0,330.3026,331.0914,329.6113,329.6113,65283.0
2020-09-17 14:30:00,338.38,338.72,337.68,337.92,105426.0,329.4944,329.8255,328.8128,329.0465,105426.0
2020-09-17 15:00:00,337.92,338.28,336.84,337.19,108752.0,329.0465,329.397,327.9949,328.3357,108752.0
2020-09-17 15:30:00,337.02,339.71,337.02,339.32,401348.0,328.1701,330.7895,328.1701,330.4097,401348.0
2020-09-18 09:30:00,338.21,341.14,338.02,340.43,727809.0,329.3289,332.1819,329.1439,331.4906,727809.0
2020-09-18 10:00:00,340.55,341.12,339.36,339.66,99518.0,331.6074,332.1625,330.4487,330.7408,99518.0
2020-09-18 10:30:00,339.7,339.88,338.36,338.7,97681.0,330.7798,330.955,329.4749,329.806,97681.0
2020-09-18 11:00:00,338.62,339.38,337.99,339.19,92925.0,329.7281,330.4682,329.1147,330.2832,92925.0
2020-09-18 11:30:00,339.16,339.36,337.11,338.15,100302.0,330.2539,330.4487,328.2578,329.2705,100302.0
2020-09-18 12:00:00,338.1,338.61,336.85,337.33,82086.0,329.2218,329.7184,328.0046,328.472,82086.0
2020-09-18 12:30:00,337.41,337.42,335.88,336.39,98310.0,328.5499,328.5596,327.0601,327.5567,98310.0
2020-09-18 13:00:00,336.25,336.53,334.59,334.68,126940.0,327.4204,327.693,325.8039,325.8916,126940.0
2020-09-18 13:30:00,334.59,335.6,333.37,335.57,104283.0,325.8039,326.7874,324.616,326.7582,104283.0
2020-09-18 14:00:00,335.58,335.62,334.33,335.35,72907.0,326.7679,326.8069,325.5508,326.544,72907.0
2020-09-18 14:30:00,335.29,336.49,335.14,336.49,68766.0,326.4856,327.6541,326.3395,327.6541,68766.0
2020-09-18 15:00:00,336.6,336.99,336.09,336.91,69145.0,327.7612,328.1409,327.2646,328.063,69145.0
2020-09-18 15:30:00,336.81,337.65,335.0,335.16,345010.0,327.9656,328.7836,326.2032,326.359,345010.0
2020-09-21 09:30:00,329.47,331.67,323.5,325.78,499845.0,320.8184,322.9606,315.0052,317.2253,499845.0
2020-09-21 10:00:00,325.87,326.59,322.47,322.78,235165.0,317.3129,318.014,314.0022,314.3041,235165.0
2020-09-21 10:30:00,322.59,323.69,320.81,322.82,260926.0,314.1191,315.1902,312.3858,314.343,260926.0
2020-09-21 11:00:00,322.9,324.78,322.26,323.33,149457.0,314.4209,316.2515,313.7977,314.8396,149457.0
2020-09-21 11:30:00,323.38,325.52,322.15,325.31,117486.0,314.8883,316.9721,313.6906,316.7676,117486.0
2020-09-21 12:00:00,325.39,326.72,325.2,326.42,119446.0,316.8455,318.1406,316.6605,317.8485,119446.0
2020-09-21 12:30:00,326.5,327.15,325.2,325.65,121181.0,317.9264,318.5593,316.6605,317.0987,121181.0
2020-09-21 13:00:00,325.69,327.13,325.0,327.03,77891.0,317.1376,318.5398,316.4658,318.4425,77891.0
2020-09-21 13:30:00,326.91,327.66,325.48,325.84,123167.0,318.3256,319.0559,316.9332,317.2837,123167.0
2020-09-21 14:00:00,325.76,325.98,323.61,324.54,148242.0,317.2058,317.42,315.1123,316.0178,148242.0
2020-09-21 14:30:00,324.48,324.59,322.98,324.29,129753.0,315.9594,316.0665,314.4988,315.7744,129753.0
2020-09-21 15:00:00,324.29,326.09,324.04,325.69,148287.0,315.7744,317.5271,315.531,317.1376,148287.0
2020-09-21 15:30:00,325.69,327.94,324.93,327.77,471055.0,317.1376,319.3286,316.3976,319.163,471055.0
2020-09-22 09:30:00,329.51,330.15,325.11,326.17,304384.0,320.8573,321.4805,316.5729,317.605,304384.0
2020-09-22 10:00:00,326.17,328.63,325.93,328.61,298189.0,317.605,320.0004,317.3713,319.981,298189.0
2020-09-22 10:30:00,328.6,329.66,327.62,327.62,165342.0,319.9712,321.0034,319.017,319.017,165342.0
2020-09-22 11:00:00,327.69,330.07,327.09,329.34,158291.0,319.0851,321.4026,318.5009,320.6918,158291.0
2020-09-22 11:30:00,329.46,331.45,328.77,331.31,132602.0,320.8087,322.7464,320.1368,322.6101,132602.0
2020-09-22 12:00:00,331.3,332.25,331.03,331.75,105640.0,322.6003,323.5254,322.3374,323.0385,105640.0
2020-09-22 12:30:00,331.88,331.88,329.89,330.19,67330.0,323.1651,323.1651,321.2274,321.5195,67330.0
2020-09-22 13:00:00,330.32,331.58,329.96,331.54,49241.0,321.6461,322.873,321.2955,322.834,49241.0
2020-09-22 13:30:00,331.46,332.55,331.29,332.35,83000.0,322.7561,323.8175,322.5906,323.6228,83000.0
2020-09-22 14:00:00,332.49,333.29,332.48,333.06,72965.0,323.7591,324.5381,323.7494,324.3141,72965.0
2020-09-22 14:30:00,333.19,333.97,332.73,333.62,86201.0,324.4407,325.2002,323.9928,324.8594,86201.0
2020-09-22 15:00:00,333.57,334.61,333.23,334.41,93247.0,324.8107,325.8234,324.4797,325.6287,93247.0
2020-09-22 15:30:00,334.45,336.03,333.76,335.61,376630.0,325.6676,327.2061,324.9957,326.7972,376630.0
2020-09-23 09:30:00,334.84,335.17,331.05,331.49,185704.0,326.0474,326.3687,322.3569,322.7853,185704.0
2020-09-23 10:00:00,331.41,333.41,331.26,333.02,70477.0,322.7074,324.6549,322.5614,324.2752,70477.0
2020-09-23 10:30:00,333.08,333.78,331.01,331.59,89570.0,324.3336,325.0152,322.318,322.8827,89570.0
2020-09-23 11:00:00,331.47,332.35,330.27,330.54,43032.0,322.7659,323.6228,321.5974,321.8603,43032.0
2020-09-23 11:30:00,330.55,330.82,328.73,329.07,79702.0,321.87,322.1329,320.0978,320.4289,79702.0
2020-09-23 12:00:00,328.8,330.0,328.7,329.96,58031.0,320.166,321.3345,320.0686,321.2955,58031.0
2020-09-23 12:30:00,329.87,331.37,329.74,331.29,51048.0,321.2079,322.6685,321.0813,322.5906,51048.0
2020-09-23 13:00:00,331.39,331.71,330.74,330.79,51149.0,322.688,322.9996,322.055,322.1037,51149.0
2020-09-23 13:30:00,330.77,330.78,329.0,329.24,66797.0,322.0843,322.094,320.3607,320.5944,66797.0
2020-09-23 14:00:00,329.17,329.18,326.6,327.64,89187.0,320.5263,320.536,318.0238,319.0364,89187.0
2020-09-23 14:30:00,327.49,327.95,325.51,325.59,125956.0,318.8904,319.3383,316.9624,317.0403,125956.0
2020-09-23 15:00:00,325.53,326.18,324.31,325.51,191270.0,316.9819,317.6148,315.7939,316.9624,191270.0
2020-09-23 15:30:00,325.45,325.96,323.47,324.54,350868.0,316.904,317.4006,314.9759,316.0178,350868.0
2020-09-24 09:30:00,323.2,324.26,321.18,323.03,201941.0,314.713,315.7452,312.7461,314.5475,201941.0
2020-09-24 10:00:00,323.08,326.48,323.07,325.31,279029.0,314.5962,317.9069,314.5864,316.7676,279029.0
2020-09-24 10:30:00,325.26,325.75,323.57,325.75,98434.0,316.7189,317.1961,315.0733,317.1961,98434.0
2020-09-24 11:00:00,325.74,326.75,324.02,326.27,91121.0,317.1863,318.1698,315.5115,317.7024,91121.0
2020-09-24 11:30:00,326.33,327.49,325.93,327.45,92396.0,317.7608,318.8904,317.3713,318.8514,92396.0
2020-09-24 12:00:00,327.48,328.4,327.23,327.94,180413.0,318.8806,319.7765,318.6372,319.3286,180413.0
2020-09-24 12:30:00,328.0,328.65,326.94,328.61,146012.0,319.387,320.0199,318.3548,319.981,146012.0
2020-09-24 13:00:00,328.62,330.19,328.56,329.61,117587.0,319.9907,321.5195,319.9323,320.9547,117587.0
2020-09-24 13:30:00,329.75,330.78,329.43,330.34,311515.0,321.091,322.094,320.7794,321.6655,311515.0
2020-09-24 14:00:00,330.42,330.46,329.03,329.52,310091.0,321.7434,321.7824,320.3899,320.8671,310091.0
2020-09-24 14:30:00,329.55,330.38,327.58,327.62,170506.0,320.8963,321.7045,318.978,319.017,170506.0
2020-09-24 15:00:00,327.77,328.27,326.01,326.38,294999.0,319.163,319.6499,317.4492,317.8095,294999.0
2020-09-24 15:30:00,326.33,328.33,325.94,328.21,283752.0,317.7608,319.7083,317.3811,319.5915,283752.0
2020-09-25 09:30:00,325.65,327.07,322.1,324.65,248568.0,317.0987,318.4814,313.6419,316.125,248568.0
2020-09-25 10:00:00,324.69,328.07,323.5,327.67,195970.0,316.1639,319.4552,315.0052,319.0657,195970.0
2020-09-25 10:30:00,327.83,329.36,327.57,328.69,72244.0,319.2215,320.7113,318.9683,320.0589,72244.0
2020-09-25 11:00:00,328.82,330.0,328.23,328.94,86834.0,320.1855,321.3345,319.611,320.3023,86834.0
2020-09-25 11:30:00,328.93,330.11,327.96,327.98,223439.0,320.2926,321.4416,319.348,319.3675,223439.0
2020-09-25 12:00:00,328.06,329.5,327.97,329.18,148536.0,319.4454,320.8476,319.3578,320.536,148536.0
2020-09-25 12:30:00,329.18,329.31,327.07,328.31,84151.0,320.536,320.6626,318.4814,319.6889,84151.0
2020-09-25 13:00:00,328.27,329.24,328.06,328.88,63875.0,319.6499,320.5944,319.4454,320.2439,63875.0
2020-09-25 13:30:00,328.9,330.1,328.56,329.92,64774.0,320.2634,321.4318,319.9323,321.2566,64774.0
2020-09-25 14:00:00,329.9,331.21,329.84,331.11,87025.0,321.2371,322.5127,321.1787,322.4153,87025.0
2020-09-25 14:30:00,330.88,331.69,330.66,331.62,77600.0,322.1914,322.9801,321.9771,322.9119,77600.0
2020-09-25 15:00:00,331.62,333.48,331.57,333.22,213922.0,322.9119,324.7231,322.8632,324.4699,213922.0
2020-09-25 15:30:00,333.13,333.25,331.74,331.81,364056.0,324.3823,324.4991,323.0288,323.0969,364056.0
2020-09-28 09:30:00,336.61,339.67,336.21,337.1,304890.0,327.7709,330.7505,327.3814,328.248,304890.0
2020-09-28 10:00:00,337.15,339.45,337.05,338.31,147084.0,328.2967,330.5363,328.1993,329.4263,147084.0
2020-09-28 10:30:00,338.32,338.73,335.81,335.94,74431.0,329.436,329.8352,326.9919,327.1185,74431.0
2020-09-28 11:00:00,336.17,338.91,336.06,338.28,97975.0,327.3425,330.0105,327.2353,329.397,97975.0
2020-09-28 11:30:00,338.37,338.98,337.71,337.78,56614.0,329.4847,330.0787,328.842,328.9102,56614.0
2020-09-28 12:00:00,337.8,338.01,337.32,338.01,68636.0,328.9297,329.1341,328.4623,329.1341,68636.0
2020-09-28 12:30:00,338.01,338.59,337.75,338.51,42188.0,329.1341,329.6989,328.881,329.621,42188.0
2020-09-28 13:00:00,338.58,339.14,337.99,338.85,56488.0,329.6892,330.2345,329.1147,329.9521,56488.0
2020-09-28 13:30:00,338.85,339.83,338.85,339.38,76035.0,329.9521,330.9063,329.9521,330.4682,76035.0
2020-09-28 14:00:00,339.38,340.14,338.96,339.54,129639.0,330.4682,331.2082,330.0592,330.624,129639.0
2020-09-28 14:30:00,339.6,340.57,339.46,339.72,98421.0,330.6824,331.6269,330.5461,330.7992,98421.0
2020-09-28 15:00:00,339.74,339.81,338.9,339.26,76991.0,330.8187,330.8869,330.0008,330.3513,76991.0
2020-09-28 15:30:00,339.23,339.23,337.04,338.61,317071.0,330.3221,330.3221,328.1896,329.7184,317071.0
2020-09-29 09:30:00,338.39,339.92,337.8,339.08,313701.0,329.5042,330.994,328.9297,330.176,313701.0
2020-09-29 10:00:00,339.07,340.72,338.68,340.44,165237.0,330.1663,331.773,329.7865,331.5003,165237.0
2020-09-29 10:30:00,340.47,340.55,337.57,337.95,178097.0,331.5295,331.6074,328.7057,329.0757,178097.0
2020-09-29 11:00:00,337.88,338.74,337.18,338.44,88662.0,329.0076,329.845,328.3259,329.5528,88662.0
2020-09-29 11:30:00,338.52,339.34,338.21,339.15,100037.0,329.6307,330.4292,329.3289,330.2442,100037.0
2020-09-29 12:00:00,339.2,339.27,337.85,338.19,71270.0,330.2929,330.3611,328.9783,329.3094,71270.0
2020-09-29 12:30:00,338.21,338.61,337.94,338.17,55568.0,329.3289,329.7184,329.066,329.2899,55568.0
2020-09-29 13:00:00,338.18,338.21,336.68,337.08,73513.0,329.2997,329.3289,327.8391,328.2286,73513.0
2020-09-29 13:30:00,337.13,337.77,336.84,337.35,70056.0,328.2772,328.9004,327.9949,328.4915,70056.0
2020-09-29 14:00:00,337.41,337.49,336.37,337.13,71013.0,328.5499,328.6278,327.5372,328.2772,71013.0
2020-09-29 14:30:00,337.16,337.31,336.55,336.92,72682.0,328.3065,328.4525,327.7125,328.0728,72682.0
2020-09-29 15:00:00,337.13,337.36,336.54,336.64,76039.0,328.2772,328.5012,327.7027,327.8001,76039.0
2020-09-29 15:30:00,336.57,337.47,335.82,336.03,224646.0,327.732,328.6083,327.0016,327.2061,224646.0
2020-09-30 09:30:00,336.7,339.07,336.58,338.53,168945.0,327.8585,330.1663,327.7417,329.6405,168945.0
2020-09-30 10:00:00,338.45,340.66,338.18,339.65,163706.0,329.5626,331.7146,329.2997,330.7311,163706.0
2020-09-30 10:30:00,339.7,340.32,339.39,340.12,104864.0,330.7798,331.3835,330.4779,331.1887,104864.0
2020-09-30 11:00:00,340.11,342.55,340.11,342.4,116016.0,331.179,333.5549,331.179,333.4089,116016.0
2020-09-30 11:30:00,342.4,342.86,341.65,342.15,161622.0,333.4089,333.8568,332.6786,333.1654,161622.0
2020-09-30 12:00:00,342.2,343.33,342.07,343.28,75254.0,333.2141,334.3144,333.0875,334.2658,75254.0
2020-09-30 12:30:00,343.34,343.65,341.56,341.82,68004.0,334.3242,334.626,332.5909,332.8441,68004.0
2020-09-30 13:00:00,341.88,341.98,340.12,340.14,50657.0,332.9025,332.9999,331.1887,331.2082,50657.0
2020-09-30 13:30:00,340.11,340.88,340.1,340.64,81635.0,331.179,331.9288,331.1693,331.6951,81635.0
2020-09-30 14:00:00,340.64,341.63,338.59,340.46,114174.0,331.6951,332.6591,329.6989,331.5198,114174.0
2020-09-30 14:30:00,340.37,340.45,337.57,339.67,101268.0,331.4322,331.5101,328.7057,330.7505,101268.0
2020-09-30 15:00:00,339.66,339.92,336.42,337.44,116048.0,330.7408,330.994,327.5859,328.5791,116048.0
2020-09-30 15:30:00,337.32,339.6,336.59,337.65,251814.0,328.4623,330.6824,327.7514,328.7836,251814.0
2020-10-01 09:30:00,342.24,346.7,342.01,342.77,306864.0,333.2531,337.5959,333.0291,333.7691,306864.0
2020-10-01 10:00:00,342.82,343.0,340.57,341.94,125967.0,333.8178,333.9931,331.6269,332.9609,125967.0
2020-10-01 10:30:00,341.95,343.82,341.8,343.12,111033.0,332.9707,334.7916,332.8246,334.11,111033.0
2020-10-01 11:00:00,343.64,344.27,342.13,344.09,87690.0,334.6163,335.2298,333.1459,335.0545,87690.0
2020-10-01 11:30:00,344.12,344.85,343.11,343.73,94206.0,335.0837,335.7945,334.1002,334.7039,94206.0
2020-10-01 12:00:00,343.66,343.67,341.9,343.15,66948.0,334.6358,334.6455,332.922,334.1392,66948.0
2020-10-01 12:30:00,343.08,343.39,342.71,343.0,43365.0,334.071,334.3729,333.7107,333.9931,43365.0
2020-10-01 13:00:00,343.02,344.06,342.64,343.04,67887.0,334.0126,335.0253,333.6426,334.0321,67887.0
2020-10-01 13:30:00,343.08,343.57,342.08,342.56,79180.0,334.071,334.5481,333.0973,333.5647,79180.0
2020-10-01 14:00:00,342.53,343.38,340.28,341.61,96890.0,333.5354,334.3631,331.3445,332.6396,96890.0
2020-10-01 14:30:00,341.64,343.41,341.64,343.07,58116.0,332.6688,334.3923,332.6688,334.0613,58116.0
2020-10-01 15:00:00,343.12,343.62,341.74,342.03,79194.0,334.11,334.5968,332.7662,333.0486,79194.0
2020-10-01 15:30:00,342.0,343.72,341.68,343.15,198041.0,333.0194,334.6942,332.7078,334.1392,198041.0
2020-10-02 09:30:00,338.27,339.37,336.01,339.16,261478.0,329.3873,330.4584,327.1867,330.2539,261478.0
2020-10-02 10:00:00,339.21,341.29,339.11,341.05,92729.0,330.3026,332.328,330.2053,332.0943,92729.0
2020-10-02 10:30:00,340.74,340.78,339.3,340.29,86281.0,331.7924,331.8314,330.3903,331.3543,86281.0
2020-10-02 11:00:00,340.27,341.48,339.67,340.67,72114.0,331.3348,332.513,330.7505,331.7243,72114.0
2020-10-02 11:30:00,340.46,340.8,338.18,338.5,64844.0,331.5198,331.8509,329.2997,329.6113,64844.0
2020-10-02 12:00:00,338.23,341.31,337.3,340.66,100211.0,329.3484,332.3475,328.4428,331.7146,100211.0
2020-10-02 12:30:00,340.89,342.61,340.84,342.1,80078.0,331.9385,333.6133,331.8898,333.1167,80078.0
2020-10-02 13:00:00,342.21,342.39,341.26,341.97,44695.0,333.2238,333.3991,332.2988,332.9902,44695.0
2020-10-02 13:30:00,341.96,342.07,339.93,340.82,45043.0,332.9804,333.0875,331.0037,331.8703,45043.0
2020-10-02 14:00:00,340.93,342.13,340.86,341.22,49813.0,331.9775,333.1459,331.9093,332.2598,49813.0
2020-10-02 14:30:00,341.43,341.5,340.06,340.56,80748.0,332.4643,332.5325,331.1303,331.6172,80748.0
2020-10-02 15:00:00,340.54,341.05,339.42,340.29,54810.0,331.5977,332.0943,330.5071,331.3543,54810.0
2020-10-02 15:30:00,340.18,340.94,338.36,338.83,223688.0,331.2472,331.9872,329.4749,329.9326,223688.0
2020-10-05 09:30:00,341.68,341.68,339.69,339.83,167274.0,332.7078,332.7078,330.77,330.9063,167274.0
2020-10-05 10:00:00,339.78,342.14,339.63,341.52,110073.0,330.8577,333.1557,330.7116,332.552,110073.0
2020-10-05 10:30:00,341.57,342.82,341.51,342.01,56078.0,332.6007,333.8178,332.5422,333.0291,56078.0
2020-10-05 11:00:00,342.0,342.71,341.56,342.21,69259.0,333.0194,333.7107,332.5909,333.2238,69259.0
2020-10-05 11:30:00,342.11,342.16,341.34,341.39,55032.0,333.1265,333.1752,332.3767,332.4254,55032.0
2020-10-05 12:00:00,341.47,341.85,341.13,341.5,53111.0,332.5033,332.8733,332.1722,332.5325,53111.0
2020-10-05 12:30:00,341.41,341.66,340.57,341.09,49463.0,332.4449,332.6883,331.6269,332.1333,49463.0
2020-10-05 13:00:00,341.15,341.15,340.08,340.3,48474.0,332.1917,332.1917,331.1498,331.364,48474.0
2020-10-05 13:30:00,340.3,340.31,338.97,339.21,100028.0,331.364,331.3737,330.0689,330.3026,100028.0
2020-10-05 14:00:00,339.25,340.02,339.07,339.76,84196.0,330.3416,331.0914,330.1663,330.8382,84196.0
2020-10-05 14:30:00,339.74,340.9,339.72,340.9,59297.0,330.8187,331.9482,330.7992,331.9482,59297.0
2020-10-05 15:00:00,340.97,342.68,340.68,342.38,86636.0,332.0164,333.6815,331.734,333.3894,86636.0
2020-10-05 15:30:00,342.36,343.19,342.04,342.89,235971.0,333.3699,334.1781,333.0583,333.886,235971.0
2020-10-06 09:30:00,342.06,344.0,341.9,343.73,164991.0,333.0778,334.9668,332.922,334.7039,164991.0
2020-10-06 10:00:00,343.62,345.34,343.55,345.0,83251.0,334.5968,336.2717,334.5287,335.9406,83251.0
2020-10-06 10:30:00,345.0,345.54,343.76,344.93,116846.0,335.9406,336.4664,334.7331,335.8724,116846.0
2020-10-06 11:00:00,344.82,345.17,343.9,344.2,102820.0,335.7653,336.1061,334.8695,335.1616,102820.0
2020-10-06 11:30:00,344.22,344.71,343.1,343.19,101016.0,335.1811,335.6582,334.0905,334.1781,101016.0
2020-10-06 12:00:00,343.27,343.8,343.15,343.18,56856.0,334.256,334.7721,334.1392,334.1684,56856.0
2020-10-06 12:30:00,343.21,344.28,342.91,343.94,52149.0,334.1976,335.2395,333.9055,334.9084,52149.0
2020-10-06 13:00:00,344.06,345.31,343.64,344.99,66255.0,335.0253,336.2424,334.6163,335.9308,66255.0
2020-10-06 13:30:00,344.98,345.52,344.62,345.0,97214.0,335.9211,336.4469,335.5706,335.9406,97214.0
2020-10-06 14:00:00,345.0,345.48,344.67,345.27,59381.0,335.9406,336.408,335.6193,336.2035,59381.0
2020-10-06 14:30:00,345.41,346.36,338.07,340.53,180621.0,336.3398,337.2649,329.1926,331.588,180621.0
2020-10-06 15:00:00,340.1,340.1,337.3,339.12,151612.0,331.1693,331.1693,328.4428,330.215,151612.0
2020-10-06 15:30:00,339.15,339.94,336.22,337.22,280013.0,330.2442,331.0135,327.3911,328.3649,280013.0
2020-10-07 09:30:00,341.78,343.25,340.59,341.77,173699.0,332.8051,334.2365,331.6464,332.7954,173699.0
2020-10-07 10:00:00,341.87,343.23,341.0,342.94,138789.0,332.8928,334.2171,332.0456,333.9347,138789.0
2020-10-07 10:30:00,343.0,344.01,342.74,343.7,126216.0,333.9931,334.9766,333.7399,334.6747,126216.0
2020-10-07 11:00:00,343.74,344.65,343.48,343.79,100475.0,334.7137,335.5998,334.4605,334.7624,100475.0
2020-10-07 11:30:00,343.88,344.08,342.47,342.58,63785.0,334.85,335.0447,333.477,333.5841,63785.0
2020-10-07 12:00:00,342.59,342.65,341.46,341.75,69410.0,333.5939,333.6523,332.4935,332.7759,69410.0
2020-10-07 12:30:00,341.88,342.58,341.52,342.07,58036.0,332.9025,333.5841,332.552,333.0875,58036.0
2020-10-07 13:00:00,342.15,342.27,340.75,340.77,188412.0,333.1654,333.2823,331.8022,331.8217,188412.0
2020-10-07 13:30:00,340.77,342.57,340.33,342.03,215315.0,331.8217,333.5744,331.3932,333.0486,215315.0
2020-10-07 14:00:00,342.06,344.09,342.02,343.38,211877.0,333.0778,335.0545,333.0388,334.3631,211877.0
2020-10-07 14:30:00,343.37,343.38,342.32,343.02,164375.0,334.3534,334.3631,333.331,334.0126,164375.0
2020-10-07 15:00:00,342.92,344.15,342.92,344.09,64386.0,333.9152,335.1129,333.9152,335.0545,64386.0
2020-10-07 15:30:00,344.08,344.45,342.86,343.82,316651.0,335.0447,335.405,333.8568,334.7916,316651.0
2020-10-08 09:30:00,345.01,346.37,344.67,346.04,143724.0,336.3397,337.6655,336.0082,337.3438,143724.0
2020-10-08 10:00:00,346.05,347.21,344.63,346.9,184631.0,337.3535,338.4844,335.9692,338.1822,184631.0
2020-10-08 10:30:00,346.97,347.69,346.43,346.69,112782.0,338.2504,338.9523,337.724,337.9774,112782.0
2020-10-08 11:00:00,346.65,347.0,345.12,345.21,66351.0,337.9384,338.2797,336.4469,336.5346,66351.0
2020-10-08 11:30:00,345.18,345.36,344.31,344.48,85558.0,336.5054,336.6809,335.6573,335.823,85558.0
2020-10-08 12:00:00,344.52,345.43,344.24,345.33,48302.0,335.862,336.7491,335.589,336.6516,48302.0
2020-10-08 12:30:00,345.38,346.02,345.25,345.97,74523.0,336.7004,337.3243,336.5736,337.2755,74523.0
2020-10-08 13:00:00,346.0,346.07,345.02,345.35,48284.0,337.3048,337.373,336.3494,336.6711,48284.0
2020-10-08 13:30:00,345.33,345.54,345.0,345.0,35614.0,336.6516,336.8563,336.3299,336.3299,35614.0
2020-10-08 14:00:00,345.0,345.9,344.99,345.42,54131.0,336.3299,337.2073,336.3202,336.7394,54131.0
2020-10-08 14:30:00,345.43,345.83,345.02,345.04,59632.0,336.7491,337.1391,336.3494,336.3689,59632.0
2020-10-08 15:00:00,345.05,345.21,344.6,345.08,70352.0,336.3787,336.5346,335.94,336.4079,70352.0
2020-10-08 15:30:00,345.05,345.37,344.42,345.22,171545.0,336.3787,336.6906,335.7645,336.5444,171545.0
2020-10-09 09:30:00,347.99,349.14,347.0,348.3,137625.0,339.2448,340.3659,338.2797,339.547,137625.0
2020-10-09 10:00:00,348.29,349.03,347.88,348.84,75149.0,339.5372,340.2586,339.1375,340.0734,75149.0
2020-10-09 10:30:00,348.88,350.12,348.63,350.1,153100.0,340.1124,341.3212,339.8687,341.3017,153100.0
2020-10-09 11:00:00,350.06,350.81,350.06,350.64,63390.0,341.2628,341.9939,341.2628,341.8282,63390.0
2020-10-09 11:30:00,350.6,352.39,350.33,352.25,110651.0,341.7892,343.5342,341.526,343.3977,110651.0
2020-10-09 12:00:00,352.29,352.76,351.23,352.04,68483.0,343.4367,343.8949,342.4033,343.193,68483.0
2020-10-09 12:30:00,352.15,352.82,352.06,352.52,85991.0,343.3002,343.9534,343.2125,343.6609,85991.0
2020-10-09 13:00:00,352.5,353.16,351.96,352.46,94538.0,343.6414,344.2848,343.115,343.6024,94538.0
2020-10-09 13:30:00,352.4,353.19,352.35,353.09,64160.0,343.5439,344.3141,343.4952,344.2166,64160.0
2020-10-09 14:00:00,353.22,353.36,351.93,352.11,73110.0,344.3433,344.4798,343.0858,343.2612,73110.0
2020-10-09 14:30:00,352.18,352.47,351.7,351.84,72980.0,343.3295,343.6122,342.8615,342.998,72980.0
2020-10-09 15:00:00,351.78,352.87,351.7,352.8,80693.0,342.9395,344.0021,342.8615,343.9339,80693.0
2020-10-09 15:30:00,352.8,352.91,351.22,352.64,350374.0,343.9339,344.0411,342.3936,343.7779,350374.0
2020-10-12 09:30:00,355.0,355.0,350.82,352.72,236574.0,346.0786,346.0786,342.0037,343.8559,236574.0
2020-10-12 10:00:00,352.92,353.12,351.43,352.88,86228.0,344.0509,344.2459,342.5983,344.0119,86228.0
2020-10-12 10:30:00,352.94,353.74,352.77,353.69,67303.0,344.0704,344.8503,343.9046,344.8015,67303.0
2020-10-12 11:00:00,353.81,354.59,353.57,354.2,77663.0,344.9185,345.6789,344.6845,345.2987,77663.0
2020-10-12 11:30:00,354.27,354.44,352.36,352.75,55087.0,345.367,345.5327,343.505,343.8851,55087.0
2020-10-12 12:00:00,352.78,354.58,352.54,354.38,81201.0,343.9144,345.6692,343.6804,345.4742,81201.0
2020-10-12 12:30:00,354.35,354.56,353.92,354.27,63606.0,345.4449,345.6497,345.0257,345.367,63606.0
2020-10-12 13:00:00,354.41,354.79,353.7,354.61,61258.0,345.5034,345.8739,344.8113,345.6984,61258.0
2020-10-12 13:30:00,354.63,354.87,353.68,353.9,52730.0,345.7179,345.9519,344.7918,345.0062,52730.0
2020-10-12 14:00:00,353.82,354.3,352.94,353.57,85529.0,344.9283,345.3962,344.0704,344.6845,85529.0
2020-10-12 14:30:00,353.57,353.7,353.14,353.41,107595.0,344.6845,344.8113,344.2653,344.5286,107595.0
2020-10-12 15:00:00,353.41,353.75,352.88,353.64,117433.0,344.5286,344.86,344.0119,344.7528,117433.0
2020-10-12 15:30:00,353.53,353.58,352.04,352.04,241210.0,344.6455,344.6943,343.193,343.193,241210.0
2020-10-13 09:30:00,351.43,351.5,348.0,349.06,262801.0,342.5983,342.6666,339.2545,340.2879,262801.0
2020-10-13 10:00:00,349.16,349.57,348.12,349.0,93495.0,340.3854,340.7851,339.3715,340.2294,93495.0
2020-10-13 10:30:00,349.08,349.15,347.97,348.5,82657.0,340.3074,340.3756,339.2253,339.742,82657.0
2020-10-13 11:00:00,348.6,349.46,348.42,348.93,67568.0,339.8394,340.6778,339.664,340.1611,67568.0
2020-10-13 11:30:00,348.98,349.34,348.16,348.6,82895.0,340.2099,340.5608,339.4105,339.8394,82895.0
2020-10-13 12:00:00,348.62,348.85,347.98,348.6,68809.0,339.8589,340.0832,339.235,339.8394,68809.0
2020-10-13 12:30:00,348.61,348.71,347.92,348.32,45420.0,339.8492,339.9467,339.1765,339.5665,45420.0
2020-10-13 13:00:00,348.38,348.4,347.47,347.81,81622.0,339.625,339.6445,338.7378,339.0693,81622.0
2020-10-13 13:30:00,347.74,347.89,346.71,346.9,81228.0,339.0011,339.1473,337.9969,338.1822,81228.0
2020-10-13 14:00:00,346.93,347.63,345.62,345.62,124635.0,338.2114,338.8938,336.9343,336.9343,124635.0
2020-10-13 14:30:00,345.65,346.21,345.02,345.58,102443.0,336.9636,337.5095,336.3494,336.8953,102443.0
2020-10-13 15:00:00,345.5,347.49,345.41,347.37,93613.0,336.8173,338.7573,336.7296,338.6404,93613.0
2020-10-13 15:30:00,347.34,347.96,345.54,345.58,299068.0,338.6111,339.2155,336.8563,336.8953,299068.0
2020-10-14 09:30:00,345.51,347.19,345.51,346.34,153769.0,336.8271,338.4649,336.8271,337.6362,153769.0
2020-10-14 10:00:00,346.42,346.64,343.8,344.12,110129.0,337.7142,337.9287,335.1601,335.472,110129.0
2020-10-14 10:30:00,344.15,345.59,343.67,345.24,63461.0,335.5013,336.9051,335.0333,336.5639,63461.0
2020-10-14 11:00:00,345.28,345.65,344.17,344.39,52719.0,336.6029,336.9636,335.5208,335.7352,52719.0
2020-10-14 11:30:00,344.39,344.48,341.74,341.93,95259.0,335.7352,335.823,333.1518,333.3371,95259.0
2020-10-14 12:00:00,342.13,342.93,341.19,342.0,81083.0,333.532,334.3119,332.6157,333.4053,81083.0
2020-10-14 12:30:00,342.01,342.65,341.61,342.0,122710.0,333.4151,334.039,333.0251,333.4053,122710.0
2020-10-14 13:00:00,341.98,343.1,341.86,342.6,69993.0,333.3858,334.4777,333.2688,333.9902,69993.0
2020-10-14 13:30:00,342.55,343.44,341.91,343.28,53652.0,333.9415,334.8091,333.3176,334.6531,53652.0
2020-10-14 14:00:00,343.23,344.12,342.85,343.11,51268.0,334.6044,335.472,334.2339,334.4874,51268.0
2020-10-14 14:30:00,343.25,343.38,342.11,343.27,43256.0,334.6239,334.7506,333.5125,334.6434,43256.0
2020-10-14 15:00:00,343.36,344.65,343.06,344.04,62745.0,334.7311,335.9887,334.4387,335.394,62745.0
2020-10-14 15:30:00,343.96,344.67,342.3,342.71,285372.0,335.316,336.0082,333.6978,334.0975,285372.0
2020-10-15 09:30:00,338.51,338.75,336.32,337.85,395560.0,330.003,330.237,327.868,329.3596,395560.0
2020-10-15 10:00:00,337.93,338.0,335.1,335.3,226073.0,329.4376,329.5058,326.6787,326.8737,226073.0
2020-10-15 10:30:00,335.29,335.54,332.88,333.36,218154.0,326.8639,327.1076,324.5145,324.9824,218154.0
2020-10-15 11:00:00,333.42,336.23,332.81,335.52,138627.0,325.0409,327.7803,324.4463,327.0882,138627.0
2020-10-15 11:30:00,335.51,336.66,334.83,335.39,166967.0,327.0784,328.1995,326.4155,326.9614,166967.0
2020-10-15 12:00:00,335.32,335.98,335.01,335.13,120820.0,326.8932,327.5366,326.591,326.708,120820.0
2020-10-15 12:30:00,335.1,335.76,334.66,335.42,158431.0,326.6787,327.3221,326.2498,326.9907,158431.0
2020-10-15 13:00:00,335.54,336.92,335.47,336.44,87816.0,327.1076,328.453,327.0394,327.985,87816.0
2020-10-15 13:30:00,336.42,337.07,336.11,336.22,66812.0,327.9655,328.5992,327.6633,327.7706,66812.0
2020-10-15 14:00:00,336.27,337.26,336.26,337.22,82543.0,327.8193,328.7844,327.8096,328.7454,82543.0
2020-10-15 14:30:00,337.13,337.8,336.53,337.79,109244.0,328.6577,329.3109,328.0728,329.3011,109244.0
2020-10-15 15:00:00,337.75,338.73,337.59,338.58,144426.0,329.2621,330.2175,329.1061,330.0713,144426.0
2020-10-15 15:30:00,338.49,339.61,337.47,338.61,457823.0,329.9835,331.0754,328.9891,330.1005,457823.0
2020-10-16 09:30:00,340.0,341.95,339.53,341.21,351566.0,331.4556,333.3566,330.9974,332.6352,351566.0
2020-10-16 10:00:00,341.25,344.27,341.12,344.21,146866.0,332.6742,335.6183,332.5474,335.5598,146866.0
2020-10-16 10:30:00,344.24,344.98,342.98,343.04,124736.0,335.589,336.3104,334.3607,334.4192,124736.0
2020-10-16 11:00:00,343.09,343.23,341.89,342.74,89145.0,334.4679,334.6044,333.2981,334.1267,89145.0
2020-10-16 11:30:00,342.67,343.14,341.67,341.78,166340.0,334.0585,334.5167,333.0836,333.1908,166340.0
2020-10-16 12:00:00,341.78,342.01,340.35,340.46,71413.0,333.1908,333.4151,331.7968,331.904,71413.0
2020-10-16 12:30:00,340.45,340.54,339.38,340.18,103136.0,331.8943,331.982,330.8511,331.631,103136.0
2020-10-16 13:00:00,340.24,341.59,340.0,341.19,74798.0,331.6895,333.0056,331.4556,332.6157,74798.0
2020-10-16 13:30:00,341.18,341.83,340.95,341.49,64468.0,332.6059,333.2396,332.3817,332.9081,64468.0
2020-10-16 14:00:00,341.54,342.42,341.15,342.4,75260.0,332.9569,333.8147,332.5767,333.7953,75260.0
2020-10-16 14:30:00,342.35,343.09,342.23,342.88,124150.0,333.7465,334.4679,333.6295,334.2632,124150.0
2020-10-16 15:00:00,342.99,343.0,341.21,341.48,97930.0,334.3704,334.3802,332.6352,332.8984,97930.0
2020-10-16 15:30:00,341.48,341.55,339.23,339.5,480710.0,332.8984,332.9666,330.7049,330.9681,480710.0
2020-10-19 09:30:00,340.12,341.3,338.59,338.59,202956.0,331.5726,332.7229,330.081,330.081,202956.0
2020-10-19 10:00:00,338.52,338.55,336.64,337.31,101975.0,330.0128,330.042,328.18,328.8332,101975.0
2020-10-19 10:30:00,337.36,337.36,334.9,336.09,119630.0,328.8819,328.8819,326.4837,327.6438,119630.0
2020-10-19 11:00:00,336.08,336.97,335.3,336.13,85946.0,327.6341,328.5017,326.8737,327.6828,85946.0
2020-10-19 11:30:00,336.07,336.3,335.04,335.21,78104.0,327.6243,327.8485,326.6202,326.7859,78104.0
2020-10-19 12:00:00,335.26,335.96,335.11,335.48,69674.0,326.8347,327.5171,326.6885,327.0492,69674.0
2020-10-19 12:30:00,335.48,335.6,334.71,334.76,127559.0,327.0492,327.1661,326.2985,326.3473,127559.0
2020-10-19 13:00:00,334.84,335.32,334.3,334.8,66453.0,326.4252,326.8932,325.8988,326.3862,66453.0
2020-10-19 13:30:00,334.77,334.77,334.03,334.71,53945.0,326.357,326.357,325.6356,326.2985,53945.0
2020-10-19 14:00:00,334.64,334.94,333.9,334.87,83084.0,326.2303,326.5227,325.5089,326.4545,83084.0
2020-10-19 14:30:00,334.81,334.81,331.7,332.17,116658.0,326.396,326.396,323.3642,323.8223,116658.0
2020-10-19 15:00:00,332.09,332.29,330.91,331.63,167737.0,323.7443,323.9393,322.594,323.2959,167737.0
2020-10-19 15:30:00,331.58,332.68,330.43,331.93,364983.0,323.2472,324.3195,322.1261,323.5884,364983.0
2020-10-20 09:30:00,333.04,336.46,333.01,335.84,362177.0,324.6705,328.0045,324.6412,327.4001,362177.0
2020-10-20 10:00:00,335.87,335.87,333.9,334.49,129392.0,327.4294,327.4294,325.5089,326.084,129392.0
2020-10-20 10:30:00,334.36,335.07,333.0,333.02,95868.0,325.9573,326.6495,324.6315,324.651,95868.0
2020-10-20 11:00:00,333.03,334.3,332.42,333.58,81856.0,324.6607,325.8988,324.0661,325.1969,81856.0
2020-10-20 11:30:00,333.59,334.32,332.97,334.24,42002.0,325.2067,325.9183,324.6022,325.8403,42002.0
2020-10-20 12:00:00,334.25,334.84,333.76,333.78,55890.0,325.8501,326.4252,325.3724,325.3919,55890.0
2020-10-20 12:30:00,333.81,335.9,333.81,335.49,117853.0,325.4211,327.4586,325.4211,327.0589,117853.0
2020-10-20 13:00:00,335.49,336.51,335.28,336.31,84674.0,327.0589,328.0533,326.8542,327.8583,84674.0
2020-10-20 13:30:00,336.26,336.8,335.82,336.2,94427.0,327.8096,328.336,327.3806,327.7511,94427.0
2020-10-20 14:00:00,336.3,336.42,335.32,335.33,58078.0,327.8485,327.9655,326.8932,326.9029,58078.0
2020-10-20 14:30:00,335.34,335.63,334.3,334.86,46120.0,326.9127,327.1954,325.8988,326.4447,46120.0
2020-10-20 15:00:00,334.83,335.18,331.68,333.32,100294.0,326.4155,326.7567,323.3447,324.9434,100294.0
2020-10-20 15:30:00,333.27,334.21,331.71,331.72,295865.0,324.8947,325.8111,323.3739,323.3836,295865.0
2020-10-21 09:30:00,332.49,334.15,331.3,334.0,237607.0,324.1343,325.7526,322.9742,325.6063,237607.0
2020-10-21 10:00:00,334.01,335.35,333.68,334.52,120266.0,325.6161,326.9224,325.2944,326.1133,120266.0
2020-10-21 10:30:00,334.71,334.89,332.9,333.34,123185.0,326.2985,326.474,324.534,324.9629,123185.0
2020-10-21 11:00:00,333.34,333.97,331.61,332.66,210989.0,324.9629,325.5771,323.2764,324.3,210989.0
2020-10-21 11:30:00,332.55,333.9,331.98,332.17,122981.0,324.1928,325.5089,323.6371,323.8223,122981.0
2020-10-21 12:00:00,332.25,334.27,331.5,333.94,180686.0,323.9003,325.8696,323.1692,325.5479,180686.0
2020-10-21 12:30:00,334.0,334.06,332.8,333.49,95748.0,325.6063,325.6648,324.4365,325.1092,95748.0
2020-10-21 13:00:00,333.5,334.59,333.31,333.84,116553.0,325.1189,326.1815,324.9337,325.4504,116553.0
2020-10-21 13:30:00,333.93,334.12,333.22,333.36,69946.0,325.5381,325.7233,324.846,324.9824,69946.0
2020-10-21 14:00:00,333.43,335.43,333.21,335.08,100624.0,325.0507,327.0004,324.8362,326.6592,100624.0
2020-10-21 14:30:00,335.16,336.26,335.05,336.25,87725.0,326.7372,327.8096,326.63,327.7998,87725.0
2020-10-21 15:00:00,336.28,336.32,334.9,335.61,85424.0,327.8291,327.868,326.4837,327.1759,85424.0
2020-10-21 15:30:00,335.6,335.89,333.27,333.43,261033.0,327.1661,327.4489,324.8947,325.0507,261033.0
2020-10-22 09:30:00,333.37,335.2,333.34,335.0,149536.0,324.9922,326.7762,324.9629,326.5812,149536.0
2020-10-22 10:00:00,335.2,335.38,331.75,332.25,74186.0,326.7762,326.9517,323.4129,323.9003,74186.0
2020-10-22 10:30:00,332.24,332.42,329.25,330.58,102709.0,323.8906,324.0661,320.9757,322.2723,102709.0
2020-10-22 11:00:00,330.56,332.21,330.38,331.69,94032.0,322.2528,323.8613,322.0773,323.3544,94032.0
2020-10-22 11:30:00,331.79,331.87,330.64,330.81,86258.0,323.4519,323.5299,322.3308,322.4965,86258.0
2020-10-22 12:00:00,330.95,331.5,330.43,330.8,47080.0,322.633,323.1692,322.1261,322.4868,47080.0
2020-10-22 12:30:00,330.8,331.94,330.07,331.74,87077.0,322.4868,323.5981,321.7751,323.4031,87077.0
2020-10-22 13:00:00,331.76,333.8,331.69,333.41,64615.0,323.4226,325.4114,323.3544,325.0312,64615.0
2020-10-22 13:30:00,333.49,334.38,333.23,334.14,82911.0,325.1092,325.9768,324.8557,325.7428,82911.0
2020-10-22 14:00:00,334.3,334.93,333.89,334.54,59981.0,325.8988,326.513,325.4991,326.1328,59981.0
2020-10-22 14:30:00,334.43,335.01,334.24,334.35,74335.0,326.0255,326.591,325.8403,325.9476,74335.0
2020-10-22 15:00:00,334.35,334.78,333.41,334.66,56198.0,325.9476,326.3667,325.0312,326.2498,56198.0
2020-10-22 15:30:00,334.66,334.93,333.26,333.6,245679.0,326.2498,326.513,324.8849,325.2164,245679.0
2020-10-23 09:30:00,335.69,335.69,330.8,332.28,179167.0,327.2539,327.2539,322.4868,323.9296,179167.0
2020-10-23 10:00:00,332.18,332.3,331.15,331.42,110108.0,323.8321,323.9491,322.828,323.0912,110108.0
2020-10-23 10:30:00,331.38,331.6,330.05,331.02,142615.0,323.0522,323.2667,321.7556,322.7012,142615.0
2020-10-23 11:00:00,330.99,331.72,329.86,330.3,124689.0,322.672,323.3836,321.5704,321.9993,124689.0
2020-10-23 11:30:00,330.26,330.44,329.09,329.37,79901.0,321.9603,322.1358,320.8197,321.0927,79901.0
2020-10-23 12:00:00,329.33,329.96,328.77,329.17,119770.0,321.0537,321.6679,320.5078,320.8977,119770.0
2020-10-23 12:30:00,329.11,329.39,328.31,328.56,84962.0,320.8392,321.1122,320.0593,320.3031,84962.0
2020-10-23 13:00:00,328.48,329.4,328.46,329.21,126144.0,320.2251,321.122,320.2056,320.9367,126144.0
2020-10-23 13:30:00,329.21,329.62,328.76,329.0,108232.0,320.9367,321.3364,320.498,320.732,108232.0
2020-10-23 14:00:00,328.99,329.97,328.97,329.63,119484.0,320.7223,321.6776,320.7028,321.3462,119484.0
2020-10-23 14:30:00,329.64,329.77,328.87,328.99,102284.0,321.3559,321.4827,320.6053,320.7223,102284.0
2020-10-23 15:00:00,328.99,329.71,328.94,329.6,104443.0,320.7223,321.4242,320.6735,321.3169,104443.0
2020-10-23 15:30:00,329.56,330.19,329.12,329.73,361328.0,321.2779,321.8921,320.849,321.4437,361328.0
2020-10-26 09:30:00,326.41,327.24,323.57,324.83,228592.0,318.2071,319.0162,315.4385,316.6668,228592.0
2020-10-26 10:00:00,324.89,325.87,321.81,322.07,206554.0,316.7253,317.6807,313.7227,313.9762,206554.0
2020-10-26 10:30:00,322.13,322.27,319.23,319.74,253091.0,314.0347,314.1711,311.2075,311.7047,253091.0
2020-10-26 11:00:00,319.67,319.67,317.63,318.47,218551.0,311.6365,311.6365,309.6477,310.4666,218551.0
2020-10-26 11:30:00,318.38,319.25,317.72,318.61,133232.0,310.3789,311.227,309.7355,310.6031,133232.0
2020-10-26 12:00:00,318.72,318.99,317.42,317.5,172271.0,310.7103,310.9736,309.443,309.521,172271.0
2020-10-26 12:30:00,317.4,317.4,315.01,315.88,190261.0,309.4235,309.4235,307.0936,307.9417,190261.0
2020-10-26 13:00:00,315.88,317.0,315.05,315.06,144818.0,307.9417,309.0336,307.1326,307.1423,144818.0
2020-10-26 13:30:00,315.05,316.24,314.23,316.15,170820.0,307.1326,308.2927,306.3332,308.2049,170820.0
2020-10-26 14:00:00,316.15,318.2,315.73,318.07,269833.0,308.2049,310.2034,307.7955,310.0767,269833.0
2020-10-26 14:30:00,318.15,318.74,317.37,317.97,267651.0,310.1547,310.7298,309.3943,309.9792,267651.0
2020-10-26 15:00:00,317.96,318.29,316.63,317.34,227209.0,309.9694,310.2912,308.6729,309.365,227209.0
2020-10-26 15:30:00,317.36,318.55,316.41,318.1,656208.0,309.3845,310.5446,308.4584,310.1059,656208.0
2020-10-27 09:30:00,318.9,319.56,315.68,316.68,271867.0,310.8858,311.5292,307.7467,308.7216,271867.0
2020-10-27 10:00:00,316.8,316.95,313.49,313.86,200511.0,308.8386,308.9848,305.6118,305.9725,200511.0
2020-10-27 10:30:00,313.68,314.66,312.35,312.53,230868.0,305.797,306.7524,304.5004,304.6759,230868.0
2020-10-27 11:00:00,312.58,316.37,312.36,314.93,268134.0,304.7246,308.4194,304.5102,307.0156,268134.0
2020-10-27 11:30:00,314.98,316.41,314.38,316.26,155264.0,307.0643,308.4584,306.4794,308.3122,155264.0
2020-10-27 12:00:00,316.2,316.83,315.3,315.74,162562.0,308.2537,308.8678,307.3763,307.8052,162562.0
2020-10-27 12:30:00,315.74,315.74,314.46,315.01,103415.0,307.8052,307.8052,306.5574,307.0936,103415.0
2020-10-27 13:00:00,315.12,315.36,314.5,315.15,103553.0,307.2008,307.4348,306.5964,307.2301,103553.0
2020-10-27 13:30:00,315.12,316.47,315.06,316.41,121515.0,307.2008,308.5169,307.1423,308.4584,121515.0
2020-10-27 14:00:00,316.41,317.0,315.8,316.47,117638.0,308.4584,309.0336,307.8637,308.5169,117638.0
2020-10-27 14:30:00,316.53,316.74,314.45,315.7,181254.0,308.5754,308.7801,306.5477,307.7662,181254.0
2020-10-27 15:00:00,315.66,316.34,315.08,316.23,184095.0,307.7272,308.3902,307.1618,308.2829,184095.0
2020-10-27 15:30:00,316.22,317.66,316.09,317.27,547827.0,308.2732,309.677,308.1464,309.2968,547827.0
2020-10-28 09:30:00,301.69,302.0,288.6,299.79,1859401.0,294.1083,294.4105,281.3473,292.2561,1859401.0
2020-10-28 10:00:00,299.8,300.04,294.53,295.67,725826.0,292.2658,292.4998,287.1283,288.2396,725826.0
2020-10-28 10:30:00,295.81,297.99,295.09,297.2,627072.0,288.3761,290.5013,287.6742,289.7312,627072.0
2020-10-28 11:00:00,297.07,298.64,296.32,297.84,709357.0,289.6044,291.135,288.8733,290.3551,709357.0
2020-10-28 11:30:00,297.76,300.59,297.01,300.2,508522.0,290.2771,293.036,289.5459,292.6558,508522.0
2020-10-28 12:00:00,300.23,300.62,298.09,298.18,711387.0,292.685,293.0652,290.5988,290.6865,711387.0
2020-10-28 12:30:00,298.17,298.17,294.51,294.86,729131.0,290.6768,290.6768,287.1088,287.45,729131.0
2020-10-28 13:00:00,294.79,296.21,294.27,296.03,332569.0,287.3817,288.766,286.8748,288.5906,332569.0
2020-10-28 13:30:00,295.97,297.5,295.78,297.37,234772.0,288.5321,290.0236,288.3468,289.8969,234772.0
2020-10-28 14:00:00,297.36,298.15,297.04,297.42,274309.0,289.8871,290.6573,289.5752,289.9456,274309.0
2020-10-28 14:30:00,297.37,297.71,294.55,295.97,359621.0,289.8969,290.2283,287.1478,288.5321,359621.0
2020-10-28 15:00:00,296.04,296.34,294.1,295.31,293307.0,288.6003,288.8928,286.7091,287.8887,293307.0
2020-10-28 15:30:00,295.3,295.7,290.72,291.58,1032339.0,287.8789,288.2689,283.414,284.2524,1032339.0
2020-10-29 09:30:00,293.2,293.79,287.55,291.45,876747.0,285.8317,286.4069,280.3237,284.1257,876747.0
2020-10-29 10:00:00,291.64,293.05,287.87,289.26,448325.0,284.3109,285.6855,280.6356,281.9907,448325.0
2020-10-29 10:30:00,289.26,293.93,289.26,293.0,479928.0,281.9907,286.5433,281.9907,285.6367,479928.0
2020-10-29 11:00:00,293.0,294.35,292.77,293.0,390275.0,285.6367,286.9528,285.4125,285.6367,390275.0
2020-10-29 11:30:00,292.92,293.44,291.63,293.1,446450.0,285.5587,286.0657,284.3011,285.7342,446450.0
2020-10-29 12:00:00,293.23,294.88,292.94,294.78,391624.0,285.8609,287.4695,285.5782,287.372,391624.0
2020-10-29 12:30:00,294.9,295.04,292.14,292.14,360110.0,287.489,287.6254,284.7983,284.7983,360110.0
2020-10-29 13:00:00,292.16,292.31,290.1,291.07,404852.0,284.8178,284.964,282.8096,283.7552,404852.0
2020-10-29 13:30:00,291.09,292.3,290.73,292.28,327834.0,283.7747,284.9543,283.4238,284.9348,327834.0
2020-10-29 14:00:00,292.33,293.32,290.71,290.85,379696.0,284.9835,285.9487,283.4043,283.5407,379696.0
2020-10-29 14:30:00,290.92,292.52,290.1,292.45,602258.0,283.609,285.1688,282.8096,285.1005,602258.0
2020-10-29 15:00:00,292.5,293.69,292.05,293.22,553572.0,285.1493,286.3094,284.7106,285.8512,553572.0
2020-10-29 15:30:00,293.19,295.3,293.01,293.18,1239163.0,285.8219,287.8789,285.6465,285.8122,1239163.0
2020-10-30 09:30:00,289.85,291.85,288.0,289.62,536101.0,282.5659,284.5156,280.7624,282.3416,536101.0
2020-10-30 10:00:00,289.41,290.88,286.73,287.07,340129.0,282.1369,283.57,279.5243,279.8557,340129.0
2020-10-30 10:30:00,287.23,287.56,283.73,284.39,440918.0,280.0117,280.3334,276.5997,277.2431,440918.0
2020-10-30 11:00:00,284.43,286.68,284.39,285.55,226331.0,277.2821,279.4755,277.2431,278.3739,226331.0
2020-10-30 11:30:00,285.39,285.51,283.28,283.94,265384.0,278.218,278.3349,276.161,276.8044,265384.0
2020-10-30 12:00:00,283.9,285.41,283.5,284.25,331212.0,276.7654,278.2375,276.3754,277.1066,331212.0
2020-10-30 12:30:00,284.2,284.26,283.39,283.72,174631.0,277.0579,277.1164,276.2682,276.5899,174631.0
2020-10-30 13:00:00,283.62,284.02,282.56,283.29,167594.0,276.4924,276.8824,275.4591,276.1707,167594.0
2020-10-30 13:30:00,283.26,283.67,281.2,283.49,222545.0,276.1415,276.5412,274.1333,276.3657,222545.0
2020-10-30 14:00:00,283.47,285.66,283.33,284.19,263262.0,276.3462,278.4812,276.2097,277.0481,263262.0
2020-10-30 14:30:00,284.12,285.17,282.93,284.39,144026.0,276.9799,278.0035,275.8198,277.2431,144026.0
2020-10-30 15:00:00,284.32,287.26,283.47,286.72,339661.0,277.1748,280.041,276.3462,279.5145,339661.0
2020-10-30 15:30:00,286.61,289.27,284.83,288.96,740965.0,279.4073,282.0004,277.672,281.6982,740965.0
2020-11-02 09:30:00,294.24,294.84,290.63,292.49,533010.0,286.8455,287.4305,283.3263,285.1395,533010.0
2020-11-02 10:00:00,292.5,294.76,292.02,293.56,277893.0,285.1493,287.3525,284.6813,286.1826,277893.0
2020-11-02 10:30:00,293.45,293.45,291.39,292.15,230484.0,286.0754,286.0754,284.0672,284.8081,230484.0
2020-11-02 11:00:00,292.02,293.7,291.8,293.4,154548.0,284.6813,286.3191,284.4669,286.0267,154548.0
2020-11-02 11:30:00,293.39,293.47,292.11,292.34,132652.0,286.0169,286.0949,284.7691,284.9933,132652.0
2020-11-02 12:00:00,292.45,293.21,291.7,291.95,184844.0,285.1005,285.8414,284.3694,284.6131,184844.0
2020-11-02 12:30:00,291.95,292.05,290.17,290.67,211668.0,284.6131,284.7106,282.8778,283.3653,211668.0
2020-11-02 13:00:00,290.67,290.8,288.81,289.46,177516.0,283.3653,283.492,281.552,282.1857,177516.0
2020-11-02 13:30:00,289.43,290.1,288.56,289.13,110300.0,282.1564,282.8096,281.3083,281.864,110300.0
2020-11-02 14:00:00,289.09,290.14,288.13,290.14,142456.0,281.825,282.8486,280.8891,282.8486,142456.0
2020-11-02 14:30:00,290.04,291.74,290.04,290.58,163816.0,282.7511,284.4084,282.7511,283.2775,163816.0
2020-11-02 15:00:00,290.58,291.22,290.0,290.53,200047.0,283.2775,283.9014,282.7121,283.2288,200047.0
2020-11-02 15:30:00,290.58,290.96,288.12,290.01,630620.0,283.2775,283.648,280.8793,282.7218,630620.0
2020-11-03 09:30:00,293.94,297.85,291.78,297.63,574198.0,286.5531,290.3648,284.4474,290.1504,574198.0
2020-11-03 10:00:00,297.54,299.74,297.31,299.25,287493.0,290.0626,292.2073,289.8384,291.7296,287493.0
2020-11-03 10:30:00,299.25,300.34,298.32,299.32,175811.0,291.7296,292.7922,290.823,291.7979,175811.0
2020-11-03 11:00:00,299.32,299.83,297.62,297.84,125853.0,291.7979,292.2951,290.1406,290.3551,125853.0
2020-11-03 11:30:00,297.92,298.32,296.24,296.44,110843.0,290.4331,290.823,288.7953,288.9903,110843.0
2020-11-03 12:00:00,296.46,296.74,295.86,296.69,101151.0,289.0098,289.2827,288.4248,289.234,101151.0
2020-11-03 12:30:00,296.5,296.68,295.17,295.35,137017.0,289.0488,289.2242,287.7522,287.9277,137017.0
2020-11-03 13:00:00,295.31,295.91,294.75,295.15,99918.0,287.8887,288.4736,287.3427,287.7327,99918.0
2020-11-03 13:30:00,295.12,295.48,294.25,294.62,87680.0,287.7034,288.0544,286.8553,287.216,87680.0
2020-11-03 14:00:00,294.7,295.78,294.48,295.49,123054.0,287.294,288.3468,287.0795,288.0641,123054.0
2020-11-03 14:30:00,295.56,297.15,295.39,296.38,144206.0,288.1324,289.6824,287.9666,288.9318,144206.0
2020-11-03 15:00:00,296.31,296.57,295.33,296.26,152870.0,288.8635,289.117,287.9082,288.8148,152870.0
2020-11-03 15:30:00,296.29,297.4,295.05,295.13,503829.0,288.844,289.9261,287.6352,287.7132,503829.0
2020-11-04 09:30:00,305.09,306.01,302.24,303.55,542965.0,297.4229,298.3198,294.6445,295.9216,542965.0
2020-11-04 10:00:00,303.68,310.48,303.03,309.5,546267.0,296.0483,302.6774,295.4146,301.7221,546267.0
2020-11-04 10:30:00,309.66,310.0,306.72,309.37,183060.0,301.878,302.2095,299.0119,301.5953,183060.0
2020-11-04 11:00:00,309.45,309.69,308.08,308.68,172882.0,301.6733,301.9073,300.3377,300.9227,172882.0
2020-11-04 11:30:00,308.86,310.59,308.18,310.18,100880.0,301.0981,302.7847,300.4352,302.385,100880.0
2020-11-04 12:00:00,310.16,312.35,309.67,311.57,174741.0,302.3655,304.5004,301.8878,303.74,174741.0
2020-11-04 12:30:00,311.66,312.72,310.74,311.09,196023.0,303.8278,304.8611,302.9309,303.2721,196023.0
2020-11-04 13:00:00,311.07,311.23,309.57,310.83,129854.0,303.2526,303.4086,301.7903,303.0186,129854.0
2020-11-04 13:30:00,310.84,311.49,309.23,310.09,131215.0,303.0284,303.662,301.4588,302.2972,131215.0
2020-11-04 14:00:00,309.9,311.13,309.76,310.64,112425.0,302.112,303.3111,301.9755,302.8334,112425.0
2020-11-04 14:30:00,310.63,310.88,309.45,309.79,86651.0,302.8237,303.0674,301.6733,302.0048,86651.0
2020-11-04 15:00:00,309.96,310.2,308.02,308.16,439940.0,302.1705,302.4045,300.2792,300.4157,439940.0
2020-11-04 15:30:00,308.24,308.57,306.14,307.2,385350.0,300.4937,300.8154,298.4465,299.4799,385350.0
2020-11-05 09:30:00,315.14,316.75,313.58,315.69,415367.0,307.2203,308.7899,305.6995,307.7565,415367.0
2020-11-05 10:00:00,315.81,319.35,315.55,317.52,287170.0,307.8735,311.3245,307.62,309.5405,287170.0
2020-11-05 10:30:00,317.72,319.2,316.77,318.54,178446.0,309.7355,311.1783,308.8094,310.5349,178446.0
2020-11-05 11:00:00,318.54,319.04,316.46,317.17,125695.0,310.5349,311.0223,308.5071,309.1993,125695.0
2020-11-05 11:30:00,317.21,317.61,315.2,315.27,100877.0,309.2383,309.6282,307.2788,307.347,100877.0
2020-11-05 12:00:00,315.35,315.84,313.8,314.14,78552.0,307.425,307.9027,305.914,306.2454,78552.0
2020-11-05 12:30:00,314.22,315.52,313.87,315.5,77967.0,306.3234,307.5908,305.9822,307.5713,77967.0
2020-11-05 13:00:00,315.56,316.87,315.5,316.19,101193.0,307.6298,308.9068,307.5713,308.2439,101193.0
2020-11-05 13:30:00,316.37,316.63,316.0,316.16,71972.0,308.4194,308.6729,308.0587,308.2147,71972.0
2020-11-05 14:00:00,316.14,317.83,316.13,317.8,83513.0,308.1952,309.8427,308.1854,309.8135,83513.0
2020-11-05 14:30:00,317.77,318.04,316.93,317.61,99437.0,309.7842,310.0474,308.9653,309.6282,99437.0
2020-11-05 15:00:00,317.59,317.61,316.13,316.79,102135.0,309.6087,309.6282,308.1854,308.8288,102135.0
2020-11-05 15:30:00,316.8,316.96,314.98,316.49,311976.0,308.8386,308.9946,307.0643,308.5364,311976.0
2020-11-06 09:30:00,315.98,316.49,310.09,310.54,264264.0,308.0392,308.5364,302.2972,302.7359,264264.0
2020-11-06 10:00:00,310.54,314.52,310.54,314.24,167506.0,302.7359,306.6159,302.7359,306.3429,167506.0
2020-11-06 10:30:00,314.16,315.27,313.21,313.82,106304.0,306.2649,307.347,305.3388,305.9335,106304.0
2020-11-06 11:00:00,313.82,315.75,313.65,315.29,208879.0,305.9335,307.815,305.7678,307.3665,208879.0
2020-11-06 11:30:00,315.4,315.55,314.41,315.06,106188.0,307.4738,307.62,306.5087,307.1423,106188.0
2020-11-06 12:00:00,315.07,315.6,313.62,313.99,105594.0,307.1521,307.6688,305.7385,306.0992,105594.0
2020-11-06 12:30:00,314.12,314.72,313.73,314.72,61170.0,306.2259,306.8109,305.8457,306.8109,61170.0
2020-11-06 13:00:00,314.7,315.43,314.62,315.15,65864.0,306.7914,307.503,306.7134,307.2301,65864.0
2020-11-06 13:30:00,315.1,315.14,314.31,314.99,48723.0,307.1813,307.2203,306.4112,307.0741,48723.0
2020-11-06 14:00:00,315.01,315.62,314.64,314.97,83886.0,307.0936,307.6883,306.7329,307.0546,83886.0
2020-11-06 14:30:00,314.91,315.27,313.79,314.2,165797.0,306.9961,307.347,305.9042,306.3039,165797.0
2020-11-06 15:00:00,314.21,314.84,313.6,314.63,118145.0,306.3137,306.9279,305.719,306.7231,118145.0
2020-11-06 15:30:00,314.55,315.09,313.26,313.91,338269.0,306.6451,307.1716,305.3876,306.0212,338269.0
2020-11-09 09:30:00,346.92,357.0,342.0,342.91,1907813.0,338.2017,348.0283,333.4053,334.2924,1907813.0
2020-11-09 10:00:00,342.74,346.85,340.9,346.75,819980.0,334.1267,338.1334,332.3329,338.0359,819980.0
2020-11-09 10:30:00,346.72,347.87,343.62,346.08,732919.0,338.0067,339.1278,334.9846,337.3828,732919.0
2020-11-09 11:00:00,346.18,346.67,343.84,345.18,479107.0,337.4803,337.9579,335.1991,336.5054,479107.0
2020-11-09 11:30:00,345.04,347.88,344.74,346.06,412279.0,336.3689,339.1375,336.0764,337.3633,412279.0
2020-11-09 12:00:00,346.47,348.76,345.98,348.16,467697.0,337.763,339.9954,337.2853,339.4105,467697.0
2020-11-09 12:30:00,348.32,350.29,348.0,350.29,420623.0,339.5665,341.487,339.2545,341.487,420623.0
2020-11-09 13:00:00,350.29,350.82,347.74,348.65,252333.0,341.487,342.0037,339.0011,339.8882,252333.0
2020-11-09 13:30:00,348.57,350.21,347.76,349.32,270414.0,339.8102,341.409,339.0206,340.5413,270414.0
2020-11-09 14:00:00,349.37,349.74,347.8,348.29,240035.0,340.5901,340.9508,339.0595,339.5372,240035.0
2020-11-09 14:30:00,348.38,349.55,347.42,348.45,262163.0,339.625,340.7656,338.6891,339.6932,262163.0
2020-11-09 15:00:00,348.46,349.4,345.4,346.11,308554.0,339.703,340.6193,336.7199,337.412,308554.0
2020-11-09 15:30:00,346.2,349.36,344.1,344.78,1056224.0,337.4998,340.5803,335.4525,336.1154,1056224.0
2020-11-10 09:30:00,339.99,345.86,339.37,344.75,592043.0,331.4458,337.1683,330.8414,336.0862,592043.0
2020-11-10 10:00:00,344.75,345.77,339.35,339.38,269747.0,336.0862,337.0806,330.8219,330.8511,269747.0
2020-11-10 10:30:00,339.37,340.07,337.73,338.78,288503.0,330.8414,331.5238,329.2426,330.2662,288503.0
2020-11-10 11:00:00,338.69,341.17,337.81,338.65,245746.0,330.1785,332.5962,329.3206,330.1395,245746.0
2020-11-10 11:30:00,338.61,339.35,336.82,339.04,187958.0,330.1005,330.8219,328.3555,330.5197,187958.0
2020-11-10 12:00:00,338.92,340.75,338.92,339.58,119449.0,330.4027,332.1867,330.4027,331.0461,119449.0
2020-11-10 12:30:00,339.57,340.28,338.42,339.6,87973.0,331.0364,331.7285,329.9153,331.0656,87973.0
2020-11-10 13:00:00,339.66,339.99,335.57,336.1,124939.0,331.1241,331.4458,327.1369,327.6536,124939.0
2020-11-10 13:30:00,336.19,337.9,335.95,337.75,104871.0,327.7413,329.4083,327.5073,329.2621,104871.0
2020-11-10 14:00:00,337.88,338.3,336.51,336.83,135262.0,329.3888,329.7983,328.0533,328.3652,135262.0
2020-11-10 14:30:00,336.91,337.81,335.0,335.02,259818.0,328.4432,329.3206,326.5812,326.6007,259818.0
2020-11-10 15:00:00,335.01,335.91,333.49,335.73,254868.0,326.591,327.4684,325.1092,327.2929,254868.0
2020-11-10 15:30:00,335.79,335.89,333.44,334.39,593415.0,327.3514,327.4489,325.0604,325.9865,593415.0
2020-11-11 09:30:00,337.41,337.7,331.07,331.07,278485.0,328.9307,329.2134,322.75,322.75,278485.0
2020-11-11 10:00:00,331.23,333.52,331.08,332.73,149348.0,322.906,325.1384,322.7597,324.3683,149348.0
2020-11-11 10:30:00,332.74,333.28,331.1,333.05,94948.0,324.378,324.9044,322.7792,324.6802,94948.0
2020-11-11 11:00:00,333.34,336.0,333.05,335.55,121389.0,324.9629,327.5561,324.6802,327.1174,121389.0
2020-11-11 11:30:00,335.55,336.46,334.65,335.51,95147.0,327.1174,328.0045,326.24,327.0784,95147.0
2020-11-11 12:00:00,335.43,335.73,334.82,335.19,68579.0,327.0004,327.2929,326.4057,326.7664,68579.0
2020-11-11 12:30:00,335.18,335.39,333.2,333.52,94136.0,326.7567,326.9614,324.8265,325.1384,94136.0
2020-11-11 13:00:00,333.66,335.23,333.66,334.61,97099.0,325.2749,326.8054,325.2749,326.201,97099.0
2020-11-11 13:30:00,334.83,336.09,333.75,333.75,96057.0,326.4155,327.6438,325.3626,325.3626,96057.0
2020-11-11 14:00:00,333.83,334.55,332.3,332.74,65213.0,325.4406,326.1425,323.9491,324.378,65213.0
2020-11-11 14:30:00,332.81,333.12,331.2,331.49,143828.0,324.4463,324.7485,322.8767,323.1594,143828.0
2020-11-11 15:00:00,331.46,332.53,331.07,331.36,137869.0,323.1302,324.1733,322.75,323.0327,137869.0
2020-11-11 15:30:00,331.2,334.32,331.13,332.39,372543.0,322.8767,325.9183,322.8085,324.0368,372543.0
2020-11-12 09:30:00,329.06,330.91,327.24,327.79,375452.0,320.7905,322.594,319.0162,319.5524,375452.0
2020-11-12 10:00:00,327.7,329.64,326.29,329.64,255458.0,319.4647,321.3559,318.0901,321.3559,255458.0
2020-11-12 10:30:00,329.54,332.28,329.37,331.7,101350.0,321.2584,323.9296,321.0927,323.3642,101350.0
2020-11-12 11:00:00,331.73,332.64,331.28,331.95,87851.0,323.3934,324.2805,322.9547,323.6079,87851.0
2020-11-12 11:30:00,331.84,332.58,330.86,332.18,81561.0,323.5006,324.222,322.5453,323.8321,81561.0
2020-11-12 12:00:00,332.12,333.09,330.8,331.22,75476.0,323.7736,324.7192,322.4868,322.8962,75476.0
2020-11-12 12:30:00,331.21,331.64,329.21,330.61,118386.0,322.8865,323.3057,320.9367,322.3015,118386.0
2020-11-12 13:00:00,330.42,330.69,329.05,329.24,94600.0,322.1163,322.3795,320.7807,320.966,94600.0
2020-11-12 13:30:00,329.17,330.64,328.7,330.64,52002.0,320.8977,322.3308,320.4395,322.3308,52002.0
2020-11-12 14:00:00,330.59,331.28,328.77,329.45,94492.0,322.282,322.9547,320.5078,321.1707,94492.0
2020-11-12 14:30:00,329.43,329.97,328.11,328.11,122732.0,321.1512,321.6776,319.8644,319.8644,122732.0
2020-11-12 15:00:00,328.13,328.92,326.61,327.95,156312.0,319.8839,320.654,318.4021,319.7084,156312.0
2020-11-12 15:30:00,327.94,329.42,327.03,328.9,237773.0,319.6986,321.1414,318.8115,320.6345,237773.0
2020-11-13 09:30:00,330.3,332.08,329.49,329.49,223067.0,321.9993,323.7346,321.2097,321.2097,223067.0
2020-11-13 10:00:00,329.37,329.74,327.34,328.25,108378.0,321.0927,321.4534,319.1137,320.0009,108378.0
2020-11-13 10:30:00,328.21,329.67,327.4,329.67,54585.0,319.9619,321.3852,319.1722,321.3852,54585.0
2020-11-13 11:00:00,329.87,330.45,329.42,330.07,91220.0,321.5801,322.1456,321.1414,321.7751,91220.0
2020-11-13 11:30:00,330.0,331.79,329.83,331.67,56045.0,321.7069,323.4519,321.5411,323.3349,56045.0
2020-11-13 12:00:00,331.67,331.9,330.42,331.07,47739.0,323.3349,323.5591,322.1163,322.75,47739.0
2020-11-13 12:30:00,331.02,331.74,331.02,331.49,44149.0,322.7012,323.4031,322.7012,323.1594,44149.0
2020-11-13 13:00:00,331.53,331.66,330.46,330.87,64403.0,323.1984,323.3252,322.1553,322.555,64403.0
2020-11-13 13:30:00,330.95,331.79,330.52,331.65,63125.0,322.633,323.4519,322.2138,323.3154,63125.0
2020-11-13 14:00:00,331.65,334.49,331.46,334.09,120732.0,323.3154,326.084,323.1302,325.6941,120732.0
2020-11-13 14:30:00,334.16,334.68,333.11,334.55,106476.0,325.7623,326.2693,324.7387,326.1425,106476.0
2020-11-13 15:00:00,334.42,334.7,333.71,334.6,102195.0,326.0158,326.2888,325.3236,326.1913,102195.0
2020-11-13 15:30:00,334.67,336.11,334.5,335.07,353715.0,326.2595,327.6633,326.0938,326.6495,353715.0
2020-11-16 09:30:00,341.8,342.65,334.44,336.71,461783.0,333.2103,334.039,326.0353,328.2482,461783.0
2020-11-16 10:00:00,336.21,336.37,333.17,334.36,157184.0,327.7608,327.9168,324.7972,325.9573,157184.0
2020-11-16 10:30:00,334.34,335.61,334.07,335.35,82879.0,325.9378,327.1759,325.6746,326.9224,82879.0
2020-11-16 11:00:00,335.36,338.44,334.68,338.36,153095.0,326.9322,329.9348,326.2693,329.8568,153095.0
2020-11-16 11:30:00,338.36,338.49,336.03,336.09,118062.0,329.8568,329.9835,327.5853,327.6438,118062.0
2020-11-16 12:00:00,336.09,336.45,333.69,333.95,92580.0,327.6438,327.9948,325.3041,325.5576,92580.0
2020-11-16 12:30:00,333.93,336.2,333.38,336.02,178186.0,325.5381,327.7511,325.0019,327.5756,178186.0
2020-11-16 13:00:00,336.04,337.11,334.16,334.17,160071.0,327.5951,328.6382,325.7623,325.7721,160071.0
2020-11-16 13:30:00,334.16,335.37,334.05,334.94,167159.0,325.7623,326.9419,325.6551,326.5227,167159.0
2020-11-16 14:00:00,334.88,337.0,334.41,336.66,95279.0,326.4642,328.531,326.006,328.1995,95279.0
2020-11-16 14:30:00,336.48,336.79,335.0,335.26,83904.0,328.024,328.3262,326.5812,326.8347,83904.0
2020-11-16 15:00:00,335.21,335.27,333.85,334.05,87361.0,326.7859,326.8444,325.4601,325.6551,87361.0
2020-11-16 15:30:00,334.01,335.75,333.83,335.58,318222.0,325.6161,327.3124,325.4406,327.1466,318222.0
2020-11-17 09:30:00,333.17,334.57,331.21,331.44,265817.0,324.7972,326.162,322.8865,323.1107,265817.0
2020-11-17 10:00:00,331.34,332.87,330.72,331.85,190665.0,323.0132,324.5047,322.4088,323.5104,190665.0
2020-11-17 10:30:00,331.85,333.89,331.51,333.07,204808.0,323.5104,325.4991,323.1789,324.6997,204808.0
2020-11-17 11:00:00,333.03,334.58,332.4,332.82,160045.0,324.6607,326.1718,324.0466,324.456,160045.0
2020-11-17 11:30:00,332.84,334.1,332.59,333.43,130597.0,324.4755,325.7038,324.2318,325.0507,130597.0
2020-11-17 12:00:00,333.41,334.41,333.22,334.19,128485.0,325.0312,326.006,324.846,325.7916,128485.0
2020-11-17 12:30:00,334.11,335.9,333.99,335.83,98158.0,325.7136,327.4586,325.5966,327.3904,98158.0
2020-11-17 13:00:00,335.82,336.66,335.68,336.36,86418.0,327.3806,328.1995,327.2441,327.907,86418.0
2020-11-17 13:30:00,336.41,336.95,335.12,335.74,89415.0,327.9558,328.4822,326.6982,327.3026,89415.0
2020-11-17 14:00:00,335.7,336.88,335.66,335.96,72298.0,327.2636,328.414,327.2246,327.5171,72298.0
2020-11-17 14:30:00,335.99,337.03,335.8,336.53,100571.0,327.5463,328.5602,327.3611,328.0728,100571.0
2020-11-17 15:00:00,336.53,337.03,335.5,335.9,162624.0,328.0728,328.5602,327.0687,327.4586,162624.0
2020-11-17 15:30:00,335.9,337.77,335.42,336.5,424249.0,327.4586,329.2816,326.9907,328.0435,424249.0
2020-11-18 09:30:00,336.53,339.68,334.85,337.23,359480.0,328.0728,331.1436,326.435,328.7552,359480.0
2020-11-18 10:00:00,337.13,338.26,336.81,338.26,176615.0,328.6577,329.7593,328.3457,329.7593,176615.0
2020-11-18 10:30:00,338.16,339.2,337.91,339.03,136220.0,329.6618,330.6757,329.4181,330.5099,136220.0
2020-11-18 11:00:00,339.03,340.59,338.99,340.06,108878.0,330.5099,332.0307,330.4709,331.5141,108878.0
2020-11-18 11:30:00,340.01,340.17,339.13,340.14,74990.0,331.4653,331.6213,330.6074,331.592,74990.0
2020-11-18 12:00:00,340.18,340.32,339.58,340.25,67935.0,331.631,331.7675,331.0461,331.6993,67935.0
2020-11-18 12:30:00,340.25,340.95,339.82,339.9,78952.0,331.6993,332.3817,331.2801,331.3581,78952.0
2020-11-18 13:00:00,339.92,340.19,339.12,339.21,121604.0,331.3776,331.6408,330.5977,330.6854,121604.0
2020-11-18 13:30:00,339.12,339.6,338.59,339.36,101482.0,330.5977,331.0656,330.081,330.8316,101482.0
2020-11-18 14:00:00,339.3,339.94,337.77,338.56,110632.0,330.7732,331.3971,329.2816,330.0518,110632.0
2020-11-18 14:30:00,338.49,340.17,338.07,339.6,103043.0,329.9835,331.6213,329.5741,331.0656,103043.0
2020-11-18 15:00:00,339.67,340.0,338.82,339.1,127672.0,331.1339,331.4556,330.3052,330.5782,127672.0
2020-11-18 15:30:00,339.05,339.05,335.94,335.94,416110.0,330.5294,330.5294,327.4976,327.4976,416110.0
2020-11-19 09:30:00,335.49,336.73,331.42,335.37,241287.0,327.0589,328.2677,323.0912,326.9419,241287.0
2020-11-19 10:00:00,335.29,336.1,332.77,334.22,121018.0,326.8639,327.6536,324.4073,325.8208,121018.0
2020-11-19 10:30:00,334.25,336.35,334.09,335.81,97053.0,325.8501,327.8973,325.6941,327.3709,97053.0
2020-11-19 11:00:00,335.63,336.23,334.4,335.19,88342.0,327.1954,327.7803,325.9963,326.7664,88342.0
2020-11-19 11:30:00,335.23,335.72,334.01,335.66,77124.0,326.8054,327.2831,325.6161,327.2246,77124.0
2020-11-19 12:00:00,335.75,337.41,335.68,336.38,87248.0,327.3124,328.9307,327.2441,327.9265,87248.0
2020-11-19 12:30:00,336.34,337.26,335.98,336.43,50343.0,327.8875,328.7844,327.5366,327.9753,50343.0
2020-11-19 13:00:00,336.43,337.09,336.16,337.0,42174.0,327.9753,328.6187,327.7121,328.531,42174.0
2020-11-19 13:30:00,336.95,337.74,336.78,337.39,43104.0,328.4822,329.2524,328.3165,328.9112,43104.0
2020-11-19 14:00:00,337.48,337.58,336.96,337.31,30094.0,328.9989,329.0964,328.492,328.8332,30094.0
2020-11-19 14:30:00,337.29,339.16,337.22,337.32,85857.0,328.8137,330.6367,328.7454,328.8429,85857.0
2020-11-19 15:00:00,337.25,337.25,335.46,335.95,83700.0,328.7747,328.7747,327.0297,327.5073,83700.0
2020-11-19 15:30:00,336.0,336.25,333.68,333.87,427963.0,327.5561,327.7998,325.2944,325.4796,427963.0
2020-11-20 09:30:00,334.78,335.16,331.21,331.64,372695.0,326.3667,326.7372,322.8865,323.3057,372695.0
2020-11-20 10:00:00,331.64,332.18,329.72,330.68,132798.0,323.3057,323.8321,321.4339,322.3698,132798.0
2020-11-20 10:30:00,330.68,331.19,329.38,329.5,105260.0,322.3698,322.867,321.1025,321.2194,105260.0
2020-11-20 11:00:00,329.59,329.7,328.16,328.4,130245.0,321.3072,321.4144,319.9131,320.1471,130245.0
2020-11-20 11:30:00,328.4,328.99,327.18,327.32,112622.0,320.1471,320.7223,318.9577,319.0942,112622.0
2020-11-20 12:00:00,327.29,327.55,326.46,327.4,147571.0,319.065,319.3184,318.2558,319.1722,147571.0
2020-11-20 12:30:00,327.4,327.68,326.8,327.33,104153.0,319.1722,319.4452,318.5873,319.104,104153.0
2020-11-20 13:00:00,327.3,328.2,327.25,327.9,97675.0,319.0747,319.9521,319.026,319.6596,97675.0
2020-11-20 13:30:00,327.9,328.58,327.6,328.44,87709.0,319.6596,320.3226,319.3672,320.1861,87709.0
2020-11-20 14:00:00,328.43,328.5,326.89,327.25,147367.0,320.1763,320.2446,318.675,319.026,147367.0
2020-11-20 14:30:00,327.3,328.43,327.2,327.98,80427.0,319.0747,320.1763,318.9772,319.7376,80427.0
2020-11-20 15:00:00,327.98,328.05,325.3,325.96,159091.0,319.7376,319.8059,317.125,317.7684,159091.0
2020-11-20 15:30:00,325.92,327.02,323.22,323.29,722122.0,317.7294,318.8018,315.0973,315.1655,722122.0
2020-11-23 09:30:00,326.21,332.07,326.2,330.18,425879.0,318.0121,323.7249,318.0024,321.8823,425879.0
2020-11-23 10:00:00,330.22,330.66,326.5,326.56,166465.0,321.9213,322.3503,318.2948,318.3533,166465.0
2020-11-23 10:30:00,326.45,328.15,326.29,327.77,262209.0,318.2461,319.9034,318.0901,319.5329,262209.0
2020-11-23 11:00:00,327.62,327.95,325.35,325.81,130327.0,319.3867,319.7084,317.1737,317.6222,130327.0
2020-11-23 11:30:00,325.75,326.2,324.37,326.14,97911.0,317.5637,318.0024,316.2184,317.9439,97911.0
2020-11-23 12:00:00,326.08,329.75,325.71,329.36,138856.0,317.8854,321.4632,317.5247,321.083,138856.0
2020-11-23 12:30:00,329.16,329.8,328.82,329.5,50073.0,320.888,321.5119,320.5565,321.2194,50073.0
2020-11-23 13:00:00,329.49,330.22,328.79,329.29,54945.0,321.2097,321.9213,320.5273,321.0147,54945.0
2020-11-23 13:30:00,329.24,329.63,328.64,329.0,53585.0,320.966,321.3462,320.3811,320.732,53585.0
2020-11-23 14:00:00,329.05,329.26,328.08,329.12,45089.0,320.7807,320.9855,319.8351,320.849,45089.0
2020-11-23 14:30:00,329.06,331.26,329.06,331.19,83163.0,320.7905,322.9352,320.7905,322.867,83163.0
2020-11-23 15:00:00,331.25,332.11,331.07,332.01,179869.0,322.9255,323.7638,322.75,323.6664,179869.0
2020-11-23 15:30:00,332.01,333.2,331.69,332.77,319838.0,323.6664,324.8265,323.3544,324.4073,319838.0
2020-11-24 09:30:00,336.91,339.6,334.11,338.22,381943.0,328.4432,331.0656,325.7136,329.7203,381943.0
2020-11-24 10:00:00,338.14,340.48,337.04,339.7,150355.0,329.6423,331.9235,328.57,331.1631,150355.0
2020-11-24 10:30:00,339.7,341.58,338.81,339.0,179864.0,331.1631,332.9959,330.2955,330.4807,179864.0
2020-11-24 11:00:00,339.11,340.27,338.47,340.1,105559.0,330.5879,331.7188,329.964,331.5531,105559.0
2020-11-24 11:30:00,340.1,341.77,339.09,341.26,96073.0,331.5531,333.1811,330.5684,332.6839,96073.0
2020-11-24 12:00:00,341.22,341.4,340.29,340.8,41427.0,332.6449,332.8204,331.7383,332.2355,41427.0
2020-11-24 12:30:00,340.81,341.75,340.57,341.69,59103.0,332.2452,333.1616,332.0112,333.1031,59103.0
2020-11-24 13:00:00,341.66,342.14,341.13,341.22,77761.0,333.0738,333.5418,332.5572,332.6449,77761.0
2020-11-24 13:30:00,341.3,342.47,341.15,342.15,93402.0,332.7229,333.8635,332.5767,333.5515,93402.0
2020-11-24 14:00:00,342.19,342.23,341.06,341.44,113693.0,333.5905,333.6295,332.4889,332.8594,113693.0
2020-11-24 14:30:00,341.5,342.56,341.06,342.43,68342.0,332.9179,333.9512,332.4889,333.8245,68342.0
2020-11-24 15:00:00,342.35,343.22,341.65,342.84,110190.0,333.7465,334.5946,333.0641,334.2242,110190.0
2020-11-24 15:30:00,342.84,344.11,342.22,342.48,372585.0,334.2242,335.4623,333.6198,333.8732,372585.0
2020-11-25 09:30:00,343.71,343.71,340.35,340.98,278608.0,335.0723,335.0723,331.7968,332.4109,278608.0
2020-11-25 10:00:00,340.85,343.08,340.03,343.02,113309.0,332.2842,334.4582,331.4848,334.3997,113309.0
2020-11-25 10:30:00,343.02,343.39,341.05,341.17,109809.0,334.3997,334.7604,332.4792,332.5962,109809.0
2020-11-25 11:00:00,341.08,341.63,340.13,340.4,97015.0,332.5084,333.0446,331.5823,331.8455,97015.0
2020-11-25 11:30:00,340.41,340.81,339.34,340.77,57555.0,331.8553,332.2452,330.8122,332.2062,57555.0
2020-11-25 12:00:00,340.83,340.94,340.11,340.38,49891.0,332.2647,332.3719,331.5628,331.826,49891.0
2020-11-25 12:30:00,340.45,341.97,340.34,341.59,55355.0,331.8943,333.3761,331.787,333.0056,55355.0
2020-11-25 13:00:00,341.59,342.27,341.31,341.38,35285.0,333.0056,333.6685,332.7326,332.8009,35285.0
2020-11-25 13:30:00,341.43,343.16,341.27,343.02,70965.0,332.8496,334.5362,332.6936,334.3997,70965.0
2020-11-25 14:00:00,342.97,343.06,342.12,342.37,75423.0,334.3509,334.4387,333.5223,333.766,75423.0
2020-11-25 14:30:00,342.45,342.75,341.29,341.81,55859.0,333.844,334.1365,332.7131,333.2201,55859.0
2020-11-25 15:00:00,341.84,342.71,341.8,342.29,80032.0,333.2493,334.0975,333.2103,333.688,80032.0
2020-11-25 15:30:00,342.18,342.35,340.74,341.31,295285.0,333.5808,333.7465,332.177,332.7326,295285.0
2020-11-27 09:30:00,342.83,342.88,339.08,339.29,183315.0,334.2144,334.2632,330.5587,330.7634,183315.0
2020-11-27 10:00:00,339.34,341.05,339.2,340.77,98886.0,330.8122,332.4792,330.6757,332.2062,98886.0
2020-11-27 10:30:00,340.71,340.71,338.77,340.15,81684.0,332.1477,332.1477,330.2565,331.6018,81684.0
2020-11-27 11:00:00,340.15,340.86,339.81,339.81,55158.0,331.6018,332.294,331.2703,331.2703,55158.0
2020-11-27 11:30:00,339.82,339.89,337.61,337.8,95498.0,331.2801,331.3483,329.1256,329.3109,95498.0
2020-11-27 12:00:00,337.86,338.99,337.83,338.04,94769.0,329.3693,330.4709,329.3401,329.5448,94769.0
2020-11-27 12:30:00,338.0,340.02,337.84,339.41,176256.0,329.5058,331.4751,329.3498,330.8804,176256.0
2020-11-30 09:30:00,337.66,338.05,334.41,334.83,269229.0,329.1744,329.5546,326.006,326.4155,269229.0
2020-11-30 10:00:00,335.03,335.51,333.2,333.59,158114.0,326.6105,327.0784,324.8265,325.2067,158114.0
2020-11-30 10:30:00,333.46,333.79,330.18,333.68,135844.0,325.0799,325.4016,321.8823,325.2944,135844.0
2020-11-30 11:00:00,333.54,334.33,332.45,332.57,100434.0,325.1579,325.9281,324.0953,324.2123,100434.0
2020-11-30 11:30:00,332.42,334.34,331.55,334.34,107823.0,324.0661,325.9378,323.2179,325.9378,107823.0
2020-11-30 12:00:00,334.32,335.54,334.1,335.44,84245.0,325.9183,327.1076,325.7038,327.0102,84245.0
2020-11-30 12:30:00,335.49,337.9,335.46,336.46,94692.0,327.0589,329.4083,327.0297,328.0045,94692.0
2020-11-30 13:00:00,336.45,336.65,335.26,335.27,60312.0,327.9948,328.1898,326.8347,326.8444,60312.0
2020-11-30 13:30:00,335.27,335.98,334.9,335.01,86515.0,326.8444,327.5366,326.4837,326.591,86515.0
2020-11-30 14:00:00,335.03,335.53,334.08,335.42,134140.0,326.6105,327.0979,325.6843,326.9907,134140.0
2020-11-30 14:30:00,335.47,335.76,334.36,335.76,98365.0,327.0394,327.3221,325.9573,327.3221,98365.0
2020-11-30 15:00:00,335.8,335.84,334.17,334.17,154670.0,327.3611,327.4001,325.7721,325.7721,154670.0
2020-11-30 15:30:00,334.19,336.78,334.15,336.76,482469.0,325.7916,328.3165,325.7526,328.297,482469.0
2020-12-01 09:30:00,339.67,341.0,338.71,340.99,286887.0,331.1339,332.4304,330.198,332.4207,286887.0
2020-12-01 10:00:00,340.79,342.63,340.35,342.12,200054.0,332.2257,334.0195,331.7968,333.5223,200054.0
2020-12-01 10:30:00,342.25,342.45,339.71,339.91,102627.0,333.649,333.844,331.1729,331.3678,102627.0
2020-12-01 11:00:00,340.12,340.82,339.86,340.24,127359.0,331.5726,332.255,331.3191,331.6895,127359.0
2020-12-01 11:30:00,340.24,341.01,339.61,340.06,100669.0,331.6895,332.4402,331.0754,331.5141,100669.0
2020-12-01 12:00:00,340.01,340.21,339.69,340.02,128801.0,331.4653,331.6603,331.1534,331.4751,128801.0
2020-12-01 12:30:00,340.01,340.18,339.0,339.84,94986.0,331.4653,331.631,330.4807,331.2996,94986.0
2020-12-01 13:00:00,339.85,340.22,339.82,340.22,178056.0,331.3093,331.67,331.2801,331.67,178056.0
2020-12-01 13:30:00,340.14,340.65,339.99,340.58,146252.0,331.592,332.0892,331.4458,332.021,146252.0
2020-12-01 14:00:00,340.6,341.11,340.24,340.3,91862.0,332.0405,332.5377,331.6895,331.748,91862.0
2020-12-01 14:30:00,340.31,341.46,339.93,340.31,88864.0,331.7578,332.8789,331.3873,331.7578,88864.0
2020-12-01 15:00:00,340.35,340.38,338.2,338.68,139776.0,331.7968,331.826,329.7008,330.1687,139776.0
2020-12-01 15:30:00,338.74,339.08,337.62,338.77,354435.0,330.2272,330.5587,329.1354,330.2565,354435.0
2020-12-02 09:30:00,336.78,338.0,334.0,337.28,292785.0,328.3165,329.5058,325.6063,328.8039,292785.0
2020-12-02 10:00:00,337.42,337.6,335.86,336.99,131274.0,328.9404,329.1159,327.4196,328.5212,131274.0
2020-12-02 10:30:00,336.99,337.49,336.07,337.29,90301.0,328.5212,329.0086,327.6243,328.8137,90301.0
2020-12-02 11:00:00,337.43,337.86,336.51,336.56,59954.0,328.9502,329.3693,328.0533,328.102,59954.0
2020-12-02 11:30:00,336.56,338.88,336.3,338.3,68567.0,328.102,330.3637,327.8485,329.7983,68567.0
2020-12-02 12:00:00,338.3,338.49,337.63,338.26,37806.0,329.7983,329.9835,329.1451,329.7593,37806.0
2020-12-02 12:30:00,338.28,338.28,337.26,337.52,39757.0,329.7788,329.7788,328.7844,329.0379,39757.0
2020-12-02 13:00:00,337.56,337.57,337.0,337.06,54310.0,329.0769,329.0866,328.531,328.5894,54310.0
2020-12-02 13:30:00,337.05,337.36,336.83,337.08,74085.0,328.5797,328.8819,328.3652,328.6089,74085.0
2020-12-02 14:00:00,337.05,338.07,336.76,337.43,207973.0,328.5797,329.5741,328.297,328.9502,207973.0
2020-12-02 14:30:00,337.28,339.63,337.22,339.49,91579.0,328.8039,331.0949,328.7454,330.9584,91579.0
2020-12-02 15:00:00,339.46,340.08,339.38,340.0,96647.0,330.9291,331.5336,330.8511,331.4556,96647.0
2020-12-02 15:30:00,340.0,340.24,338.67,340.07,320593.0,331.4556,331.6895,330.159,331.5238,320593.0
2020-12-03 09:30:00,338.56,341.6,338.0,341.14,174135.0,330.0518,333.0154,329.5058,332.5669,174135.0
2020-12-03 10:00:00,341.21,342.32,340.17,340.17,129905.0,332.6352,333.7173,331.6213,331.6213,129905.0
2020-12-03 10:30:00,340.34,341.15,338.92,339.02,93125.0,331.787,332.5767,330.4027,330.5002,93125.0
2020-12-03 11:00:00,339.05,339.12,337.77,338.07,69773.0,330.5294,330.5977,329.2816,329.5741,69773.0
2020-12-03 11:30:00,337.97,338.6,337.8,338.15,74358.0,329.4766,330.0907,329.3109,329.6521,74358.0
2020-12-03 12:00:00,338.15,338.6,337.33,338.57,130782.0,329.6521,330.0907,328.8527,330.0615,130782.0
2020-12-03 12:30:00,338.6,340.16,338.37,340.04,83552.0,330.0907,331.6115,329.8665,331.4946,83552.0
2020-12-03 13:00:00,340.06,340.23,339.48,339.9,55940.0,331.5141,331.6798,330.9486,331.3581,55940.0
2020-12-03 13:30:00,339.75,339.88,338.2,338.3,62735.0,331.2118,331.3386,329.7008,329.7983,62735.0
2020-12-03 14:00:00,338.42,339.0,337.7,338.0,71427.0,329.9153,330.4807,329.2134,329.5058,71427.0
2020-12-03 14:30:00,337.92,338.06,337.43,337.87,100284.0,329.4278,329.5643,328.9502,329.3791,100284.0
2020-12-03 15:00:00,337.76,338.25,337.34,337.77,133183.0,329.2719,329.7495,328.8624,329.2816,133183.0
2020-12-03 15:30:00,337.77,338.02,334.12,335.27,330055.0,329.2816,329.5253,325.7233,326.8444,330055.0
2020-12-04 09:30:00,336.92,339.1,335.8,337.12,167770.0,328.453,330.5782,327.3611,328.6479,167770.0
2020-12-04 10:00:00,337.26,338.64,336.99,338.19,81094.0,328.7844,330.1297,328.5212,329.6911,81094.0
2020-12-04 10:30:00,338.07,340.55,338.06,340.4,118906.0,329.5741,331.9917,329.5643,331.8455,118906.0
2020-12-04 11:00:00,340.43,341.73,340.33,341.55,65867.0,331.8748,333.1421,331.7773,332.9666,65867.0
2020-12-04 11:30:00,341.54,341.92,340.63,340.83,57017.0,332.9569,333.3273,332.0697,332.2647,57017.0
2020-12-04 12:00:00,340.77,341.4,340.46,341.12,55162.0,332.2062,332.8204,331.904,332.5474,55162.0
2020-12-04 12:30:00,341.06,341.17,340.55,341.0,56829.0,332.4889,332.5962,331.9917,332.4304,56829.0
2020-12-04 13:00:00,341.06,341.65,340.45,341.41,42451.0,332.4889,333.0641,331.8943,332.8301,42451.0
2020-12-04 13:30:00,341.47,342.53,341.46,342.43,55938.0,332.8886,333.922,332.8789,333.8245,55938.0
2020-12-04 14:00:00,342.37,342.8,341.88,342.27,75939.0,333.766,334.1852,333.2883,333.6685,75939.0
2020-12-04 14:30:00,342.3,343.36,342.13,343.04,81924.0,333.6978,334.7311,333.532,334.4192,81924.0
2020-12-04 15:00:00,343.11,343.43,342.17,342.99,53891.0,334.4874,334.7994,333.571,334.3704,53891.0
2020-12-04 15:30:00,342.99,344.36,342.77,344.35,239527.0,334.3704,335.706,334.156,335.6962,239527.0
2020-12-07 09:30:00,343.0,347.99,343.0,347.83,112796.0,334.3802,339.2448,334.3802,339.0888,112796.0
2020-12-07 10:00:00,347.74,347.74,345.25,345.25,66309.0,339.0011,339.0011,336.5736,336.5736,66309.0
2020-12-07 10:30:00,345.16,345.86,343.55,343.55,84087.0,336.4859,337.1683,334.9164,334.9164,84087.0
2020-12-07 11:00:00,343.24,343.89,342.82,343.17,72756.0,334.6141,335.2478,334.2047,334.5459,72756.0
2020-12-07 11:30:00,343.13,344.88,342.75,344.53,66942.0,334.5069,336.2129,334.1365,335.8717,66942.0
2020-12-07 12:00:00,344.39,345.33,343.21,343.57,50169.0,335.7352,336.6516,334.5849,334.9358,50169.0
2020-12-07 12:30:00,343.54,343.9,342.86,342.95,46559.0,334.9066,335.2576,334.2437,334.3314,46559.0
2020-12-07 13:00:00,342.84,343.01,342.08,342.96,36135.0,334.2242,334.3899,333.4833,334.3412,36135.0
2020-12-07 13:30:00,342.93,343.03,341.7,342.19,44441.0,334.3119,334.4094,333.1128,333.5905,44441.0
2020-12-07 14:00:00,342.21,342.25,341.29,342.14,53909.0,333.61,333.649,332.7131,333.5418,53909.0
2020-12-07 14:30:00,342.16,342.56,342.04,342.1,41283.0,333.5613,333.9512,333.4443,333.5028,41283.0
2020-12-07 15:00:00,342.17,342.38,341.59,342.16,50476.0,333.571,333.7758,333.0056,333.5613,50476.0
2020-12-07 15:30:00,342.15,342.23,340.05,341.04,324272.0,333.5515,333.6295,331.5043,332.4694,324272.0
2020-12-08 09:30:00,338.28,340.28,336.7,339.31,207139.0,329.7788,331.7285,328.2385,330.7829,207139.0
2020-12-08 10:00:00,339.35,340.13,337.68,338.41,106972.0,330.8219,331.5823,329.1939,329.9055,106972.0
2020-12-08 10:30:00,338.28,340.12,338.16,339.96,76934.0,329.7788,331.5726,329.6618,331.4166,76934.0
2020-12-08 11:00:00,340.03,342.0,339.86,341.96,125553.0,331.4848,333.4053,331.3191,333.3663,125553.0
2020-12-08 11:30:00,342.01,342.83,340.9,341.17,86477.0,333.4151,334.2144,332.3329,332.5962,86477.0
2020-12-08 12:00:00,341.22,341.38,340.79,341.15,42859.0,332.6449,332.8009,332.2257,332.5767,42859.0
2020-12-08 12:30:00,341.11,341.69,340.82,341.41,65525.0,332.5377,333.1031,332.255,332.8301,65525.0
2020-12-08 13:00:00,341.36,341.78,341.24,341.6,45046.0,332.7814,333.1908,332.6644,333.0154,45046.0
2020-12-08 13:30:00,341.64,342.01,341.27,341.27,42380.0,333.0544,333.4151,332.6936,332.6936,42380.0
2020-12-08 14:00:00,341.29,341.39,340.56,341.28,34348.0,332.7131,332.8106,332.0015,332.7034,34348.0
2020-12-08 14:30:00,341.32,341.73,340.94,340.98,46600.0,332.7424,333.1421,332.3719,332.4109,46600.0
2020-12-08 15:00:00,340.99,341.04,340.41,340.57,113019.0,332.4207,332.4694,331.8553,332.0112,113019.0
2020-12-08 15:30:00,340.53,340.87,340.06,340.58,200763.0,331.9722,332.3037,331.5141,332.021,200763.0
2020-12-09 09:30:00,340.41,341.71,339.73,340.59,210723.0,331.8553,333.1226,331.1924,332.0307,210723.0
2020-12-09 10:00:00,340.66,340.66,337.74,339.79,172287.0,332.099,332.099,329.2524,331.2508,172287.0
2020-12-09 10:30:00,339.84,340.84,338.47,339.27,78008.0,331.2996,332.2745,329.964,330.7439,78008.0
2020-12-09 11:00:00,339.38,339.44,337.98,339.09,78140.0,330.8511,330.9096,329.4863,330.5684,78140.0
2020-12-09 11:30:00,339.16,339.21,338.3,338.54,55061.0,330.6367,330.6854,329.7983,330.0323,55061.0
2020-12-09 12:00:00,338.41,338.66,337.75,338.25,45980.0,329.9055,330.1492,329.2621,329.7495,45980.0
2020-12-09 12:30:00,338.2,338.2,335.76,337.56,67987.0,329.7008,329.7008,327.3221,329.0769,67987.0
2020-12-09 13:00:00,337.4,338.35,336.96,337.55,68681.0,328.9209,329.847,328.492,329.0671,68681.0
2020-12-09 13:30:00,337.5,337.74,335.85,335.9,68171.0,329.0184,329.2524,327.4099,327.4586,68171.0
2020-12-09 14:00:00,335.97,337.19,335.82,337.04,72450.0,327.5268,328.7162,327.3806,328.57,72450.0
2020-12-09 14:30:00,336.99,336.99,335.04,335.42,89218.0,328.5212,328.5212,326.6202,326.9907,89218.0
2020-12-09 15:00:00,335.25,336.25,334.69,335.13,110243.0,326.8249,327.7998,326.279,326.708,110243.0
2020-12-09 15:30:00,335.19,337.79,334.85,336.57,288536.0,326.7664,329.3011,326.435,328.1118,288536.0
2020-12-10 09:30:00,334.65,335.5,332.8,335.18,305721.0,326.24,327.0687,324.4365,326.7567,305721.0
2020-12-10 10:00:00,335.25,335.4,334.03,334.49,143943.0,326.8249,326.9712,325.6356,326.084,143943.0
2020-12-10 10:30:00,334.64,335.54,334.1,335.0,183292.0,326.2303,327.1076,325.7038,326.5812,183292.0
2020-12-10 11:00:00,334.98,335.21,334.31,334.8,124060.0,326.5617,326.7859,325.9086,326.3862,124060.0
2020-12-10 11:30:00,334.82,334.83,333.0,333.18,81156.0,326.4057,326.4155,324.6315,324.807,81156.0
2020-12-10 12:00:00,333.19,334.21,332.98,333.56,91221.0,324.8167,325.8111,324.612,325.1774,91221.0
2020-12-10 12:30:00,333.78,334.22,332.86,333.07,91239.0,325.3919,325.8208,324.495,324.6997,91239.0
2020-12-10 13:00:00,332.93,334.14,332.92,333.64,64676.0,324.5632,325.7428,324.5535,325.2554,64676.0
2020-12-10 13:30:00,333.63,333.63,331.91,332.0,55868.0,325.2456,325.2456,323.5689,323.6566,55868.0
2020-12-10 14:00:00,332.12,333.07,331.82,332.11,68970.0,323.7736,324.6997,323.4811,323.7638,68970.0
2020-12-10 14:30:00,332.06,332.68,331.81,331.96,47159.0,323.7151,324.3195,323.4714,323.6176,47159.0
2020-12-10 15:00:00,332.05,332.67,332.0,332.28,82412.0,323.7054,324.3098,323.6566,323.9296,82412.0
2020-12-10 15:30:00,332.27,332.81,331.19,331.35,369442.0,323.9198,324.4463,322.867,323.0229,369442.0
2020-12-11 09:30:00,327.09,329.51,326.67,329.0,339105.0,318.87,321.2292,318.4606,320.732,339105.0
2020-12-11 10:00:00,329.07,331.57,328.54,330.81,212023.0,320.8002,323.2374,320.2836,322.4965,212023.0
2020-12-11 10:30:00,330.66,330.85,328.75,329.3,114105.0,322.3503,322.5355,320.4883,321.0245,114105.0
2020-12-11 11:00:00,329.31,330.09,328.68,328.68,114766.0,321.0342,321.7946,320.42,320.42,114766.0
2020-12-11 11:30:00,328.57,329.13,327.67,327.86,122519.0,320.3128,320.8587,319.4354,319.6207,122519.0
2020-12-11 12:00:00,327.86,328.42,326.8,327.36,143948.0,319.6207,320.1666,318.5873,319.1332,143948.0
2020-12-11 12:30:00,327.31,327.31,325.85,326.31,135654.0,319.0845,319.0845,317.6612,318.1096,135654.0
2020-12-11 13:00:00,326.3,326.46,325.6,325.73,122144.0,318.0999,318.2558,317.4174,317.5442,122144.0
2020-12-11 13:30:00,325.71,327.19,325.53,326.75,179855.0,317.5247,318.9675,317.3492,318.5385,179855.0
2020-12-11 14:00:00,326.75,327.64,325.68,326.08,303095.0,318.5385,319.4062,317.4954,317.8854,303095.0
2020-12-11 14:30:00,326.0,327.05,325.6,325.99,170540.0,317.8074,318.831,317.4174,317.7976,170540.0
2020-12-11 15:00:00,326.08,327.69,326.07,327.15,190762.0,317.8854,319.4549,317.8756,318.9285,190762.0
2020-12-11 15:30:00,327.15,327.64,326.51,327.51,432142.0,318.9285,319.4062,318.3046,319.2794,432142.0
2020-12-14 09:30:00,329.0,335.74,327.59,335.63,382082.0,320.732,327.3026,319.3574,327.1954,382082.0
2020-12-14 10:00:00,335.69,338.51,335.48,338.46,221253.0,327.2539,330.003,327.0492,329.9543,221253.0
2020-12-14 10:30:00,338.35,338.75,335.39,335.39,182150.0,329.847,330.237,326.9614,326.9614,182150.0
2020-12-14 11:00:00,335.4,336.75,335.01,335.64,184041.0,326.9712,328.2872,326.591,327.2051,184041.0
2020-12-14 11:30:00,335.57,336.02,334.15,334.29,124890.0,327.1369,327.5756,325.7526,325.8891,124890.0
2020-12-14 12:00:00,334.33,334.35,333.26,333.47,127109.0,325.9281,325.9476,324.8849,325.0897,127109.0
2020-12-14 12:30:00,333.44,333.55,332.32,333.0,47509.0,325.0604,325.1677,323.9686,324.6315,47509.0
2020-12-14 13:00:00,333.19,334.11,332.31,333.78,90247.0,324.8167,325.7136,323.9588,325.3919,90247.0
2020-12-14 13:30:00,333.74,334.45,333.0,333.49,90381.0,325.3529,326.045,324.6315,325.1092,90381.0
2020-12-14 14:00:00,333.6,333.92,333.07,333.41,52257.0,325.2164,325.5284,324.6997,325.0312,52257.0
2020-12-14 14:30:00,333.35,334.2,332.16,333.26,106291.0,324.9727,325.8013,323.8126,324.8849,106291.0
2020-12-14 15:00:00,333.27,333.27,332.13,332.22,46237.0,324.8947,324.8947,323.7833,323.8711,46237.0
2020-12-14 15:30:00,332.15,333.25,330.96,331.24,415441.0,323.8028,324.8752,322.6427,322.9157,415441.0
2020-12-15 09:30:00,333.16,333.53,329.44,329.6,193969.0,324.7875,325.1482,321.1609,321.3169,193969.0
2020-12-15 10:00:00,329.64,330.16,328.85,329.84,107454.0,321.3559,321.8629,320.5858,321.5509,107454.0
2020-12-15 10:30:00,329.95,330.37,328.82,328.82,73743.0,321.6581,322.0676,320.5565,320.5565,73743.0
2020-12-15 11:00:00,328.83,329.04,327.62,328.29,93063.0,320.5663,320.771,319.3867,320.0398,93063.0
2020-12-15 11:30:00,328.19,329.74,328.1,329.05,47327.0,319.9424,321.4534,319.8546,320.7807,47327.0
2020-12-15 12:00:00,329.11,330.39,329.09,330.16,99012.0,320.8392,322.0871,320.8197,321.8629,99012.0
2020-12-15 12:30:00,330.15,332.07,330.02,332.07,71021.0,321.8531,323.7249,321.7264,323.7249,71021.0
2020-12-15 13:00:00,332.23,333.48,332.23,333.11,105312.0,323.8808,325.0994,323.8808,324.7387,105312.0
2020-12-15 13:30:00,333.06,334.65,333.06,334.65,83190.0,324.69,326.24,324.69,326.24,83190.0
2020-12-15 14:00:00,334.58,335.0,333.77,334.66,106262.0,326.1718,326.5812,325.3821,326.2498,106262.0
2020-12-15 14:30:00,334.68,335.22,334.1,334.41,75706.0,326.2693,326.7957,325.7038,326.006,75706.0
2020-12-15 15:00:00,334.41,334.9,333.18,333.18,85146.0,326.006,326.4837,324.807,324.807,85146.0
2020-12-15 15:30:00,333.23,333.81,333.02,333.66,196447.0,324.8557,325.4211,324.651,325.2749,196447.0
2020-12-16 09:30:00,333.96,334.0,329.73,330.44,184335.0,325.5674,325.6063,321.4437,322.1358,184335.0
2020-12-16 10:00:00,330.49,331.21,329.25,331.15,147167.0,322.1846,322.8865,320.9757,322.828,147167.0
2020-12-16 10:30:00,331.17,331.45,330.15,330.34,113379.0,322.8475,323.1204,321.8531,322.0383,113379.0
2020-12-16 11:00:00,330.44,331.75,330.29,331.47,127855.0,322.1358,323.4129,321.9896,323.1399,127855.0
2020-12-16 11:30:00,331.46,332.05,331.23,331.36,64067.0,323.1302,323.7054,322.906,323.0327,64067.0
2020-12-16 12:00:00,331.42,331.95,331.2,331.93,59357.0,323.0912,323.6079,322.8767,323.5884,59357.0
2020-12-16 12:30:00,331.91,332.92,331.79,332.91,66229.0,323.5689,324.5535,323.4519,324.5437,66229.0
2020-12-16 13:00:00,332.9,332.93,332.21,332.66,42245.0,324.534,324.5632,323.8613,324.3,42245.0
2020-12-16 13:30:00,332.67,332.68,332.12,332.24,51509.0,324.3098,324.3195,323.7736,323.8906,51509.0
2020-12-16 14:00:00,332.28,332.62,330.99,331.24,91737.0,323.9296,324.261,322.672,322.9157,91737.0
2020-12-16 14:30:00,331.25,332.13,331.25,331.66,136427.0,322.9255,323.7833,322.9255,323.3252,136427.0
2020-12-16 15:00:00,331.66,332.0,331.04,331.86,127548.0,323.3252,323.6566,322.7207,323.5201,127548.0
2020-12-16 15:30:00,331.96,333.53,331.61,332.22,454290.0,323.6176,325.1482,323.2764,323.8711,454290.0
2020-12-17 09:30:00,334.54,337.05,333.4,336.5,299755.0,326.1328,328.5797,325.0214,328.0435,299755.0
2020-12-17 10:00:00,336.51,337.38,336.37,336.57,155486.0,328.0533,328.9014,327.9168,328.1118,155486.0
2020-12-17 10:30:00,336.5,338.0,336.48,336.95,119092.0,328.0435,329.5058,328.024,328.4822,119092.0
2020-12-17 11:00:00,337.0,338.33,336.85,337.67,85515.0,328.531,329.8275,328.3847,329.1841,85515.0
2020-12-17 11:30:00,337.76,337.86,335.71,336.17,67267.0,329.2719,329.3693,327.2734,327.7218,67267.0
2020-12-17 12:00:00,336.2,336.2,335.32,335.76,76444.0,327.7511,327.7511,326.8932,327.3221,76444.0
2020-12-17 12:30:00,335.72,336.32,335.52,336.29,51838.0,327.2831,327.868,327.0882,327.8388,51838.0
2020-12-17 13:00:00,336.3,336.31,335.69,335.84,59333.0,327.8485,327.8583,327.2539,327.4001,59333.0
2020-12-17 13:30:00,335.85,336.06,335.35,336.03,83935.0,327.4099,327.6146,326.9224,327.5853,83935.0
2020-12-17 14:00:00,336.04,336.06,335.33,335.54,54748.0,327.5951,327.6146,326.9029,327.1076,54748.0
2020-12-17 14:30:00,335.56,336.94,335.44,336.79,99395.0,327.1271,328.4725,327.0102,328.3262,99395.0
2020-12-17 15:00:00,336.79,336.83,336.02,336.5,95092.0,328.3262,328.3652,327.5756,328.0435,95092.0
2020-12-17 15:30:00,336.47,336.9,335.76,336.89,220665.0,328.0143,328.4335,327.3221,328.4237,220665.0
2020-12-18 09:30:00,336.51,338.64,335.47,336.69,723938.0,328.0533,330.1297,327.0394,328.2287,723938.0
2020-12-18 10:00:00,336.68,337.3,335.15,335.15,109970.0,328.219,328.8234,326.7274,326.7274,109970.0
2020-12-18 10:30:00,335.28,335.84,334.66,335.81,86622.0,326.8542,327.4001,326.2498,327.3709,86622.0
2020-12-18 11:00:00,335.79,336.24,334.35,335.47,72911.0,327.3514,327.7901,325.9476,327.0394,72911.0
2020-12-18 11:30:00,335.39,335.97,334.97,335.97,39734.0,326.9614,327.5268,326.552,327.5268,39734.0
2020-12-18 12:00:00,336.06,338.36,336.01,338.33,153035.0,327.6146,329.8568,327.5658,329.8275,153035.0
2020-12-18 12:30:00,338.34,339.28,338.31,339.1,115339.0,329.8373,330.7537,329.808,330.5782,115339.0
2020-12-18 13:00:00,339.07,339.42,338.5,339.26,111456.0,330.5489,330.8901,329.9933,330.7342,111456.0
2020-12-18 13:30:00,339.23,340.04,339.15,339.93,135758.0,330.7049,331.4946,330.6269,331.3873,135758.0
2020-12-18 14:00:00,339.9,340.21,338.69,338.69,161743.0,331.3581,331.6603,330.1785,330.1785,161743.0
2020-12-18 14:30:00,338.55,339.61,337.06,337.53,153191.0,330.042,331.0754,328.5894,329.0476,153191.0
2020-12-18 15:00:00,337.46,338.05,336.19,336.42,122428.0,328.9794,329.5546,327.7413,327.9655,122428.0
2020-12-18 15:30:00,336.42,341.6,336.41,339.41,542071.0,327.9655,333.0154,327.9558,330.8804,542071.0
2020-12-21 09:30:00,333.21,334.75,328.64,330.67,482295.0,324.8362,326.3375,320.3811,322.36,482295.0
2020-12-21 10:00:00,330.51,331.26,327.24,329.35,426888.0,322.2041,322.9352,319.0162,321.0732,426888.0
2020-12-21 10:30:00,329.25,330.19,327.68,328.86,160995.0,320.9757,321.8921,319.4452,320.5955,160995.0
2020-12-21 11:00:00,328.77,332.78,328.77,332.29,172344.0,320.5078,324.417,320.5078,323.9393,172344.0
2020-12-21 11:30:00,332.45,333.3,331.71,332.05,72936.0,324.0953,324.9239,323.3739,323.7054,72936.0
2020-12-21 12:00:00,332.07,333.67,332.04,333.66,74898.0,323.7249,325.2846,323.6956,325.2749,74898.0
2020-12-21 12:30:00,333.71,334.95,333.47,334.21,69655.0,325.3236,326.5325,325.0897,325.8111,69655.0
2020-12-21 13:00:00,334.24,335.72,334.05,335.57,90391.0,325.8403,327.2831,325.6551,327.1369,90391.0
2020-12-21 13:30:00,335.57,336.15,334.74,335.46,92771.0,327.1369,327.7023,326.3278,327.0297,92771.0
2020-12-21 14:00:00,335.49,335.63,334.41,335.37,58718.0,327.0589,327.1954,326.006,326.9419,58718.0
2020-12-21 14:30:00,335.36,335.91,334.36,334.5,65335.0,326.9322,327.4684,325.9573,326.0938,65335.0
2020-12-21 15:00:00,334.64,334.94,333.82,334.39,78230.0,326.2303,326.5227,325.4309,325.9865,78230.0
2020-12-21 15:30:00,334.36,334.44,332.68,334.43,268213.0,325.9573,326.0353,324.3195,326.0255,268213.0
2020-12-22 09:30:00,334.16,334.16,331.92,332.85,181304.0,325.7623,325.7623,323.5786,324.4853,181304.0
2020-12-22 10:00:00,332.6,333.2,331.6,333.0,97999.0,324.2415,324.8265,323.2667,324.6315,97999.0
2020-12-22 10:30:00,332.95,333.9,332.75,333.13,67043.0,324.5827,325.5089,324.3878,324.7582,67043.0
2020-12-22 11:00:00,333.01,334.5,332.69,334.37,70252.0,324.6412,326.0938,324.3293,325.9671,70252.0
2020-12-22 11:30:00,334.37,334.59,332.4,333.28,105444.0,325.9671,326.1815,324.0466,324.9044,105444.0
2020-12-22 12:00:00,333.4,334.18,333.21,333.97,68322.0,325.0214,325.7818,324.8362,325.5771,68322.0
2020-12-22 12:30:00,334.05,334.24,333.64,333.94,96035.0,325.6551,325.8403,325.2554,325.5479,96035.0
2020-12-22 13:00:00,334.03,334.4,333.81,334.0,67886.0,325.6356,325.9963,325.4211,325.6063,67886.0
2020-12-22 13:30:00,334.0,335.19,333.97,334.98,92975.0,325.6063,326.7664,325.5771,326.5617,92975.0
2020-12-22 14:00:00,335.14,335.22,334.2,335.12,91020.0,326.7177,326.7957,325.8013,326.6982,91020.0
2020-12-22 14:30:00,335.05,335.12,333.56,333.88,87157.0,326.63,326.6982,325.1774,325.4894,87157.0
2020-12-22 15:00:00,333.86,334.0,332.04,332.05,87377.0,325.4699,325.6063,323.6956,323.7054,87377.0
2020-12-22 15:30:00,332.0,332.72,331.79,332.37,184006.0,323.6566,324.3585,323.4519,324.0173,184006.0
2020-12-23 09:30:00,334.13,335.21,332.42,332.45,178480.0,325.7331,326.7859,324.0661,324.0953,178480.0
2020-12-23 10:00:00,332.41,332.88,331.07,331.59,92324.0,324.0563,324.5145,322.75,323.2569,92324.0
2020-12-23 10:30:00,331.52,332.28,331.04,332.11,84905.0,323.1887,323.9296,322.7207,323.7638,84905.0
2020-12-23 11:00:00,332.08,333.17,331.7,332.9,82041.0,323.7346,324.7972,323.3642,324.534,82041.0
2020-12-23 11:30:00,332.85,333.24,331.8,332.31,69263.0,324.4853,324.8654,323.4616,323.9588,69263.0
2020-12-23 12:00:00,332.24,332.63,331.48,331.48,39936.0,323.8906,324.2708,323.1497,323.1497,39936.0
2020-12-23 12:30:00,331.51,332.24,331.28,331.45,57015.0,323.1789,323.8906,322.9547,323.1204,57015.0
2020-12-23 13:00:00,331.41,331.45,330.88,331.2,60814.0,323.0814,323.1204,322.5648,322.8767,60814.0
2020-12-23 13:30:00,331.25,331.55,330.73,330.73,77540.0,322.9255,323.2179,322.4185,322.4185,77540.0
2020-12-23 14:00:00,330.75,331.07,330.33,330.34,48300.0,322.438,322.75,322.0286,322.0383,48300.0
2020-12-23 14:30:00,330.34,331.83,330.26,331.31,381849.0,322.0383,323.4909,321.9603,322.984,381849.0
2020-12-23 15:00:00,331.31,331.43,330.78,330.82,77945.0,322.984,323.1009,322.4673,322.5063,77945.0
2020-12-23 15:30:00,330.83,331.18,329.03,329.06,242769.0,322.516,322.8572,320.7612,320.7905,242769.0
2020-12-24 09:30:00,330.65,334.2,330.35,333.93,302644.0,322.3405,325.8013,322.0481,325.5381,302644.0
2020-12-24 10:00:00,333.99,335.5,333.9,334.94,166632.0,325.5966,327.0687,325.5089,326.5227,166632.0
2020-12-24 10:30:00,335.0,335.83,334.73,334.77,104107.0,326.5812,327.3904,326.318,326.357,104107.0
2020-12-24 11:00:00,334.78,335.83,334.6,334.69,48258.0,326.3667,327.3904,326.1913,326.279,48258.0
2020-12-24 11:30:00,334.6,335.19,334.08,334.81,59736.0,326.1913,326.7664,325.6843,326.396,59736.0
2020-12-24 12:00:00,334.75,336.09,334.66,335.82,75353.0,326.3375,327.6438,326.2498,327.3806,75353.0
2020-12-24 12:30:00,335.75,336.37,335.39,336.03,115240.0,327.3124,327.9168,326.9614,327.5853,115240.0
2020-12-28 09:30:00,337.86,339.91,336.87,339.31,207784.0,329.3693,331.3678,328.4042,330.7829,207784.0
2020-12-28 10:00:00,339.23,341.49,338.37,341.41,227452.0,330.7049,332.9081,329.8665,332.8301,227452.0
2020-12-28 10:30:00,341.48,343.49,341.39,342.75,156020.0,332.8984,334.8579,332.8106,334.1365,156020.0
2020-12-28 11:00:00,342.87,342.88,341.23,342.31,78729.0,334.2534,334.2632,332.6547,333.7075,78729.0
2020-12-28 11:30:00,342.31,342.75,341.64,342.05,53555.0,333.7075,334.1365,333.0544,333.454,53555.0
2020-12-28 12:00:00,342.02,343.12,341.94,342.73,77284.0,333.4248,334.4972,333.3468,334.117,77284.0
2020-12-28 12:30:00,342.85,343.55,342.79,343.14,65485.0,334.2339,334.9164,334.1755,334.5167,65485.0
2020-12-28 13:00:00,343.19,344.05,342.97,343.72,73850.0,334.5654,335.4038,334.3509,335.0821,73850.0
2020-12-28 13:30:00,343.67,344.94,343.67,344.7,74774.0,335.0333,336.2714,335.0333,336.0375,74774.0
2020-12-28 14:00:00,344.64,345.39,344.53,345.06,104200.0,335.979,336.7101,335.8717,336.3884,104200.0
2020-12-28 14:30:00,345.06,345.24,344.23,344.27,197896.0,336.3884,336.5639,335.5793,335.6183,197896.0
2020-12-28 15:00:00,344.27,345.59,344.03,345.4,201834.0,335.6183,336.9051,335.3843,336.7199,201834.0
2020-12-28 15:30:00,345.4,345.47,344.35,344.58,376846.0,336.7199,336.7881,335.6962,335.9205,376846.0
2020-12-29 09:30:00,347.78,348.75,346.32,346.8,240331.0,339.04,339.9857,337.6167,338.0847,240331.0
2020-12-29 10:00:00,346.78,347.04,345.02,345.86,111572.0,338.0652,338.3186,336.3494,337.1683,111572.0
2020-12-29 10:30:00,345.92,346.35,345.06,346.33,67434.0,337.2268,337.646,336.3884,337.6265,67434.0
2020-12-29 11:00:00,346.25,346.37,344.76,345.99,100349.0,337.5485,337.6655,336.0959,337.295,100349.0
2020-12-29 11:30:00,346.01,347.34,345.72,346.47,103960.0,337.3145,338.6111,337.0318,337.763,103960.0
2020-12-29 12:00:00,346.46,347.12,345.8,346.62,105537.0,337.7532,338.3966,337.1098,337.9092,105537.0
2020-12-29 12:30:00,346.62,347.24,346.28,347.22,108487.0,337.9092,338.5136,337.5777,338.4941,108487.0
2020-12-29 13:00:00,347.28,347.8,346.37,347.73,92792.0,338.5526,339.0595,337.6655,338.9913,92792.0
2020-12-29 13:30:00,347.7,348.5,347.15,348.23,77971.0,338.9621,339.742,338.4259,339.4787,77971.0
2020-12-29 14:00:00,348.19,348.3,347.63,347.83,101659.0,339.4397,339.547,338.8938,339.0888,101659.0
2020-12-29 14:30:00,347.91,348.14,347.34,347.35,127423.0,339.1668,339.391,338.6111,338.6209,127423.0
2020-12-29 15:00:00,347.31,347.78,346.7,347.19,84662.0,338.5819,339.04,337.9872,338.4649,84662.0
2020-12-29 15:30:00,347.18,347.92,346.64,346.71,380595.0,338.4551,339.1765,337.9287,337.9969,380595.0
2020-12-30 09:30:00,348.68,353.65,347.21,353.54,432258.0,339.9174,344.7625,338.4844,344.6553,432258.0
2020-12-30 10:00:00,353.55,355.1,353.19,353.69,253633.0,344.665,346.1761,344.3141,344.8015,253633.0
2020-12-30 10:30:00,353.95,354.77,351.47,352.37,150208.0,345.055,345.8544,342.6373,343.5147,150208.0
2020-12-30 11:00:00,352.37,353.76,352.16,353.43,110086.0,343.5147,344.8698,343.31,344.5481,110086.0
2020-12-30 11:30:00,353.51,355.49,353.15,355.31,169786.0,344.6261,346.5563,344.2751,346.3808,169786.0
2020-12-30 12:00:00,355.42,356.66,354.82,355.85,166103.0,346.4881,347.6969,345.9031,346.9072,166103.0
2020-12-30 12:30:00,355.86,355.86,354.43,355.15,112899.0,346.917,346.917,345.5229,346.2248,112899.0
2020-12-30 13:00:00,355.09,357.04,355.08,356.12,134234.0,346.1663,348.0673,346.1566,347.1705,134234.0
2020-12-30 13:30:00,356.12,356.73,355.58,356.44,98928.0,347.1705,347.7651,346.644,347.4824,98928.0
2020-12-30 14:00:00,356.43,356.62,355.28,355.95,114978.0,347.4727,347.6579,346.3516,347.0047,114978.0
2020-12-30 14:30:00,355.97,356.88,355.56,356.86,110164.0,347.0242,347.9114,346.6245,347.8919,110164.0
2020-12-30 15:00:00,356.71,357.82,356.16,356.58,216833.0,347.7456,348.8277,347.2095,347.6189,216833.0
2020-12-30 15:30:00,356.6,357.23,355.39,355.7,546203.0,347.6384,348.2526,346.4588,346.761,546203.0
2020-12-31 09:30:00,355.03,358.47,354.65,358.4,161871.0,346.1079,349.4614,345.7374,349.3932,161871.0
2020-12-31 10:00:00,358.35,359.41,356.6,356.61,131427.0,349.3444,350.3778,347.6384,347.6481,131427.0
2020-12-31 10:30:00,356.62,356.89,355.19,355.29,54115.0,347.6579,347.9211,346.2638,346.3613,54115.0
2020-12-31 11:00:00,355.24,356.68,355.14,355.87,87383.0,346.3126,347.7164,346.2151,346.9267,87383.0
2020-12-31 11:30:00,355.88,355.93,353.5,354.07,79196.0,346.9365,346.9852,344.6163,345.172,79196.0
2020-12-31 12:00:00,354.11,355.25,353.99,354.91,53664.0,345.211,346.3223,345.094,345.9909,53664.0
2020-12-31 12:30:00,355.0,356.06,354.95,355.44,79231.0,346.0786,347.112,346.0299,346.5075,79231.0
2020-12-31 13:00:00,355.45,355.71,354.75,355.42,49743.0,346.5173,346.7708,345.8349,346.4881,49743.0
2020-12-31 13:30:00,355.42,355.75,353.5,354.08,107477.0,346.4881,346.8098,344.6163,345.1817,107477.0
2020-12-31 14:00:00,353.99,354.91,353.25,354.45,73863.0,345.094,345.9909,344.3726,345.5424,73863.0
2020-12-31 14:30:00,354.51,355.38,354.34,355.09,60326.0,345.6009,346.4491,345.4352,346.1663,60326.0
2020-12-31 15:00:00,355.12,356.86,355.07,356.35,98975.0,346.1956,347.8919,346.1468,347.3947,98975.0
2020-12-31 15:30:00,356.34,357.39,355.89,356.3,335786.0,347.3849,348.4085,346.9462,347.3459,335786.0
2021-01-04 09:30:00,358.0,358.13,350.5,352.25,368851.0,349.0032,349.1299,341.6917,343.3977,368851.0
2021-01-04 10:00:00,352.35,353.67,351.62,353.06,240277.0,343.4952,344.782,342.7835,344.1874,240277.0
2021-01-04 10:30:00,353.37,353.5,350.25,350.8,210448.0,344.4896,344.6163,341.448,341.9842,210448.0
2021-01-04 11:00:00,350.74,350.92,347.91,350.01,174984.0,341.9257,342.1011,339.1668,341.214,174984.0
2021-01-04 11:30:00,349.88,349.9,347.36,348.18,174458.0,341.0873,341.1068,338.6306,339.43,174458.0
2021-01-04 12:00:00,348.3,350.28,347.93,350.02,385443.0,339.547,341.4772,339.1863,341.2238,385443.0
2021-01-04 12:30:00,350.0,350.81,349.48,350.4,253079.0,341.2043,341.9939,340.6973,341.5942,253079.0
2021-01-04 13:00:00,350.32,352.15,349.94,352.09,110993.0,341.5162,343.3002,341.1458,343.2417,110993.0
2021-01-04 13:30:00,352.02,353.11,350.91,353.0,161673.0,343.1735,344.2361,342.0914,344.1289,161673.0
2021-01-04 14:00:00,352.93,353.1,351.69,351.97,153099.0,344.0606,344.2264,342.8518,343.1248,153099.0
2021-01-04 14:30:00,351.98,352.04,349.9,351.27,73915.0,343.1345,343.193,341.1068,342.4423,73915.0
2021-01-04 15:00:00,351.21,351.62,350.0,350.38,105303.0,342.3839,342.7835,341.2043,341.5747,105303.0
2021-01-04 15:30:00,350.34,352.61,349.86,351.87,304106.0,341.5357,343.7487,341.0678,343.0273,304106.0
2021-01-05 09:30:00,348.8,353.0,348.8,351.13,215348.0,340.0344,344.1289,340.0344,342.3059,215348.0
2021-01-05 10:00:00,351.31,352.82,347.72,347.81,178224.0,342.4813,343.9534,338.9816,339.0693,178224.0
2021-01-05 10:30:00,347.88,348.26,345.88,346.0,114076.0,339.1375,339.508,337.1878,337.3048,114076.0
2021-01-05 11:00:00,346.12,347.17,345.5,347.13,98107.0,337.4218,338.4454,336.8173,338.4064,98107.0
2021-01-05 11:30:00,347.03,347.26,345.66,345.8,71262.0,338.3089,338.5331,336.9733,337.1098,71262.0
2021-01-05 12:00:00,345.85,348.04,345.66,346.42,99301.0,337.1586,339.2935,336.9733,337.7142,99301.0
2021-01-05 12:30:00,346.53,346.82,345.43,346.79,121506.0,337.8215,338.1042,336.7491,338.0749,121506.0
2021-01-05 13:00:00,346.75,347.04,346.41,346.53,55436.0,338.0359,338.3186,337.7045,337.8215,55436.0
2021-01-05 13:30:00,346.48,347.75,346.27,347.38,55378.0,337.7727,339.0108,337.568,338.6501,55378.0
2021-01-05 14:00:00,347.35,349.95,347.35,349.73,109087.0,338.6209,341.1555,338.6209,340.941,109087.0
2021-01-05 14:30:00,349.77,350.0,348.41,348.5,74421.0,340.98,341.2043,339.6542,339.742,74421.0
2021-01-05 15:00:00,348.42,349.3,347.18,347.2,72428.0,339.664,340.5219,338.4551,338.4746,72428.0
2021-01-05 15:30:00,347.27,348.57,346.76,347.59,268229.0,338.5429,339.8102,338.0457,338.8548,268229.0
2021-01-06 09:30:00,350.42,350.42,344.56,348.81,287799.0,341.6137,341.6137,335.901,340.0442,287799.0
2021-01-06 10:00:00,348.85,351.32,348.56,351.21,222847.0,340.0832,342.4911,339.8004,342.3839,222847.0
2021-01-06 10:30:00,351.12,352.66,350.36,351.41,168540.0,342.2961,343.7974,341.5552,342.5788,168540.0
2021-01-06 11:00:00,351.42,352.56,351.0,351.67,143089.0,342.5886,343.6999,342.1791,342.8323,143089.0
2021-01-06 11:30:00,351.72,352.33,350.55,352.06,126754.0,342.881,343.4757,341.7404,343.2125,126754.0
2021-01-06 12:00:00,352.09,353.44,352.06,352.57,199974.0,343.2417,344.5578,343.2125,343.7097,199974.0
2021-01-06 12:30:00,352.63,353.66,352.52,353.24,78759.0,343.7682,344.7723,343.6609,344.3628,78759.0
2021-01-06 13:00:00,353.31,354.03,352.12,352.43,81697.0,344.4311,345.133,343.271,343.5732,81697.0
2021-01-06 13:30:00,352.45,352.5,351.47,351.76,95070.0,343.5927,343.6414,342.6373,342.92,95070.0
2021-01-06 14:00:00,351.78,352.84,350.04,350.23,86379.0,342.9395,343.9729,341.2433,341.4285,86379.0
2021-01-06 14:30:00,350.18,351.46,348.87,350.24,96501.0,341.3797,342.6276,340.1027,341.4382,96501.0
2021-01-06 15:00:00,350.24,350.4,348.63,349.94,130407.0,341.4382,341.5942,339.8687,341.1458,130407.0
2021-01-06 15:30:00,350.0,350.43,347.28,347.56,417705.0,341.2043,341.6235,338.5526,338.8256,417705.0
2021-01-07 09:30:00,348.95,352.31,348.88,351.37,286962.0,340.6085,343.8882,340.5401,342.9706,286962.0
2021-01-07 10:00:00,351.33,352.37,351.0,351.9,171405.0,342.9316,343.9467,342.6095,343.488,171405.0
2021-01-07 10:30:00,351.78,351.78,350.69,351.72,101596.0,343.3708,343.3708,342.3069,343.3123,101596.0
2021-01-07 11:00:00,351.72,352.1,351.33,351.35,84258.0,343.3123,343.6832,342.9316,342.9511,84258.0
2021-01-07 11:30:00,351.45,351.72,349.59,350.05,103002.0,343.0487,343.3123,341.2332,341.6822,103002.0
2021-01-07 12:00:00,350.19,350.46,348.38,349.06,91297.0,341.8188,342.0824,340.0521,340.7158,91297.0
2021-01-07 12:30:00,349.19,349.53,348.59,349.38,87852.0,340.8427,341.1746,340.2571,341.0282,87852.0
2021-01-07 13:00:00,349.48,349.87,348.66,348.91,47615.0,341.1258,341.5065,340.3254,340.5694,47615.0
2021-01-07 13:30:00,348.95,350.18,348.91,350.18,62335.0,340.6085,341.8091,340.5694,341.8091,62335.0
2021-01-07 14:00:00,350.19,350.93,349.64,350.41,61633.0,341.8188,342.5411,341.282,342.0336,61633.0
2021-01-07 14:30:00,350.37,351.44,350.37,351.31,75534.0,341.9945,343.039,341.9945,342.9121,75534.0
2021-01-07 15:00:00,351.32,352.0,350.79,351.15,91019.0,342.9218,343.5856,342.4045,342.7559,91019.0
2021-01-07 15:30:00,351.12,351.32,349.82,349.86,260928.0,342.7266,342.9218,341.4577,341.4967,260928.0
2021-01-08 09:30:00,351.36,354.85,349.62,354.25,183261.0,342.9609,346.3674,341.2625,345.7818,183261.0
2021-01-08 10:00:00,354.31,354.98,349.65,349.65,127298.0,345.8403,346.4943,341.2917,341.2917,127298.0
2021-01-08 10:30:00,349.8,350.91,349.79,350.31,85862.0,341.4382,342.5216,341.4284,341.936,85862.0
2021-01-08 11:00:00,350.29,351.31,350.22,351.12,48647.0,341.9164,342.9121,341.8481,342.7266,48647.0
2021-01-08 11:30:00,351.17,352.09,350.47,352.04,53213.0,342.7754,343.6734,342.0921,343.6246,53213.0
2021-01-08 12:00:00,352.09,352.54,351.25,352.11,83176.0,343.6734,344.1127,342.8535,343.6929,83176.0
2021-01-08 12:30:00,352.1,352.2,351.15,351.63,49464.0,343.6832,343.7808,342.7559,343.2244,49464.0
2021-01-08 13:00:00,351.59,352.27,350.48,351.06,91168.0,343.1854,343.8491,342.1019,342.668,91168.0
2021-01-08 13:30:00,351.0,351.34,349.49,351.08,98231.0,342.6095,342.9413,341.1356,342.6876,98231.0
2021-01-08 14:00:00,351.19,352.78,351.18,352.72,52654.0,342.7949,344.3469,342.7852,344.2884,52654.0
2021-01-08 14:30:00,352.82,354.28,352.75,353.59,90035.0,344.386,345.8111,344.3176,345.1376,90035.0
2021-01-08 15:00:00,353.61,354.5,353.27,353.32,72582.0,345.1571,346.0258,344.8252,344.874,72582.0
2021-01-08 15:30:00,353.33,354.52,353.05,353.62,211814.0,344.8838,346.0453,344.6105,345.1668,211814.0
2021-01-11 09:30:00,352.11,353.42,349.7,350.88,147779.0,343.6929,344.9716,341.3405,342.4923,147779.0
2021-01-11 10:00:00,350.82,352.0,350.53,351.82,66851.0,342.4338,343.5856,342.1507,343.4099,66851.0
2021-01-11 10:30:00,352.0,352.36,350.62,350.82,66908.0,343.5856,343.937,342.2386,342.4338,66908.0
2021-01-11 11:00:00,350.85,351.4,350.16,351.18,82421.0,342.4631,342.9999,341.7895,342.7852,82421.0
2021-01-11 11:30:00,351.14,351.71,350.85,351.54,41306.0,342.7461,343.3025,342.4631,343.1366,41306.0
2021-01-11 12:00:00,351.56,351.7,350.5,351.41,81666.0,343.1561,343.2927,342.1214,343.0097,81666.0
2021-01-11 12:30:00,351.5,351.8,350.8,351.0,52680.0,343.0975,343.3903,342.4142,342.6095,52680.0
2021-01-11 13:00:00,351.13,351.39,350.67,350.91,39789.0,342.7364,342.9901,342.2874,342.5216,39789.0
2021-01-11 13:30:00,350.93,351.06,349.79,350.04,71354.0,342.5411,342.668,341.4284,341.6724,71354.0
2021-01-11 14:00:00,350.01,350.01,347.82,348.29,158260.0,341.6431,341.6431,339.5055,339.9642,158260.0
2021-01-11 14:30:00,348.21,349.61,347.79,349.52,69931.0,339.8862,341.2527,339.4762,341.1648,69931.0
2021-01-11 15:00:00,349.49,349.76,348.11,348.16,82826.0,341.1356,341.3991,339.7886,339.8374,82826.0
2021-01-11 15:30:00,348.03,349.59,347.95,348.2,249681.0,339.7105,341.2332,339.6324,339.8764,249681.0
2021-01-12 09:30:00,347.08,348.0,339.37,339.98,351556.0,338.7832,339.6812,331.2575,331.8529,351556.0
2021-01-12 10:00:00,339.87,340.93,338.05,340.11,346094.0,331.7455,332.7802,329.969,331.9798,346094.0
2021-01-12 10:30:00,340.19,340.4,339.05,339.82,155668.0,332.0579,332.2629,330.9451,331.6967,155668.0
2021-01-12 11:00:00,339.72,341.68,339.44,340.34,205592.0,331.5991,333.5123,331.3258,332.2043,205592.0
2021-01-12 11:30:00,340.43,340.43,337.75,338.26,171616.0,332.2921,332.2921,329.6762,330.174,171616.0
2021-01-12 12:00:00,338.22,338.3,336.03,337.75,183031.0,330.135,330.2131,327.9973,329.6762,183031.0
2021-01-12 12:30:00,337.76,340.19,337.7,339.94,227331.0,329.686,332.0579,329.6274,331.8139,227331.0
2021-01-12 13:00:00,339.87,340.15,339.22,339.68,62759.0,331.7455,332.0188,331.1111,331.5601,62759.0
2021-01-12 13:30:00,339.72,340.85,339.5,340.8,153979.0,331.5991,332.7021,331.3844,332.6533,153979.0
2021-01-12 14:00:00,340.73,341.32,340.59,340.99,224176.0,332.585,333.1609,332.4483,332.8388,224176.0
2021-01-12 14:30:00,340.99,342.75,340.89,342.45,307344.0,332.8388,334.5567,332.7411,334.2639,307344.0
2021-01-12 15:00:00,342.51,342.93,342.28,342.87,117614.0,334.3224,334.7324,334.0979,334.6738,117614.0
2021-01-12 15:30:00,342.9,344.65,342.75,342.91,507495.0,334.7031,336.4113,334.5567,334.7129,507495.0
2021-01-13 09:30:00,349.61,349.76,344.87,346.32,520875.0,341.2527,341.3991,336.626,338.0413,520875.0
2021-01-13 10:00:00,346.42,347.21,344.23,346.16,174337.0,338.139,338.9101,336.0013,337.8852,174337.0
2021-01-13 10:30:00,346.29,347.18,346.03,346.83,162827.0,338.0121,338.8808,337.7583,338.5392,162827.0
2021-01-13 11:00:00,346.82,348.55,346.24,348.37,165112.0,338.5294,340.218,337.9633,340.0423,165112.0
2021-01-13 11:30:00,348.36,348.57,347.29,348.32,100248.0,340.0326,340.2376,338.9882,339.9935,100248.0
2021-01-13 12:00:00,348.33,348.65,346.91,348.39,143055.0,340.0033,340.3156,338.6172,340.0619,143055.0
2021-01-13 12:30:00,348.41,348.8,347.15,347.57,160152.0,340.0814,340.4621,338.8515,339.2615,160152.0
2021-01-13 13:00:00,347.51,348.5,347.21,348.23,95359.0,339.2029,340.1692,338.9101,339.9057,95359.0
2021-01-13 13:30:00,348.16,348.26,347.13,347.23,146892.0,339.8374,339.935,338.832,338.9296,146892.0
2021-01-13 14:00:00,347.3,349.0,346.71,348.18,146021.0,338.9979,340.6573,338.422,339.8569,146021.0
2021-01-13 14:30:00,348.15,348.45,347.56,347.97,145632.0,339.8276,340.1204,339.2517,339.6519,145632.0
2021-01-13 15:00:00,347.82,347.89,346.14,346.46,218763.0,339.5055,339.5738,337.8656,338.178,218763.0
2021-01-13 15:30:00,346.56,347.31,346.16,346.34,360240.0,338.2756,339.0077,337.8852,338.0609,360240.0
2021-01-14 09:30:00,348.69,349.58,346.69,346.95,213153.0,340.3547,341.2234,338.4025,338.6563,213153.0
2021-01-14 10:00:00,347.01,347.1,341.7,342.04,239721.0,338.7148,338.8027,333.5318,333.8637,239721.0
2021-01-14 10:30:00,342.13,342.66,340.56,341.33,204973.0,333.9515,334.4688,332.419,333.1706,204973.0
2021-01-14 11:00:00,341.37,341.39,337.71,339.0,335776.0,333.2097,333.2292,329.6372,330.8963,335776.0
2021-01-14 11:30:00,339.0,339.0,336.54,336.57,235936.0,330.8963,330.8963,328.4951,328.5244,235936.0
2021-01-14 12:00:00,336.57,337.49,336.34,336.5,181003.0,328.5244,329.4224,328.2999,328.4561,181003.0
2021-01-14 12:30:00,336.53,336.65,334.57,335.75,256259.0,328.4854,328.6025,326.5722,327.724,256259.0
2021-01-14 13:00:00,335.73,335.86,334.19,334.95,279025.0,327.7045,327.8314,326.2013,326.9431,279025.0
2021-01-14 13:30:00,334.95,335.0,332.85,333.3,255826.0,326.9431,326.9919,324.8933,325.3326,255826.0
2021-01-14 14:00:00,333.34,333.97,328.88,329.48,779674.0,325.3716,325.9866,321.0182,321.6039,779674.0
2021-01-14 14:30:00,329.49,331.04,328.74,330.84,582205.0,321.6137,323.1266,320.8816,322.9314,582205.0
2021-01-14 15:00:00,330.84,331.25,327.73,328.76,549968.0,322.9314,323.3316,319.8957,320.9011,549968.0
2021-01-14 15:30:00,328.69,329.89,326.69,327.16,1270042.0,320.8328,322.0041,318.8806,319.3394,1270042.0
2021-01-15 09:30:00,327.54,329.69,325.11,327.18,1122641.0,319.7103,321.8089,317.3384,319.3589,1122641.0
2021-01-15 10:00:00,327.28,328.23,324.41,325.13,504308.0,319.4565,320.3838,316.6551,317.3579,504308.0
2021-01-15 10:30:00,325.16,325.19,323.11,324.19,333708.0,317.3872,317.4164,315.3862,316.4404,333708.0
2021-01-15 11:00:00,324.11,324.69,322.93,324.44,345231.0,316.3623,316.9284,315.2105,316.6844,345231.0
2021-01-15 11:30:00,324.34,325.21,323.9,324.95,216172.0,316.5868,317.436,316.1573,317.1822,216172.0
2021-01-15 12:00:00,324.99,325.15,323.46,323.92,218398.0,317.2212,317.3774,315.7278,316.1768,218398.0
2021-01-15 12:30:00,323.84,323.85,322.51,322.93,397196.0,316.0987,316.1085,314.8005,315.2105,397196.0
2021-01-15 13:00:00,322.93,324.89,322.15,324.07,184815.0,315.2105,317.1236,314.4491,316.3232,184815.0
2021-01-15 13:30:00,324.03,325.1,323.95,324.53,169486.0,316.2842,317.3286,316.2061,316.7722,169486.0
2021-01-15 14:00:00,324.53,324.55,322.04,322.28,402406.0,316.7722,316.7917,314.3417,314.576,402406.0
2021-01-15 14:30:00,322.32,324.75,321.88,323.91,305137.0,314.6151,316.987,314.1856,316.167,305137.0
2021-01-15 15:00:00,324.02,325.77,323.73,325.09,271731.0,316.2744,317.9826,315.9913,317.3188,271731.0
2021-01-15 15:30:00,325.06,325.1,322.4,323.24,908999.0,317.2896,317.3286,314.6931,315.5131,908999.0
2021-01-19 09:30:00,326.99,329.13,326.5,328.37,627390.0,319.1734,321.2623,318.6951,320.5204,627390.0
2021-01-19 10:00:00,328.33,328.73,326.63,327.28,224305.0,320.4814,320.8718,318.822,319.4565,224305.0
2021-01-19 10:30:00,327.31,328.0,326.73,326.73,186125.0,319.4858,320.1593,318.9196,318.9196,186125.0
2021-01-19 11:00:00,326.75,326.88,324.66,325.59,187527.0,318.9392,319.066,316.8991,317.8069,187527.0
2021-01-19 11:30:00,325.56,327.12,325.34,326.38,152151.0,317.7776,319.3003,317.5629,318.578,152151.0
2021-01-19 12:00:00,326.29,327.01,325.95,326.58,136378.0,318.4902,319.1929,318.1583,318.7732,136378.0
2021-01-19 12:30:00,326.63,327.76,326.4,327.02,96291.0,318.822,319.925,318.5975,319.2027,96291.0
2021-01-19 13:00:00,327.0,328.0,326.9,327.73,164849.0,319.1832,320.1593,319.0856,319.8957,164849.0
2021-01-19 13:30:00,327.68,328.44,327.27,327.44,102207.0,319.8469,320.5888,319.4467,319.6127,102207.0
2021-01-19 14:00:00,327.48,327.52,326.42,326.67,97236.0,319.6517,319.6907,318.617,318.8611,97236.0
2021-01-19 14:30:00,326.74,327.13,326.2,326.88,111397.0,318.9294,319.3101,318.4023,319.066,111397.0
2021-01-19 15:00:00,326.93,327.21,326.29,326.41,110870.0,319.1149,319.3882,318.4902,318.6073,110870.0
2021-01-19 15:30:00,326.44,326.86,325.59,326.11,324851.0,318.6366,319.0465,317.8069,318.3145,324851.0
2021-01-20 09:30:00,329.99,335.12,329.13,333.78,692335.0,322.1017,327.1091,321.2623,325.8011,692335.0
2021-01-20 10:00:00,333.9,337.64,333.84,336.74,548489.0,325.9182,329.5688,325.8597,328.6903,548489.0
2021-01-20 10:30:00,336.81,337.93,335.93,336.88,278454.0,328.7587,329.8519,327.8997,328.827,278454.0
2021-01-20 11:00:00,336.88,336.99,334.89,335.91,242726.0,328.827,328.9344,326.8846,327.8802,242726.0
2021-01-20 11:30:00,335.83,336.52,335.29,336.49,120209.0,327.8021,328.4756,327.275,328.4463,120209.0
2021-01-20 12:00:00,336.5,337.66,336.44,337.12,121558.0,328.4561,329.5884,328.3975,329.0613,121558.0
2021-01-20 12:30:00,337.12,337.15,335.09,335.54,141909.0,329.0613,329.0905,327.0798,327.519,141909.0
2021-01-20 13:00:00,335.54,336.79,335.32,336.68,94560.0,327.519,328.7392,327.3043,328.6318,94560.0
2021-01-20 13:30:00,336.68,336.77,335.36,335.71,98197.0,328.6318,328.7196,327.3433,327.685,98197.0
2021-01-20 14:00:00,335.73,336.72,335.42,335.74,112183.0,327.7045,328.6708,327.4019,327.7143,112183.0
2021-01-20 14:30:00,335.7,336.57,335.3,335.51,97524.0,327.6752,328.5244,327.2848,327.4898,97524.0
2021-01-20 15:00:00,335.51,336.31,335.3,336.06,150696.0,327.4898,328.2706,327.2848,328.0266,150696.0
2021-01-20 15:30:00,336.07,336.82,334.74,334.88,404137.0,328.0364,328.7684,326.7382,326.8748,404137.0
2021-01-21 09:30:00,334.41,335.89,331.75,335.13,426164.0,326.416,327.8607,323.8196,327.1188,426164.0
2021-01-21 10:00:00,335.13,336.86,334.46,335.5,181571.0,327.1188,328.8075,326.4649,327.48,181571.0
2021-01-21 10:30:00,335.41,336.03,334.6,335.79,154791.0,327.3921,327.9973,326.6015,327.7631,154791.0
2021-01-21 11:00:00,335.73,335.92,333.57,333.57,185333.0,327.7045,327.89,325.5961,325.5961,185333.0
2021-01-21 11:30:00,333.56,333.81,332.53,332.9,118057.0,325.5864,325.8304,324.581,324.9421,118057.0
2021-01-21 12:00:00,332.81,333.41,332.09,332.09,134310.0,324.8543,325.44,324.1515,324.1515,134310.0
2021-01-21 12:30:00,332.12,333.81,332.1,333.72,108785.0,324.1808,325.8304,324.1613,325.7425,108785.0
2021-01-21 13:00:00,333.84,334.87,333.48,334.8,127764.0,325.8597,326.8651,325.5083,326.7967,127764.0
2021-01-21 13:30:00,334.97,335.4,334.68,335.06,138464.0,326.9627,327.3824,326.6796,327.0505,138464.0
2021-01-21 14:00:00,335.02,335.59,334.72,335.52,112139.0,327.0115,327.5678,326.7186,327.4995,112139.0
2021-01-21 14:30:00,335.55,336.19,335.12,335.74,125899.0,327.5288,328.1535,327.1091,327.7143,125899.0
2021-01-21 15:00:00,335.73,335.73,334.89,335.69,118046.0,327.7045,327.7045,326.8846,327.6654,118046.0
2021-01-21 15:30:00,335.66,336.15,334.27,334.4,334170.0,327.6362,328.1145,326.2794,326.4063,334170.0
2021-01-22 09:30:00,330.39,332.85,329.69,332.19,325957.0,322.4921,324.8933,321.8089,324.2491,325957.0
2021-01-22 10:00:00,332.32,335.15,332.27,333.18,117859.0,324.376,327.1384,324.3272,325.2154,117859.0
2021-01-22 10:30:00,333.17,333.67,331.73,331.99,149824.0,325.2057,325.6937,323.8001,324.0539,149824.0
2021-01-22 11:00:00,331.99,331.99,330.81,331.1,216400.0,324.0539,324.0539,322.9021,323.1852,216400.0
2021-01-22 11:30:00,331.07,332.37,330.72,332.26,159428.0,323.1559,324.4248,322.8143,324.3174,159428.0
2021-01-22 12:00:00,332.29,332.69,331.77,332.36,128438.0,324.3467,324.7372,323.8392,324.4151,128438.0
2021-01-22 12:30:00,332.47,332.48,331.37,331.54,81100.0,324.5224,324.5322,323.4487,323.6147,81100.0
2021-01-22 13:00:00,331.57,331.68,330.6,330.74,133589.0,323.6439,323.7513,322.6971,322.8338,133589.0
2021-01-22 13:30:00,330.72,330.81,329.62,330.05,166172.0,322.8143,322.9021,321.7405,322.1603,166172.0
2021-01-22 14:00:00,330.09,330.41,329.62,329.92,83717.0,322.1993,322.5117,321.7405,322.0334,83717.0
2021-01-22 14:30:00,329.81,330.44,329.63,330.43,130750.0,321.926,322.5409,321.7503,322.5312,130750.0
2021-01-22 15:00:00,330.45,331.13,329.69,330.9,206885.0,322.5507,323.2145,321.8089,322.99,206885.0
2021-01-22 15:30:00,330.91,330.92,328.91,328.91,440658.0,322.9997,323.0095,321.0475,321.0475,440658.0
2021-01-25 09:30:00,327.51,327.9,321.34,321.7,661576.0,319.681,320.0617,313.6585,314.0099,661576.0
2021-01-25 10:00:00,321.72,325.0,320.08,321.02,647383.0,314.0294,317.231,312.4286,313.3461,647383.0
2021-01-25 10:30:00,321.04,321.64,317.23,319.92,596930.0,313.3657,313.9513,309.6467,312.2724,596930.0
2021-01-25 11:00:00,319.89,322.9,319.55,322.47,559824.0,312.2431,315.1812,311.9113,314.7615,559824.0
2021-01-25 11:30:00,322.44,323.71,321.32,323.58,290758.0,314.7322,315.9718,313.639,315.8449,290758.0
2021-01-25 12:00:00,323.69,324.76,322.89,324.62,188897.0,315.9523,316.9967,315.1714,316.8601,188897.0
2021-01-25 12:30:00,324.5,328.32,324.43,328.28,206837.0,316.7429,320.4716,316.6746,320.4326,206837.0
2021-01-25 13:00:00,328.3,329.12,327.56,328.27,179491.0,320.4521,321.2525,319.7298,320.4228,179491.0
2021-01-25 13:30:00,328.33,329.93,328.14,328.93,189560.0,320.4814,322.0431,320.2959,321.067,189560.0
2021-01-25 14:00:00,328.93,329.15,328.03,328.29,124912.0,321.067,321.2818,320.1886,320.4423,124912.0
2021-01-25 14:30:00,328.31,328.78,327.0,327.3,106055.0,320.4619,320.9206,319.1832,319.476,106055.0
2021-01-25 15:00:00,327.29,328.49,326.8,328.16,189541.0,319.4662,320.6376,318.988,320.3155,189541.0
2021-01-25 15:30:00,328.12,329.95,327.65,329.32,358941.0,320.2764,322.0627,319.8176,321.4477,358941.0
2021-01-26 09:30:00,330.0,330.49,327.26,329.4,406522.0,322.1115,322.5898,319.437,321.5258,406522.0
2021-01-26 10:00:00,329.33,329.9,327.34,328.06,298504.0,321.4575,322.0139,319.5151,320.2178,298504.0
2021-01-26 10:30:00,328.08,328.52,326.55,326.92,178865.0,320.2374,320.6668,318.7439,319.1051,178865.0
2021-01-26 11:00:00,327.02,327.78,325.82,327.08,220031.0,319.2027,319.9445,318.0314,319.2613,220031.0
2021-01-26 11:30:00,327.06,328.34,326.84,328.1,91151.0,319.2417,320.4911,319.027,320.2569,91151.0
2021-01-26 12:00:00,328.08,329.5,327.89,329.1,103053.0,320.2374,321.6234,320.0519,321.233,103053.0
2021-01-26 12:30:00,329.1,329.27,327.76,327.9,103443.0,321.233,321.3989,319.925,320.0617,103443.0
2021-01-26 13:00:00,327.94,329.5,327.69,329.49,157024.0,320.1007,321.6234,319.8567,321.6137,157024.0
2021-01-26 13:30:00,329.5,330.17,329.35,330.08,78347.0,321.6234,322.2774,321.477,322.1896,78347.0
2021-01-26 14:00:00,330.07,330.54,329.43,329.87,91923.0,322.1798,322.6386,321.5551,321.9846,91923.0
2021-01-26 14:30:00,329.82,330.36,329.35,329.81,164077.0,321.9358,322.4629,321.477,321.926,164077.0
2021-01-26 15:00:00,329.79,329.86,328.65,329.0,82106.0,321.9065,321.9748,320.7937,321.1354,82106.0
2021-01-26 15:30:00,329.03,329.19,327.08,327.48,366175.0,321.1647,321.3208,319.2613,319.6517,366175.0
2021-01-27 09:30:00,320.36,323.0,314.63,315.6,850306.0,312.7019,315.2788,307.1089,308.0557,850306.0
2021-01-27 10:00:00,315.57,318.67,315.27,317.61,492052.0,308.0264,311.0523,307.7336,310.0176,492052.0
2021-01-27 10:30:00,317.61,318.48,315.91,317.36,402727.0,310.0176,310.8668,308.3583,309.7736,402727.0
2021-01-27 11:00:00,317.3,317.54,315.2,316.08,202626.0,309.7151,309.9493,307.6653,308.5242,202626.0
2021-01-27 11:30:00,316.16,316.68,315.0,315.51,247289.0,308.6023,309.1099,307.47,307.9678,247289.0
2021-01-27 12:00:00,315.5,317.47,315.0,316.14,278747.0,307.9581,309.881,307.47,308.5828,278747.0
2021-01-27 12:30:00,316.22,317.98,315.9,317.76,340300.0,308.6609,310.3788,308.3485,310.1641,340300.0
2021-01-27 13:00:00,317.64,318.34,316.95,317.78,179072.0,310.0469,310.7302,309.3734,310.1836,179072.0
2021-01-27 13:30:00,317.74,319.46,317.61,318.42,217800.0,310.1445,311.8234,310.0176,310.8083,217800.0
2021-01-27 14:00:00,318.42,318.94,316.45,316.91,303222.0,310.8083,311.3159,308.8854,309.3344,303222.0
2021-01-27 14:30:00,316.94,316.96,314.75,314.96,349821.0,309.3637,309.3832,307.226,307.431,349821.0
2021-01-27 15:00:00,314.99,316.98,314.8,314.95,292252.0,307.4603,309.4027,307.2748,307.4212,292252.0
2021-01-27 15:30:00,314.9,316.62,313.12,316.61,768750.0,307.3724,309.0513,305.635,309.0415,768750.0
2021-01-28 09:30:00,327.09,328.9,324.26,328.6,862848.0,319.271,321.0378,316.5087,320.7449,862848.0
2021-01-28 10:00:00,328.6,329.0,323.02,324.15,653623.0,320.7449,321.1354,315.2983,316.4013,653623.0
2021-01-28 10:30:00,324.15,325.0,321.97,324.27,283090.0,316.4013,317.231,314.2734,316.5184,283090.0
2021-01-28 11:00:00,324.28,326.66,324.11,325.35,281395.0,316.5282,318.8513,316.3623,317.5726,281395.0
2021-01-28 11:30:00,325.39,327.73,324.66,326.12,280221.0,317.6117,319.8957,316.8991,318.3242,280221.0
2021-01-28 12:00:00,326.21,327.52,325.25,326.29,239713.0,318.4121,319.6907,317.475,318.4902,239713.0
2021-01-28 12:30:00,326.19,327.43,326.09,327.08,200336.0,318.3925,319.6029,318.2949,319.2613,200336.0
2021-01-28 13:00:00,327.12,327.15,325.08,325.95,161185.0,319.3003,319.3296,317.3091,318.1583,161185.0
2021-01-28 13:30:00,326.01,326.9,325.63,326.51,165986.0,318.2168,319.0856,317.8459,318.7049,165986.0
2021-01-28 14:00:00,326.63,326.91,326.26,326.44,188745.0,318.822,319.0953,318.4609,318.6366,188745.0
2021-01-28 14:30:00,326.52,328.44,326.35,327.94,353427.0,318.7147,320.5888,318.5487,320.1007,353427.0
2021-01-28 15:00:00,327.9,327.9,326.7,326.99,253429.0,320.0617,320.0617,318.8904,319.1734,253429.0
2021-01-28 15:30:00,326.98,327.29,324.0,324.42,572869.0,319.1637,319.4662,316.2549,316.6649,572869.0
2021-01-29 09:30:00,323.8,325.68,314.47,319.01,936173.0,316.0597,317.8947,306.9527,311.3842,936173.0
2021-01-29 10:00:00,318.87,322.66,318.65,320.3,488608.0,311.2475,314.9469,311.0328,312.6433,488608.0
2021-01-29 10:30:00,320.28,320.9,319.27,320.59,307069.0,312.6238,313.229,311.638,312.9264,307069.0
2021-01-29 11:00:00,320.49,320.67,316.25,317.01,344002.0,312.8288,313.0045,308.6902,309.432,344002.0
2021-01-29 11:30:00,316.99,317.87,316.41,317.42,209768.0,309.4125,310.2714,308.8463,309.8322,209768.0
2021-01-29 12:00:00,317.31,317.95,313.95,314.03,402158.0,309.7248,310.3495,306.4451,306.5232,402158.0
2021-01-29 12:30:00,314.09,315.09,312.7,313.6,229088.0,306.5818,307.5579,305.225,306.1035,229088.0
2021-01-29 13:00:00,313.45,314.83,312.38,314.69,203132.0,305.9571,307.3041,304.9127,307.1674,203132.0
2021-01-29 13:30:00,314.59,315.6,313.92,314.77,165322.0,307.0698,308.0557,306.4159,307.2455,165322.0
2021-01-29 14:00:00,314.77,317.7,314.77,317.04,260800.0,307.2455,310.1055,307.2455,309.4613,260800.0
2021-01-29 14:30:00,317.04,318.98,315.63,318.02,364361.0,309.4613,311.3549,308.085,310.4178,364361.0
2021-01-29 15:00:00,318.09,319.8,317.81,317.98,269878.0,310.4862,312.1553,310.2129,310.3788,269878.0
2021-01-29 15:30:00,317.99,319.2,315.6,316.51,724436.0,310.3886,311.5696,308.0557,308.9439,724436.0
2021-02-01 09:30:00,320.91,323.52,319.02,319.63,500835.0,313.2388,315.7864,311.3939,311.9894,500835.0
2021-02-01 10:00:00,319.63,320.95,318.41,318.41,236696.0,311.9894,313.2778,310.7985,310.7985,236696.0
2021-02-01 10:30:00,318.43,319.74,317.58,317.93,235962.0,310.818,312.0967,309.9884,310.33,235962.0
2021-02-01 11:00:00,317.84,319.94,317.83,319.13,161873.0,310.2421,312.2919,310.2324,311.5013,161873.0
2021-02-01 11:30:00,319.2,320.18,318.54,318.75,241557.0,311.5696,312.5262,310.9254,311.1304,241557.0
2021-02-01 12:00:00,318.81,319.31,317.82,318.19,209562.0,311.189,311.677,310.2226,310.5838,209562.0
2021-02-01 12:30:00,318.22,319.21,317.74,319.18,224615.0,310.6131,311.5794,310.1445,311.5501,224615.0
2021-02-01 13:00:00,319.23,319.33,318.57,319.1,170408.0,311.5989,311.6965,310.9547,311.472,170408.0
2021-02-01 13:30:00,318.99,320.64,318.2,320.64,284475.0,311.3647,312.9752,310.5935,312.9752,284475.0
2021-02-01 14:00:00,320.64,322.2,320.06,322.15,294314.0,312.9752,314.4979,312.4091,314.4491,294314.0
2021-02-01 14:30:00,322.15,322.52,320.92,320.97,139132.0,314.4491,314.8103,313.2485,313.2973,139132.0
2021-02-01 15:00:00,320.98,322.43,320.93,321.66,226515.0,313.3071,314.7224,313.2583,313.9708,226515.0
2021-02-01 15:30:00,321.61,322.5,320.81,321.56,409978.0,313.922,314.7908,313.1411,313.8732,409978.0
2021-02-02 09:30:00,323.45,329.16,323.45,328.37,713185.0,315.718,321.2915,315.718,320.5204,713185.0
2021-02-02 10:00:00,328.17,330.95,327.56,329.53,340576.0,320.3252,323.0388,319.7298,321.6527,340576.0
2021-02-02 10:30:00,329.48,331.23,328.77,331.05,280336.0,321.6039,323.3121,320.9109,323.1364,280336.0
2021-02-02 11:00:00,331.05,333.04,330.96,331.73,275931.0,323.1364,325.0788,323.0485,323.8001,275931.0
2021-02-02 11:30:00,331.86,334.59,331.82,334.18,308455.0,323.927,326.5917,323.888,326.1915,308455.0
2021-02-02 12:00:00,334.18,335.3,333.51,335.21,241719.0,326.1915,327.2848,325.5376,327.1969,241719.0
2021-02-02 12:30:00,335.22,335.97,334.58,334.89,204775.0,327.2067,327.9388,326.582,326.8846,204775.0
2021-02-02 13:00:00,334.85,335.11,333.46,334.45,125210.0,326.8455,327.0993,325.4888,326.4551,125210.0
2021-02-02 13:30:00,334.54,335.33,334.07,334.96,112099.0,326.5429,327.3141,326.0842,326.9529,112099.0
2021-02-02 14:00:00,334.91,335.32,334.79,335.08,154525.0,326.9041,327.3043,326.787,327.07,154525.0
2021-02-02 14:30:00,335.08,335.52,334.88,335.52,167617.0,327.07,327.4995,326.8748,327.4995,167617.0
2021-02-02 15:00:00,335.55,336.16,334.06,334.08,185164.0,327.5288,328.1242,326.0744,326.0939,185164.0
2021-02-02 15:30:00,334.16,334.94,333.86,334.37,460367.0,326.172,326.9334,325.8792,326.377,460367.0
2021-02-03 09:30:00,333.84,335.04,332.13,332.81,311417.0,325.8597,327.031,324.1905,324.8543,311417.0
2021-02-03 10:00:00,332.98,336.0,331.4,331.94,209586.0,325.0202,327.968,323.478,324.0051,209586.0
2021-02-03 10:30:00,331.94,333.2,331.07,332.88,162971.0,324.0051,325.235,323.1559,324.9226,162971.0
2021-02-03 11:00:00,332.84,333.21,332.37,332.82,95407.0,324.8836,325.2447,324.4248,324.8641,95407.0
2021-02-03 11:30:00,332.99,333.24,332.5,333.01,77154.0,325.03,325.274,324.5517,325.0495,77154.0
2021-02-03 12:00:00,333.06,333.7,332.23,332.53,110037.0,325.0983,325.723,324.2882,324.581,110037.0
2021-02-03 12:30:00,332.62,333.25,332.52,332.98,135034.0,324.6688,325.2838,324.5712,325.0202,135034.0
2021-02-03 13:00:00,333.13,333.27,332.79,333.09,61802.0,325.1666,325.3033,324.8348,325.1276,61802.0
2021-02-03 13:30:00,333.1,333.74,332.83,333.31,89883.0,325.1374,325.7621,324.8738,325.3423,89883.0
2021-02-03 14:00:00,333.27,334.93,333.09,334.54,150817.0,325.3033,326.9236,325.1276,326.5429,150817.0
2021-02-03 14:30:00,334.51,334.51,333.09,333.28,151948.0,326.5137,326.5137,325.1276,325.3131,151948.0
2021-02-03 15:00:00,333.2,333.45,332.72,332.93,138166.0,325.235,325.479,324.7664,324.9714,138166.0
2021-02-03 15:30:00,332.84,334.14,332.34,332.89,460628.0,324.8836,326.1525,324.3955,324.9324,460628.0
2021-02-04 09:30:00,335.49,341.31,335.06,341.07,406353.0,327.4702,333.1511,327.0505,332.9168,406353.0
2021-02-04 10:00:00,341.06,341.55,339.19,340.39,220865.0,332.9071,333.3854,331.0818,332.2531,220865.0
2021-02-04 10:30:00,340.35,343.1,339.68,342.48,246972.0,332.2141,334.8983,331.5601,334.2931,246972.0
2021-02-04 11:00:00,342.51,342.74,341.61,341.94,170840.0,334.3224,334.5469,333.4439,333.766,170840.0
2021-02-04 11:30:00,341.97,342.68,341.64,342.4,111715.0,333.7953,334.4884,333.4732,334.215,111715.0
2021-02-04 12:00:00,342.48,343.25,342.34,342.47,142164.0,334.2931,335.0447,334.1565,334.2834,142164.0
2021-02-04 12:30:00,342.36,342.68,341.87,342.2,111787.0,334.176,334.4884,333.6977,334.0198,111787.0
2021-02-04 13:00:00,342.19,342.36,340.75,341.46,127724.0,334.0101,334.176,332.6045,333.2975,127724.0
2021-02-04 13:30:00,341.46,341.99,340.97,341.13,80354.0,333.2975,333.8148,332.8192,332.9754,80354.0
2021-02-04 14:00:00,341.18,341.85,341.0,341.37,99152.0,333.0242,333.6782,332.8485,333.2097,99152.0
2021-02-04 14:30:00,341.38,341.59,340.44,340.63,88335.0,333.2194,333.4244,332.3019,332.4874,88335.0
2021-02-04 15:00:00,340.7,340.7,338.49,338.74,161016.0,332.5557,332.5557,330.3985,330.6425,161016.0
2021-02-04 15:30:00,338.79,340.98,338.73,340.98,470309.0,330.6913,332.829,330.6328,332.829,470309.0
2021-02-05 09:30:00,342.52,344.33,341.62,342.2,305844.0,334.3322,336.0989,333.4537,334.0198,305844.0
2021-02-05 10:00:00,342.12,342.27,340.06,340.65,132521.0,333.9417,334.0882,331.931,332.5069,132521.0
2021-02-05 10:30:00,340.82,341.21,339.75,340.04,96820.0,332.6728,333.0535,331.6284,331.9115,96820.0
2021-02-05 11:00:00,340.0,340.0,337.87,339.18,141648.0,331.8724,331.8724,329.7933,331.072,141648.0
2021-02-05 11:30:00,339.21,341.06,338.85,338.85,108710.0,331.1013,332.9071,330.7499,330.7499,108710.0
2021-02-05 12:00:00,338.87,339.7,338.5,339.68,65552.0,330.7694,331.5796,330.4083,331.5601,65552.0
2021-02-05 12:30:00,339.72,340.23,339.37,339.62,67593.0,331.5991,332.0969,331.2575,331.5015,67593.0
2021-02-05 13:00:00,339.56,339.65,338.28,338.35,144789.0,331.4429,331.5308,330.1935,330.2619,144789.0
2021-02-05 13:30:00,338.28,339.0,337.75,337.97,159491.0,330.1935,330.8963,329.6762,329.8909,159491.0
2021-02-05 14:00:00,337.97,339.08,337.67,338.86,72258.0,329.8909,330.9744,329.5981,330.7597,72258.0
2021-02-05 14:30:00,338.87,339.04,337.85,337.89,81173.0,330.7694,330.9354,329.7738,329.8129,81173.0
2021-02-05 15:00:00,337.9,338.52,337.39,337.64,102743.0,329.8226,330.4278,329.3248,329.5688,102743.0
2021-02-05 15:30:00,337.67,338.78,337.57,338.75,264119.0,329.5981,330.6816,329.5005,330.6523,264119.0
2021-02-08 09:30:00,340.0,341.49,337.45,338.38,273040.0,331.8724,333.3268,329.3834,330.2911,273040.0
2021-02-08 10:00:00,338.24,339.21,336.6,339.21,160526.0,330.1545,331.1013,328.5537,331.1013,160526.0
2021-02-08 10:30:00,339.3,339.3,337.78,338.55,135462.0,331.1892,331.1892,329.7055,330.4571,135462.0
2021-02-08 11:00:00,338.55,338.55,336.34,336.85,124130.0,330.4571,330.4571,328.2999,328.7977,124130.0
2021-02-08 11:30:00,336.78,336.88,335.53,336.24,125310.0,328.7294,328.827,327.5093,328.2023,125310.0
2021-02-08 12:00:00,336.37,337.44,336.22,337.29,150479.0,328.3292,329.3736,328.1828,329.2272,150479.0
2021-02-08 12:30:00,337.34,338.03,336.93,337.13,106476.0,329.276,329.9495,328.8758,329.071,106476.0
2021-02-08 13:00:00,337.08,337.53,335.92,335.99,90865.0,329.0222,329.4615,327.89,327.9583,90865.0
2021-02-08 13:30:00,335.94,336.9,335.6,336.2,67560.0,327.9095,328.8465,327.5776,328.1633,67560.0
2021-02-08 14:00:00,336.27,336.46,335.67,336.46,68154.0,328.2316,328.417,327.6459,328.417,68154.0
2021-02-08 14:30:00,336.38,336.41,335.55,336.26,63314.0,328.339,328.3682,327.5288,328.2218,63314.0
2021-02-08 15:00:00,336.13,336.53,335.59,336.44,72711.0,328.0949,328.4854,327.5678,328.3975,72711.0
2021-02-08 15:30:00,336.46,337.03,335.63,337.03,214182.0,328.417,328.9734,327.6069,328.9734,214182.0
2021-02-09 09:30:00,335.95,336.22,330.0,333.94,406993.0,327.9192,328.1828,322.1115,325.9573,406993.0
2021-02-09 10:00:00,333.97,335.65,333.15,333.64,214412.0,325.9866,327.6264,325.1862,325.6645,214412.0
2021-02-09 10:30:00,333.6,334.31,333.0,333.48,169414.0,325.6254,326.3184,325.0398,325.5083,169414.0
2021-02-09 11:00:00,333.4,334.02,333.15,333.71,143683.0,325.4302,326.0354,325.1862,325.7328,143683.0
2021-02-09 11:30:00,333.69,334.23,333.24,333.56,109535.0,325.7133,326.2403,325.274,325.5864,109535.0
2021-02-09 12:00:00,333.51,333.79,332.38,332.5,98847.0,325.5376,325.8109,324.4346,324.5517,98847.0
2021-02-09 12:30:00,332.61,332.69,331.65,331.79,110634.0,324.6591,324.7372,323.722,323.8587,110634.0
2021-02-09 13:00:00,331.85,332.26,331.24,331.94,83436.0,323.9172,324.3174,323.3218,324.0051,83436.0
2021-02-09 13:30:00,332.01,333.85,332.01,333.82,88130.0,324.0734,325.8694,324.0734,325.8402,88130.0
2021-02-09 14:00:00,333.8,333.99,332.77,333.11,94008.0,325.8206,326.0061,324.8153,325.1471,94008.0
2021-02-09 14:30:00,333.11,333.97,332.74,333.29,100552.0,325.1471,325.9866,324.786,325.3228,100552.0
2021-02-09 15:00:00,333.32,333.61,332.54,332.85,125394.0,325.3521,325.6352,324.5907,324.8933,125394.0
2021-02-09 15:30:00,332.78,333.97,332.63,333.55,231471.0,324.825,325.9866,324.6786,325.5766,231471.0
2021-02-10 09:30:00,335.0,335.47,332.7,333.58,456766.0,326.9919,327.4507,324.7469,325.6059,456766.0
2021-02-10 10:00:00,333.75,334.89,333.07,333.65,389160.0,325.7718,326.8846,325.1081,325.6742,389160.0
2021-02-10 10:30:00,333.66,334.03,332.25,333.65,237907.0,325.684,326.0451,324.3077,325.6742,237907.0
2021-02-10 11:00:00,333.68,334.11,332.82,333.35,188175.0,325.7035,326.1232,324.8641,325.3814,188175.0
2021-02-10 11:30:00,333.48,333.81,332.71,333.31,159101.0,325.5083,325.8304,324.7567,325.3423,159101.0
2021-02-10 12:00:00,333.31,334.88,332.72,334.33,173385.0,325.3423,326.8748,324.7664,326.338,173385.0
2021-02-10 12:30:00,334.42,334.64,333.34,333.6,162566.0,326.4258,326.6405,325.3716,325.6254,162566.0
2021-02-10 13:00:00,333.69,334.18,332.71,333.07,269887.0,325.7133,326.1915,324.7567,325.1081,269887.0
2021-02-10 13:30:00,333.07,333.49,332.28,332.32,171980.0,325.1081,325.518,324.337,324.376,171980.0
2021-02-10 14:00:00,332.35,333.34,332.25,333.15,160140.0,324.4053,325.3716,324.3077,325.1862,160140.0
2021-02-10 14:30:00,333.22,334.38,333.02,334.1,149856.0,325.2545,326.3868,325.0593,326.1135,149856.0
2021-02-10 15:00:00,334.16,334.53,333.72,334.09,104119.0,326.172,326.5332,325.7425,326.1037,104119.0
2021-02-10 15:30:00,334.11,334.39,333.23,334.32,300515.0,326.1232,326.3965,325.2643,326.3282,300515.0
2021-02-11 09:30:00,345.5,349.59,342.73,348.32,992839.0,337.2409,341.2332,334.5372,339.9935,992839.0
2021-02-11 10:00:00,348.39,349.45,343.5,344.07,448462.0,340.0619,341.0965,335.2888,335.8451,448462.0
2021-02-11 10:30:00,344.03,344.31,341.99,342.12,210141.0,335.8061,336.0794,333.8148,333.9417,210141.0
2021-02-11 11:00:00,342.21,343.68,341.91,342.95,170445.0,334.0296,335.4645,333.7368,334.7519,170445.0
2021-02-11 11:30:00,343.0,343.58,342.04,342.37,141229.0,334.8007,335.3668,333.8637,334.1858,141229.0
2021-02-11 12:00:00,342.33,343.48,341.6,341.6,213605.0,334.1467,335.2692,333.4342,333.4342,213605.0
2021-02-11 12:30:00,341.65,342.73,341.15,341.97,154766.0,333.483,334.5372,332.9949,333.7953,154766.0
2021-02-11 13:00:00,341.9,342.49,340.75,341.5,121047.0,333.727,334.3029,332.6045,333.3366,121047.0
2021-02-11 13:30:00,341.45,341.75,340.85,341.53,81317.0,333.2878,333.5806,332.7021,333.3658,81317.0
2021-02-11 14:00:00,341.47,341.72,340.25,341.3,150460.0,333.3073,333.5513,332.1164,333.1413,150460.0
2021-02-11 14:30:00,341.25,341.26,340.25,340.92,112400.0,333.0925,333.1023,332.1164,332.7704,112400.0
2021-02-11 15:00:00,340.94,342.31,340.94,341.98,247056.0,332.7899,334.1272,332.7899,333.8051,247056.0
2021-02-11 15:30:00,341.98,343.11,341.92,343.06,462107.0,333.8051,334.9081,333.7465,334.8593,462107.0
2021-02-12 09:30:00,341.33,343.12,338.3,338.37,250696.0,333.1706,334.9178,330.2131,330.2814,250696.0
2021-02-12 10:00:00,338.25,339.69,336.7,338.45,270384.0,330.1643,331.5698,328.6513,330.3595,270384.0
2021-02-12 10:30:00,338.63,340.39,337.88,339.95,158875.0,330.5352,332.2531,329.8031,331.8236,158875.0
2021-02-12 11:00:00,339.99,340.55,339.3,340.2,137451.0,331.8627,332.4093,331.1892,332.0676,137451.0
2021-02-12 11:30:00,340.21,340.5,339.46,340.0,117451.0,332.0774,332.3605,331.3453,331.8724,117451.0
2021-02-12 12:00:00,340.0,340.39,339.3,339.6,93763.0,331.8724,332.2531,331.1892,331.482,93763.0
2021-02-12 12:30:00,339.6,340.15,339.2,339.63,98190.0,331.482,332.0188,331.0915,331.5113,98190.0
2021-02-12 13:00:00,339.63,340.39,339.16,340.23,113717.0,331.5113,332.2531,331.0525,332.0969,113717.0
2021-02-12 13:30:00,340.24,340.82,340.04,340.69,102852.0,332.1067,332.6728,331.9115,332.5459,102852.0
2021-02-12 14:00:00,340.74,341.1,339.97,340.94,70425.0,332.5947,332.9461,331.8431,332.7899,70425.0
2021-02-12 14:30:00,340.97,341.01,340.26,340.87,85114.0,332.8192,332.8583,332.1262,332.7216,85114.0
2021-02-12 15:00:00,340.84,341.56,340.69,341.28,88611.0,332.6923,333.3951,332.5459,333.1218,88611.0
2021-02-12 15:30:00,341.26,341.28,339.91,340.82,326655.0,333.1023,333.1218,331.7846,332.6728,326655.0
2021-02-16 09:30:00,343.2,344.0,338.07,338.19,393208.0,334.9959,335.7768,329.9886,330.1057,393208.0
2021-02-16 10:00:00,338.21,339.73,338.11,339.73,177560.0,330.1252,331.6089,330.0276,331.6089,177560.0
2021-02-16 10:30:00,339.73,340.28,338.99,340.21,156435.0,331.6089,332.1457,330.8866,332.0774,156435.0
2021-02-16 11:00:00,340.16,340.91,339.12,340.13,123563.0,332.0286,332.7607,331.0135,331.9993,123563.0
2021-02-16 11:30:00,340.05,340.43,339.35,339.93,81707.0,331.9212,332.2921,331.238,331.8041,81707.0
2021-02-16 12:00:00,339.84,341.4,339.81,341.05,120970.0,331.7162,333.239,331.687,332.8973,120970.0
2021-02-16 12:30:00,341.04,341.27,340.27,340.74,61182.0,332.8876,333.1121,332.136,332.5947,61182.0
2021-02-16 13:00:00,340.82,341.34,340.37,340.68,68409.0,332.6728,333.1804,332.2336,332.5362,68409.0
2021-02-16 13:30:00,340.68,341.5,340.56,340.94,52713.0,332.5362,333.3366,332.419,332.7899,52713.0
2021-02-16 14:00:00,340.94,341.46,340.8,341.45,49706.0,332.7899,333.2975,332.6533,333.2878,49706.0
2021-02-16 14:30:00,341.47,341.89,340.91,341.41,71532.0,333.3073,333.7172,332.7607,333.2487,71532.0
2021-02-16 15:00:00,341.33,341.73,340.89,341.55,77346.0,333.1706,333.5611,332.7411,333.3854,77346.0
2021-02-16 15:30:00,341.55,341.84,340.4,341.17,208918.0,333.3854,333.6684,332.2629,333.0145,208918.0
2021-02-17 09:30:00,339.04,339.43,337.38,338.32,239065.0,330.9354,331.316,329.315,330.2326,239065.0
2021-02-17 10:00:00,338.31,340.39,338.01,338.13,120769.0,330.2228,332.2531,329.93,330.0471,120769.0
2021-02-17 10:30:00,338.12,339.18,337.29,338.89,132569.0,330.0374,331.072,329.2272,330.789,132569.0
2021-02-17 11:00:00,338.85,338.9,337.66,338.44,98302.0,330.7499,330.7987,329.5884,330.3497,98302.0
2021-02-17 11:30:00,338.29,338.47,336.73,336.94,82444.0,330.2033,330.379,328.6806,328.8856,82444.0
2021-02-17 12:00:00,336.98,337.62,335.84,337.53,97343.0,328.9246,329.5493,327.8119,329.4615,97343.0
2021-02-17 12:30:00,337.64,337.76,336.87,337.25,76636.0,329.5688,329.686,328.8172,329.1882,76636.0
2021-02-17 13:00:00,337.34,338.09,337.17,338.0,79293.0,329.276,330.0081,329.1101,329.9202,79293.0
2021-02-17 13:30:00,337.93,338.0,337.03,337.23,72790.0,329.8519,329.9202,328.9734,329.1686,72790.0
2021-02-17 14:00:00,337.41,338.0,337.1,337.38,71102.0,329.3443,329.9202,329.0417,329.315,71102.0
2021-02-17 14:30:00,337.44,337.74,336.0,336.79,77577.0,329.3736,329.6664,327.968,328.7392,77577.0
2021-02-17 15:00:00,336.77,337.35,336.33,336.92,80571.0,328.7196,329.2858,328.2901,328.866,80571.0
2021-02-17 15:30:00,336.94,337.71,336.63,337.18,144809.0,328.8856,329.6372,328.583,329.1198,144809.0
2021-02-18 09:30:00,334.49,336.39,333.2,333.78,175694.0,326.4941,328.3487,325.235,325.8011,175694.0
2021-02-18 10:00:00,333.67,334.16,332.83,333.68,142072.0,325.6937,326.172,324.8738,325.7035,142072.0
2021-02-18 10:30:00,333.45,335.23,333.36,334.95,102644.0,325.479,327.2164,325.3911,326.9431,102644.0
2021-02-18 11:00:00,334.93,336.1,334.77,335.13,86730.0,326.9236,328.0656,326.7674,327.1188,86730.0
2021-02-18 11:30:00,335.06,335.41,334.44,334.84,69607.0,327.0505,327.3921,326.4453,326.8358,69607.0
2021-02-18 12:00:00,334.88,336.74,334.87,336.74,66940.0,326.8748,328.6903,326.8651,328.6903,66940.0
2021-02-18 12:30:00,336.67,336.91,336.29,336.52,51535.0,328.622,328.8563,328.2511,328.4756,51535.0
2021-02-18 13:00:00,336.49,337.4,335.92,337.06,81898.0,328.4463,329.3346,327.89,329.0027,81898.0
2021-02-18 13:30:00,337.14,337.95,336.94,337.1,78041.0,329.0808,329.8714,328.8856,329.0417,78041.0
2021-02-18 14:00:00,337.07,337.4,336.83,337.2,48827.0,329.0125,329.3346,328.7782,329.1394,48827.0
2021-02-18 14:30:00,337.27,338.2,337.22,338.11,56629.0,329.2077,330.1154,329.1589,330.0276,56629.0
2021-02-18 15:00:00,338.12,338.75,338.0,338.72,54184.0,330.0374,330.6523,329.9202,330.623,54184.0
2021-02-18 15:30:00,338.75,339.95,338.33,338.4,230687.0,330.6523,331.8236,330.2423,330.3107,230687.0
2021-02-19 09:30:00,338.44,339.0,332.3,334.41,525234.0,330.3497,330.8963,324.3565,326.416,525234.0
2021-02-19 10:00:00,334.56,335.0,332.85,333.98,198439.0,326.5625,326.9919,324.8933,325.9963,198439.0
2021-02-19 10:30:00,333.91,337.65,333.49,337.53,183301.0,325.928,329.5786,325.518,329.4615,183301.0
2021-02-19 11:00:00,337.35,338.0,336.36,336.74,103271.0,329.2858,329.9202,328.3194,328.6903,103271.0
2021-02-19 11:30:00,336.71,336.92,336.1,336.53,86199.0,328.6611,328.866,328.0656,328.4854,86199.0
2021-02-19 12:00:00,336.48,336.48,334.59,334.87,106641.0,328.4366,328.4366,326.5917,326.8651,106641.0
2021-02-19 12:30:00,334.86,335.07,334.0,334.34,101732.0,326.8553,327.0603,326.0158,326.3477,101732.0
2021-02-19 13:00:00,334.26,334.48,333.3,333.55,82863.0,326.2696,326.4844,325.3326,325.5766,82863.0
2021-02-19 13:30:00,333.38,333.84,332.95,333.43,89520.0,325.4107,325.8597,324.9909,325.4595,89520.0
2021-02-19 14:00:00,333.48,333.73,332.4,332.46,105844.0,325.5083,325.7523,324.4541,324.5127,105844.0
2021-02-19 14:30:00,332.5,332.89,331.6,332.61,129612.0,324.5517,324.9324,323.6732,324.6591,129612.0
2021-02-19 15:00:00,332.61,332.67,331.92,332.46,119541.0,324.6591,324.7176,323.9856,324.5127,119541.0
2021-02-19 15:30:00,332.47,333.88,331.0,333.07,514458.0,324.5224,325.8987,323.0876,325.1081,514458.0
2021-02-22 09:30:00,330.0,331.35,328.77,330.45,286745.0,322.1115,323.4292,320.9109,322.5507,286745.0
2021-02-22 10:00:00,330.34,333.25,330.24,333.19,189642.0,322.4433,325.2838,322.3457,325.2252,189642.0
2021-02-22 10:30:00,333.33,336.07,333.15,335.66,226837.0,325.3619,328.0364,325.1862,327.6362,226837.0
2021-02-22 11:00:00,335.64,337.65,334.96,337.39,171307.0,327.6166,329.5786,326.9529,329.3248,171307.0
2021-02-22 11:30:00,337.45,338.86,337.38,338.41,143986.0,329.3834,330.7597,329.315,330.3204,143986.0
2021-02-22 12:00:00,338.32,339.85,336.89,339.44,125193.0,330.2326,331.726,328.8368,331.3258,125193.0
2021-02-22 12:30:00,339.59,340.52,339.18,340.26,145903.0,331.4722,332.38,331.072,332.1262,145903.0
2021-02-22 13:00:00,340.29,341.96,339.75,341.89,120314.0,332.1555,333.7856,331.6284,333.7172,120314.0
2021-02-22 13:30:00,341.86,343.66,341.65,343.61,187766.0,333.688,335.4449,333.483,335.3961,187766.0
2021-02-22 14:00:00,343.61,344.12,342.76,343.23,245487.0,335.3961,335.8939,334.5664,335.0252,245487.0
2021-02-22 14:30:00,343.17,343.18,341.68,341.93,84846.0,334.9666,334.9764,333.5123,333.7563,84846.0
2021-02-22 15:00:00,341.9,344.06,341.12,343.73,203110.0,333.727,335.8354,332.9656,335.5133,203110.0
2021-02-22 15:30:00,343.78,344.0,340.22,340.59,563907.0,335.5621,335.7768,332.0872,332.4483,563907.0
2021-02-23 09:30:00,340.65,344.97,338.41,342.44,627172.0,332.5069,336.7236,330.3204,334.2541,627172.0
2021-02-23 10:00:00,342.3,346.87,341.94,346.08,444835.0,334.1174,338.5782,333.766,337.8071,444835.0
2021-02-23 10:30:00,346.31,349.33,345.69,347.57,340367.0,338.0316,340.9794,337.4264,339.2615,340367.0
2021-02-23 11:00:00,347.64,349.05,345.64,348.69,289937.0,339.3298,340.7061,337.3776,340.3547,289937.0
2021-02-23 11:30:00,348.67,348.87,346.02,346.51,148354.0,340.3352,340.5304,337.7485,338.2268,148354.0
2021-02-23 12:00:00,346.26,347.28,345.72,347.14,146040.0,337.9828,338.9784,337.4557,338.8417,146040.0
2021-02-23 12:30:00,347.13,348.16,346.55,347.5,219003.0,338.832,339.8374,338.2658,339.1931,219003.0
2021-02-23 13:00:00,347.54,349.8,347.07,349.13,196413.0,339.2322,341.4382,338.7734,340.7842,196413.0
2021-02-23 13:30:00,349.18,349.23,347.26,348.23,121519.0,340.833,340.8818,338.9589,339.9057,121519.0
2021-02-23 14:00:00,348.23,349.38,347.99,349.15,294600.0,339.9057,341.0282,339.6714,340.8037,294600.0
2021-02-23 14:30:00,349.22,350.99,347.67,350.57,303302.0,340.872,342.5997,339.3591,342.1897,303302.0
2021-02-23 15:00:00,350.58,354.27,350.34,354.14,354178.0,342.1995,345.8013,341.9652,345.6744,354178.0
2021-02-23 15:30:00,354.21,354.28,349.92,350.11,696406.0,345.7427,345.8111,341.5553,341.7407,696406.0
2021-02-24 09:30:00,352.87,355.98,350.57,355.56,772865.0,344.4348,347.4704,342.1897,347.0605,772865.0
2021-02-24 10:00:00,355.43,355.76,352.82,353.81,463824.0,346.9336,347.2557,344.386,345.3523,463824.0
2021-02-24 10:30:00,353.83,356.45,352.75,356.34,308304.0,345.3718,347.9292,344.3176,347.8218,308304.0
2021-02-24 11:00:00,356.33,363.14,355.93,362.11,486844.0,347.8121,354.4593,347.4216,353.4539,486844.0
2021-02-24 11:30:00,362.18,363.05,361.25,362.82,260364.0,353.5222,354.3714,352.6144,354.1469,260364.0
2021-02-24 12:00:00,362.83,364.5,362.48,363.05,252228.0,354.1567,355.7868,353.815,354.3714,252228.0
2021-02-24 12:30:00,363.05,363.5,362.04,362.42,151329.0,354.3714,354.8107,353.3856,353.7565,151329.0
2021-02-24 13:00:00,362.55,364.44,362.07,364.32,219505.0,353.8834,355.7282,353.4148,355.6111,219505.0
2021-02-24 13:30:00,364.35,366.58,363.67,365.93,294745.0,355.6403,357.817,354.9766,357.1826,294745.0
2021-02-24 14:00:00,366.05,366.75,363.4,364.06,241859.0,357.2997,357.983,354.7131,355.3573,241859.0
2021-02-24 14:30:00,364.05,365.1,363.74,364.92,193862.0,355.3475,356.3724,355.0449,356.1967,193862.0
2021-02-24 15:00:00,364.95,367.47,364.94,367.23,286354.0,356.226,358.6858,356.2162,358.4515,286354.0
2021-02-24 15:30:00,367.16,368.79,366.51,367.14,879573.0,358.3832,359.9742,357.7487,358.3636,879573.0
2021-02-25 09:30:00,364.56,367.32,358.07,360.0,523324.0,355.8453,358.5393,349.5105,351.3943,523324.0
2021-02-25 10:00:00,360.04,360.04,356.22,358.58,350675.0,351.4334,351.4334,347.7047,350.0083,350675.0
2021-02-25 10:30:00,358.33,358.57,355.5,358.41,266836.0,349.7642,349.9985,347.0019,349.8423,266836.0
2021-02-25 11:00:00,358.28,360.54,357.95,359.28,243022.0,349.7154,351.9214,349.3933,350.6915,243022.0
2021-02-25 11:30:00,359.33,360.24,356.57,357.0,146499.0,350.7403,351.6286,348.0463,348.466,146499.0
2021-02-25 12:00:00,356.93,358.25,355.66,357.26,139460.0,348.3977,349.6862,347.1581,348.7198,139460.0
2021-02-25 12:30:00,357.21,358.19,356.06,356.22,162378.0,348.671,349.6276,347.5485,347.7047,162378.0
2021-02-25 13:00:00,356.1,357.71,353.9,357.01,118434.0,347.5876,349.1591,345.4401,348.4758,118434.0
2021-02-25 13:30:00,357.04,358.68,356.52,357.47,104077.0,348.5051,350.1059,347.9975,348.9248,104077.0
2021-02-25 14:00:00,357.44,359.88,357.15,359.66,131222.0,348.8955,351.2772,348.6125,351.0625,131222.0
2021-02-25 14:30:00,359.61,359.61,356.6,356.65,153576.0,351.0136,351.0136,348.0756,348.1244,153576.0
2021-02-25 15:00:00,356.51,357.08,353.7,354.09,184911.0,347.9878,348.5441,345.2449,345.6256,184911.0
2021-02-25 15:30:00,354.07,356.34,352.21,354.37,419996.0,345.6061,347.8218,343.7905,345.8989,419996.0
2021-02-26 09:30:00,357.08,359.39,351.16,352.46,361438.0,348.5441,350.7989,342.7656,344.0346,361438.0
2021-02-26 10:00:00,352.58,352.89,347.12,347.56,254512.0,344.1517,344.4543,338.8222,339.2517,254512.0
2021-02-26 10:30:00,347.81,352.17,347.5,350.71,198965.0,339.4957,343.7515,339.1931,342.3264,198965.0
2021-02-26 11:00:00,350.86,351.84,349.02,350.0,163988.0,342.4728,343.4294,340.6768,341.6334,163988.0
2021-02-26 11:30:00,349.78,353.33,349.72,352.47,99723.0,341.4186,344.8838,341.3601,344.0443,99723.0
2021-02-26 12:00:00,352.52,354.69,351.88,353.74,63761.0,344.0931,346.2113,343.4684,345.284,63761.0
2021-02-26 12:30:00,353.75,354.93,353.06,353.78,71620.0,345.2937,346.4455,344.6202,345.323,71620.0
2021-02-26 13:00:00,353.66,354.84,352.9,354.43,56358.0,345.2059,346.3577,344.464,345.9575,56358.0
2021-02-26 13:30:00,354.6,354.81,352.81,353.87,96597.0,346.1234,346.3284,344.3762,345.4109,96597.0
2021-02-26 14:00:00,353.87,354.61,353.27,354.21,64015.0,345.4109,346.1332,344.8252,345.7427,64015.0
2021-02-26 14:30:00,354.15,355.93,353.99,355.65,93166.0,345.6842,347.4216,345.528,347.1483,93166.0
2021-02-26 15:00:00,355.72,357.5,354.3,354.43,113281.0,347.2166,348.9541,345.8306,345.9575,113281.0
2021-02-26 15:30:00,354.41,356.77,353.23,354.04,355655.0,345.938,348.2415,344.7862,345.5768,355655.0
2021-03-01 09:30:00,360.68,362.22,359.18,360.98,317877.0,352.0581,353.5613,350.5939,352.3509,317877.0
2021-03-01 10:00:00,361.37,362.79,360.48,362.24,253570.0,352.7316,354.1176,351.8629,353.5808,253570.0
2021-03-01 10:30:00,362.32,363.15,361.0,362.63,270120.0,353.6589,354.469,352.3704,353.9615,270120.0
2021-03-01 11:00:00,362.88,364.69,362.35,363.57,205976.0,354.2055,355.9722,353.6882,354.879,205976.0
2021-03-01 11:30:00,363.67,365.54,363.13,365.34,158382.0,354.9766,356.8019,354.4495,356.6067,158382.0
2021-03-01 12:00:00,365.35,366.0,364.13,364.22,142149.0,356.6164,357.2509,355.4256,355.5134,142149.0
2021-03-01 12:30:00,364.21,364.85,363.9,364.55,121683.0,355.5037,356.1284,355.2011,355.8356,121683.0
2021-03-01 13:00:00,364.6,364.91,363.95,364.89,140368.0,355.8844,356.187,355.2499,356.1674,140368.0
2021-03-01 13:30:00,364.85,365.19,364.6,365.11,147402.0,356.1284,356.4603,355.8844,356.3822,147402.0
2021-03-01 14:00:00,365.06,365.68,364.75,365.13,200341.0,356.3334,356.9385,356.0308,356.4017,200341.0
2021-03-01 14:30:00,365.11,366.45,365.1,365.34,199573.0,356.3822,357.6901,356.3724,356.6067,199573.0
2021-03-01 15:00:00,365.42,365.42,363.76,363.92,222225.0,356.6848,356.6848,355.0644,355.2206,222225.0
2021-03-01 15:30:00,363.91,364.26,361.72,362.61,376496.0,355.2109,355.5525,353.0732,353.9419,376496.0
2021-03-02 09:30:00,362.0,365.1,361.65,362.99,290888.0,353.3465,356.3724,353.0049,354.3129,290888.0
2021-03-02 10:00:00,362.78,364.0,360.97,361.14,153307.0,354.1079,355.2987,352.3411,352.5071,153307.0
2021-03-02 10:30:00,361.19,361.39,359.82,360.75,154270.0,352.5559,352.7511,351.2186,352.1264,154270.0
2021-03-02 11:00:00,360.7,361.36,359.34,360.61,147405.0,352.0776,352.7218,350.7501,351.9897,147405.0
2021-03-02 11:30:00,360.53,362.13,359.68,361.86,101314.0,351.9117,353.4734,351.082,353.2099,101314.0
2021-03-02 12:00:00,361.85,363.41,361.45,362.82,118457.0,353.2001,354.7228,352.8097,354.1469,118457.0
2021-03-02 12:30:00,362.79,362.88,362.33,362.43,78179.0,354.1176,354.2055,353.6686,353.7662,78179.0
2021-03-02 13:00:00,362.52,363.72,362.29,363.72,109145.0,353.8541,355.0254,353.6296,355.0254,109145.0
2021-03-02 13:30:00,363.72,365.54,363.65,365.04,152750.0,355.0254,356.8019,354.9571,356.3138,152750.0
2021-03-02 14:00:00,365.05,365.18,363.66,364.82,123238.0,356.3236,356.4505,354.9668,356.0991,123238.0
2021-03-02 14:30:00,364.86,365.64,364.26,365.49,103776.0,356.1381,356.8995,355.5525,356.7531,103776.0
2021-03-02 15:00:00,365.49,366.61,364.69,365.23,163936.0,356.7531,357.8463,355.9722,356.4993,163936.0
2021-03-02 15:30:00,365.19,365.64,362.48,362.51,397930.0,356.4603,356.8995,353.815,353.8443,397930.0
2021-03-03 09:30:00,360.0,365.43,360.0,361.61,226735.0,351.3943,356.6945,351.3943,352.9658,226735.0
2021-03-03 10:00:00,361.71,363.48,360.42,362.37,233222.0,353.0634,354.7911,351.8043,353.7077,233222.0
2021-03-03 10:30:00,362.32,363.82,361.49,362.61,131049.0,353.6589,355.123,352.8487,353.9419,131049.0
2021-03-03 11:00:00,362.52,364.13,361.65,364.13,145851.0,353.8541,355.4256,353.0049,355.4256,145851.0
2021-03-03 11:30:00,364.03,364.32,361.08,361.67,172999.0,355.328,355.6111,352.4485,353.0244,172999.0
2021-03-03 12:00:00,361.54,362.04,355.45,356.52,250945.0,352.8975,353.3856,346.9531,347.9975,250945.0
2021-03-03 12:30:00,356.63,360.72,356.54,359.48,175795.0,348.1049,352.0971,348.017,350.8868,175795.0
2021-03-03 13:00:00,359.58,362.41,359.39,362.17,108038.0,350.9844,353.7467,350.7989,353.5125,108038.0
2021-03-03 13:30:00,362.09,363.49,361.95,363.3,172220.0,353.4344,354.8009,353.2977,354.6154,172220.0
2021-03-03 14:00:00,363.35,363.49,360.33,361.22,122245.0,354.6642,354.8009,351.7164,352.5852,122245.0
2021-03-03 14:30:00,361.24,361.88,360.21,361.19,121935.0,352.6047,353.2294,351.5993,352.5559,121935.0
2021-03-03 15:00:00,361.08,362.72,360.93,361.4,94863.0,352.4485,354.0493,352.3021,352.7609,94863.0
2021-03-03 15:30:00,361.48,362.5,359.96,359.97,308393.0,352.8389,353.8346,351.3553,351.365,308393.0
2021-03-04 09:30:00,360.1,361.63,355.03,356.15,339925.0,351.4919,352.9854,346.5431,347.6364,339925.0
2021-03-04 10:00:00,355.94,356.41,353.27,355.2,271219.0,347.4314,347.8901,344.8252,346.7091,271219.0
2021-03-04 10:30:00,355.23,357.35,354.38,355.71,169823.0,346.7384,348.8077,345.9087,347.2069,169823.0
2021-03-04 11:00:00,355.81,358.07,355.81,357.73,145357.0,347.3045,349.5105,347.3045,349.1786,145357.0
2021-03-04 11:30:00,357.57,358.83,357.29,357.53,142679.0,349.0224,350.2523,348.7491,348.9834,142679.0
2021-03-04 12:00:00,357.67,358.1,353.5,354.51,109299.0,349.12,349.5397,345.0497,346.0356,109299.0
2021-03-04 12:30:00,354.23,355.12,350.67,351.32,140153.0,345.7623,346.631,342.2874,342.9218,140153.0
2021-03-04 13:00:00,351.16,351.9,348.11,349.58,230612.0,342.7656,343.488,339.7886,341.2234,230612.0
2021-03-04 13:30:00,349.59,349.69,344.67,345.18,195980.0,341.2332,341.3308,336.4308,336.9286,195980.0
2021-03-04 14:00:00,345.3,350.26,344.76,350.26,200302.0,337.0457,341.8872,336.5186,341.8872,200302.0
2021-03-04 14:30:00,350.24,351.35,348.51,350.35,140331.0,341.8676,342.9511,340.179,341.975,140331.0
2021-03-04 15:00:00,350.27,350.48,347.3,348.94,174653.0,341.8969,342.1019,338.9979,340.5987,174653.0
2021-03-04 15:30:00,348.95,350.56,347.81,349.52,514986.0,340.6085,342.18,339.4957,341.1648,514986.0
2021-03-05 09:30:00,354.92,359.15,353.79,355.32,459582.0,346.4358,350.5646,345.3328,346.8262,459582.0
2021-03-05 10:00:00,355.27,357.85,352.67,352.7,264522.0,346.7774,349.2957,344.2395,344.2688,264522.0
2021-03-05 10:30:00,352.77,353.67,349.8,349.93,183406.0,344.3372,345.2156,341.4382,341.565,183406.0
2021-03-05 11:00:00,350.33,350.67,346.75,347.65,218963.0,341.9555,342.2874,338.4611,339.3395,218963.0
2021-03-05 11:30:00,347.77,348.88,346.41,348.19,163049.0,339.4567,340.5401,338.1292,339.8666,163049.0
2021-03-05 12:00:00,348.34,351.66,347.91,351.34,157508.0,340.0131,343.2537,339.5933,342.9413,157508.0
2021-03-05 12:30:00,351.37,354.08,350.76,353.38,107447.0,342.9706,345.6158,342.3752,344.9326,107447.0
2021-03-05 13:00:00,353.35,356.72,352.7,356.35,161058.0,344.9033,348.1927,344.2688,347.8316,161058.0
2021-03-05 13:30:00,356.54,358.0,355.77,357.0,114240.0,348.017,349.4421,347.2654,348.466,114240.0
2021-03-05 14:00:00,357.06,357.65,355.12,357.47,84658.0,348.5246,349.1005,346.631,348.9248,84658.0
2021-03-05 14:30:00,357.44,359.63,357.44,359.46,113299.0,348.8955,351.0332,348.8955,350.8672,113299.0
2021-03-05 15:00:00,359.44,360.5,359.13,359.42,205000.0,350.8477,351.8824,350.5451,350.8282,205000.0
2021-03-05 15:30:00,359.48,361.79,359.11,360.88,597358.0,350.8868,353.1415,350.5256,352.2533,597358.0
2021-03-08 09:30:00,362.4,366.6,361.79,363.42,490092.0,353.737,357.8366,353.1415,354.7326,490092.0
2021-03-08 10:00:00,363.75,372.23,362.58,371.97,519161.0,355.0547,363.332,353.9127,363.0782,519161.0
2021-03-08 10:30:00,371.88,372.77,368.88,371.18,335793.0,362.9903,363.8591,360.0621,362.3071,335793.0
2021-03-08 11:00:00,371.34,371.78,367.65,370.71,212362.0,362.4632,362.8927,358.8615,361.8483,212362.0
2021-03-08 11:30:00,370.77,373.28,369.63,372.1,231552.0,361.9069,364.3569,360.7941,363.2051,231552.0
2021-03-08 12:00:00,372.26,373.96,371.98,373.53,215901.0,363.3613,365.0206,363.0879,364.6009,215901.0
2021-03-08 12:30:00,373.59,374.5,372.76,373.31,330397.0,364.6595,365.5477,363.8493,364.3862,330397.0
2021-03-08 13:00:00,373.29,379.95,373.28,379.85,473020.0,364.3666,370.8674,364.3569,370.7698,473020.0
2021-03-08 13:30:00,379.78,382.46,373.68,374.03,476445.0,370.7015,373.3174,364.7473,365.0889,476445.0
2021-03-08 14:00:00,373.85,376.9,373.85,376.87,233387.0,364.9132,367.8903,364.9132,367.8611,233387.0
2021-03-08 14:30:00,377.0,377.88,373.53,376.06,298938.0,367.9879,368.8469,364.6009,367.0704,298938.0
2021-03-08 15:00:00,376.12,376.12,372.44,372.79,313713.0,367.129,367.129,363.537,363.8786,313713.0
2021-03-08 15:30:00,372.79,373.61,371.2,371.52,604873.0,363.8786,364.679,362.3266,362.6389,604873.0
2021-03-09 09:30:00,375.0,377.68,372.72,374.87,481722.0,366.0358,368.6517,363.8103,365.9089,481722.0
2021-03-09 10:00:00,374.87,379.44,374.62,378.32,351636.0,365.9089,370.3696,365.6648,369.2764,351636.0
2021-03-09 10:30:00,378.55,387.32,378.46,382.21,487024.0,369.5009,378.0613,369.413,373.0734,487024.0
2021-03-09 11:00:00,382.0,382.74,380.63,381.85,196686.0,372.8684,373.5907,371.5312,372.722,196686.0
2021-03-09 11:30:00,382.12,382.19,377.79,378.24,146243.0,372.9856,373.0539,368.7591,369.1983,146243.0
2021-03-09 12:00:00,378.19,381.31,378.18,380.97,127571.0,369.1495,372.1949,369.1397,371.863,127571.0
2021-03-09 12:30:00,381.04,381.16,379.49,380.03,118838.0,371.9314,372.0485,370.4184,370.9455,118838.0
2021-03-09 13:00:00,380.11,381.81,379.57,379.71,157930.0,371.0236,372.683,370.4965,370.6332,157930.0
2021-03-09 13:30:00,379.84,379.93,378.53,379.1,157573.0,370.7601,370.8479,369.4814,370.0377,157573.0
2021-03-09 14:00:00,379.21,379.82,378.08,378.62,146332.0,370.1451,370.7405,369.0421,369.5692,146332.0
2021-03-09 14:30:00,378.67,379.46,377.84,377.95,123844.0,369.618,370.3891,368.8079,368.9152,123844.0
2021-03-09 15:00:00,378.05,378.83,377.5,378.57,228460.0,369.0128,369.7742,368.476,369.5204,228460.0
2021-03-09 15:30:00,378.53,378.61,375.62,376.14,568829.0,369.4814,369.5595,366.6409,367.1485,568829.0
2021-03-10 09:30:00,376.6,377.5,373.0,374.23,610281.0,367.5975,368.476,364.0836,365.2842,610281.0
2021-03-10 10:00:00,374.83,376.84,373.82,374.46,306231.0,365.8698,367.8318,364.884,365.5087,306231.0
2021-03-10 10:30:00,374.51,379.14,374.29,379.14,212763.0,365.5575,370.0768,365.3427,370.0768,212763.0
2021-03-10 11:00:00,379.11,380.37,378.26,379.75,228303.0,370.0475,371.2774,369.2178,370.6722,228303.0
2021-03-10 11:30:00,379.82,380.65,379.29,379.86,136794.0,370.7405,371.5507,370.2232,370.7796,136794.0
2021-03-10 12:00:00,380.05,380.24,378.61,379.15,126172.0,370.965,371.1505,369.5595,370.0866,126172.0
2021-03-10 12:30:00,379.22,380.62,379.05,380.23,103122.0,370.1549,371.5214,369.9889,371.1407,103122.0
2021-03-10 13:00:00,380.19,381.37,379.3,381.37,93722.0,371.1017,372.2535,370.233,372.2535,93722.0
2021-03-10 13:30:00,381.48,381.59,379.93,380.98,163114.0,372.3609,372.4682,370.8479,371.8728,163114.0
2021-03-10 14:00:00,380.92,383.65,380.65,382.44,193953.0,371.8142,374.479,371.5507,373.2979,193953.0
2021-03-10 14:30:00,382.5,384.0,382.33,382.94,189604.0,373.3565,374.8206,373.1905,373.786,189604.0
2021-03-10 15:00:00,383.04,383.34,381.18,381.26,125629.0,373.8836,374.1764,372.068,372.1461,125629.0
2021-03-10 15:30:00,381.2,381.77,380.04,381.75,495010.0,372.0875,372.6439,370.9553,372.6244,495010.0
2021-03-11 09:30:00,385.5,389.29,382.6,386.5,365902.0,376.2848,379.9842,373.4541,377.2609,365902.0
2021-03-11 10:00:00,386.24,388.88,385.82,388.45,143897.0,377.0071,379.584,376.5971,379.1642,143897.0
2021-03-11 10:30:00,388.49,388.83,386.14,386.4,157704.0,379.2033,379.5352,376.9095,377.1632,157704.0
2021-03-11 11:00:00,386.45,388.89,386.39,387.91,138408.0,377.212,379.5937,377.1535,378.6371,138408.0
2021-03-11 11:30:00,387.91,389.33,387.39,388.37,179134.0,378.6371,380.0232,378.1296,379.0862,179134.0
2021-03-11 12:00:00,388.33,389.41,387.68,389.28,136059.0,379.0471,380.1013,378.4126,379.9744,136059.0
2021-03-11 12:30:00,389.27,389.36,387.83,388.01,142928.0,379.9646,380.0525,378.5591,378.7348,142928.0
2021-03-11 13:00:00,388.09,389.5,388.0,388.47,115657.0,378.8128,380.1891,378.725,379.1838,115657.0
2021-03-11 13:30:00,388.49,388.8,387.18,387.31,100294.0,379.2033,379.5059,377.9246,378.0515,100294.0
2021-03-11 14:00:00,387.37,388.0,386.6,387.61,115190.0,378.1101,378.725,377.3585,378.3443,115190.0
2021-03-11 14:30:00,387.67,387.89,385.66,385.68,122770.0,378.4029,378.6176,376.4409,376.4605,122770.0
2021-03-11 15:00:00,385.61,385.99,385.15,385.55,120323.0,376.3921,376.763,375.9431,376.3336,120323.0
2021-03-11 15:30:00,385.56,385.62,383.47,384.38,350386.0,376.3433,376.4019,374.3033,375.1915,350386.0
2021-03-12 09:30:00,381.14,383.94,380.28,382.27,305198.0,372.029,374.762,371.1895,373.132,305198.0
2021-03-12 10:00:00,382.37,382.48,379.25,380.38,147368.0,373.2296,373.337,370.1842,371.2871,147368.0
2021-03-12 10:30:00,380.28,381.27,379.23,379.82,127959.0,371.1895,372.1559,370.1646,370.7405,127959.0
2021-03-12 11:00:00,379.74,381.62,379.25,381.55,108715.0,370.6624,372.4975,370.1842,372.4292,108715.0
2021-03-12 11:30:00,381.5,382.3,381.25,382.3,62265.0,372.3804,373.1613,372.1364,373.1613,62265.0
2021-03-12 12:00:00,382.41,383.53,382.05,383.22,123491.0,373.2686,374.3619,372.9172,374.0593,123491.0
2021-03-12 12:30:00,383.25,383.48,381.65,382.06,62488.0,374.0885,374.313,372.5268,372.927,62488.0
2021-03-12 13:00:00,381.94,383.14,381.74,383.07,48336.0,372.8099,373.9812,372.6146,373.9128,48336.0
2021-03-12 13:30:00,382.98,383.14,381.8,382.17,61306.0,373.825,373.9812,372.6732,373.0344,61306.0
2021-03-12 14:00:00,382.03,382.42,381.62,381.92,62913.0,372.8977,373.2784,372.4975,372.7903,62913.0
2021-03-12 14:30:00,382.0,382.38,381.07,381.36,57640.0,372.8684,373.2393,371.9607,372.2437,57640.0
2021-03-12 15:00:00,381.43,382.05,380.76,381.96,79302.0,372.312,372.9172,371.6581,372.8294,79302.0
2021-03-12 15:30:00,382.01,382.92,381.37,382.91,231640.0,372.8782,373.7664,372.2535,373.7567,231640.0
2021-03-15 09:30:00,383.31,387.86,381.69,382.25,299196.0,374.1471,378.5883,372.5658,373.1124,299196.0
2021-03-15 10:00:00,382.25,382.3,380.33,381.74,131358.0,373.1124,373.1613,371.2383,372.6146,131358.0
2021-03-15 10:30:00,381.83,382.6,380.74,382.52,117686.0,372.7025,373.4541,371.6385,373.376,117686.0
2021-03-15 11:00:00,382.47,384.11,381.58,382.47,125787.0,373.3272,374.928,372.4585,373.3272,125787.0
2021-03-15 11:30:00,382.42,382.51,379.68,381.21,102260.0,373.2784,373.3662,370.6039,372.0973,102260.0
2021-03-15 12:00:00,381.15,381.73,380.42,381.01,65206.0,372.0387,372.6049,371.3262,371.9021,65206.0
2021-03-15 12:30:00,381.01,381.81,380.82,381.31,65140.0,371.9021,372.683,371.7166,372.1949,65140.0
2021-03-15 13:00:00,381.33,381.94,381.02,381.16,106030.0,372.2144,372.8099,371.9119,372.0485,106030.0
2021-03-15 13:30:00,381.11,381.16,379.69,379.85,79614.0,371.9997,372.0485,370.6136,370.7698,79614.0
2021-03-15 14:00:00,379.85,380.65,379.32,379.52,127014.0,370.7698,371.5507,370.2525,370.4477,127014.0
2021-03-15 14:30:00,379.55,380.18,378.9,379.31,75513.0,370.477,371.0919,369.8425,370.2427,75513.0
2021-03-15 15:00:00,379.34,379.9,378.64,378.82,140053.0,370.272,370.8186,369.5887,369.7644,140053.0
2021-03-15 15:30:00,378.94,382.84,378.86,381.76,478887.0,369.8816,373.6883,369.8035,372.6342,478887.0
2021-03-16 09:30:00,382.7,384.15,379.45,383.97,208410.0,373.5517,374.967,370.3794,374.7913,208410.0
2021-03-16 10:00:00,383.96,385.15,382.86,384.17,151902.0,374.7816,375.9431,373.7079,374.9866,151902.0
2021-03-16 10:30:00,384.21,385.28,383.2,385.28,120963.0,375.0256,376.07,374.0397,376.07,120963.0
2021-03-16 11:00:00,385.14,385.14,381.63,381.73,110553.0,375.9334,375.9334,372.5073,372.6049,110553.0
2021-03-16 11:30:00,381.75,381.87,379.82,379.92,226796.0,372.6244,372.7415,370.7405,370.8381,226796.0
2021-03-16 12:00:00,379.93,381.36,379.88,380.82,114505.0,370.8479,372.2437,370.7991,371.7166,114505.0
2021-03-16 12:30:00,380.79,381.6,380.41,380.41,66154.0,371.6873,372.478,371.3164,371.3164,66154.0
2021-03-16 13:00:00,380.42,381.47,380.38,380.99,70138.0,371.3262,372.3511,371.2871,371.8826,70138.0
2021-03-16 13:30:00,380.94,381.23,379.76,379.91,71551.0,371.8338,372.1168,370.682,370.8284,71551.0
2021-03-16 14:00:00,379.89,380.17,378.68,378.93,100941.0,370.8089,371.0822,369.6278,369.8718,100941.0
2021-03-16 14:30:00,378.92,381.78,378.81,381.44,140637.0,369.8621,372.6537,369.7547,372.3218,140637.0
2021-03-16 15:00:00,381.42,382.84,381.09,382.49,131562.0,372.3023,373.6883,371.9802,373.3467,131562.0
2021-03-16 15:30:00,382.55,383.24,381.42,382.37,364873.0,373.4053,374.0788,372.3023,373.2296,364873.0
2021-03-17 09:30:00,381.85,384.15,379.82,384.15,153008.0,372.722,374.967,370.7405,374.967,153008.0
2021-03-17 10:00:00,384.12,385.1,382.73,384.18,101434.0,374.9377,375.8943,373.581,374.9963,101434.0
2021-03-17 10:30:00,384.19,384.37,381.31,381.44,75377.0,375.0061,375.1818,372.1949,372.3218,75377.0
2021-03-17 11:00:00,381.43,381.87,380.22,381.21,68628.0,372.312,372.7415,371.131,372.0973,68628.0
2021-03-17 11:30:00,381.06,381.79,380.15,380.71,77257.0,371.9509,372.6634,371.0626,371.6093,77257.0
2021-03-17 12:00:00,380.66,380.66,378.81,379.57,67228.0,371.5605,371.5605,369.7547,370.4965,67228.0
2021-03-17 12:30:00,379.67,379.67,378.43,379.12,70229.0,370.5941,370.5941,369.3838,370.0573,70229.0
2021-03-17 13:00:00,379.16,379.18,377.5,377.83,85315.0,370.0963,370.1158,368.476,368.7981,85315.0
2021-03-17 13:30:00,377.78,377.88,375.89,376.36,128757.0,368.7493,368.8469,366.9045,367.3632,128757.0
2021-03-17 14:00:00,376.45,380.07,376.45,376.65,189042.0,367.4511,370.9846,367.4511,367.6463,189042.0
2021-03-17 14:30:00,376.51,380.13,375.87,379.39,139871.0,367.5097,371.0431,366.885,370.3208,139871.0
2021-03-17 15:00:00,379.39,380.58,379.25,379.99,178820.0,370.3208,371.4824,370.1842,370.9065,178820.0
2021-03-17 15:30:00,379.99,380.87,378.08,378.68,318297.0,370.9065,371.7654,369.0421,369.6278,318297.0
2021-03-18 09:30:00,375.03,375.48,370.82,372.8,336123.0,366.065,366.5043,361.9557,363.8883,336123.0
2021-03-18 10:00:00,372.59,373.53,368.59,369.61,415035.0,363.6834,364.6009,359.779,360.7746,415035.0
2021-03-18 10:30:00,369.54,371.2,367.57,369.29,351205.0,360.7063,362.3266,358.7834,360.4623,351205.0
2021-03-18 11:00:00,369.37,370.05,366.57,367.03,313063.0,360.5403,361.2041,357.8073,358.2563,313063.0
2021-03-18 11:30:00,366.96,367.69,365.94,366.94,703765.0,358.188,358.9005,357.1923,358.1684,703765.0
2021-03-18 12:00:00,366.94,368.88,366.47,367.87,427189.0,358.1684,360.0621,357.7097,359.0762,427189.0
2021-03-18 12:30:00,367.88,368.47,366.26,368.37,211232.0,359.086,359.6619,357.5047,359.5642,211232.0
2021-03-18 13:00:00,368.47,368.96,367.91,368.41,422290.0,359.6619,360.1401,359.1152,359.6033,422290.0
2021-03-18 13:30:00,368.41,370.33,368.14,369.94,309912.0,359.6033,361.4774,359.3397,361.0967,309912.0
2021-03-18 14:00:00,369.97,370.15,367.72,367.8,175855.0,361.126,361.3017,358.9298,359.0079,175855.0
2021-03-18 14:30:00,367.86,368.09,365.04,366.88,224294.0,359.0664,359.2909,356.3138,358.1099,224294.0
2021-03-18 15:00:00,366.83,368.62,366.08,368.6,182489.0,358.0611,359.8083,357.329,359.7887,182489.0
2021-03-18 15:30:00,368.63,368.93,366.58,367.19,477709.0,359.818,360.1109,357.817,358.4125,477709.0
2021-03-19 09:30:00,364.8,366.28,358.5,360.19,820805.0,356.0796,357.5242,349.9302,351.5798,820805.0
2021-03-19 10:00:00,360.14,364.27,359.82,362.8,287509.0,351.531,355.5623,351.2186,354.1274,287509.0
2021-03-19 10:30:00,362.73,362.73,353.78,355.71,770921.0,354.0591,354.0591,345.323,347.2069,770921.0
2021-03-19 11:00:00,355.5,356.11,350.14,351.54,881358.0,347.0019,347.5973,341.77,343.1366,881358.0
2021-03-19 11:30:00,351.41,353.47,350.86,351.22,456290.0,343.0097,345.0204,342.4728,342.8242,456290.0
2021-03-19 12:00:00,351.21,354.83,350.52,354.06,474076.0,342.8144,346.3479,342.1409,345.5963,474076.0
2021-03-19 12:30:00,354.06,358.47,353.72,355.71,503862.0,345.5963,349.9009,345.2644,347.2069,503862.0
2021-03-19 13:00:00,355.59,358.36,355.58,357.64,366211.0,347.0897,349.7935,347.08,349.0907,366211.0
2021-03-19 13:30:00,357.56,359.06,356.88,358.12,182617.0,349.0127,350.4768,348.3489,349.5593,182617.0
2021-03-19 14:00:00,358.06,360.29,357.66,359.74,284319.0,349.5007,351.6774,349.1103,351.1405,284319.0
2021-03-19 14:30:00,359.74,362.1,359.55,361.99,378653.0,351.1405,353.4441,350.9551,353.3368,378653.0
2021-03-19 15:00:00,362.02,362.21,359.19,361.24,353468.0,353.366,353.5515,350.6037,352.6047,353468.0
2021-03-19 15:30:00,361.1,361.83,355.28,355.3,840124.0,352.468,353.1806,346.7872,346.8067,840124.0
2021-03-22 09:30:00,355.94,358.88,354.0,358.03,363899.0,347.4314,350.3011,345.5378,349.4714,363899.0
2021-03-22 10:00:00,358.05,359.72,357.36,359.72,144913.0,349.4909,351.121,348.8174,351.121,144913.0
2021-03-22 10:30:00,359.74,361.65,359.28,361.14,170446.0,351.1405,353.0049,350.6915,352.5071,170446.0
2021-03-22 11:00:00,361.08,361.34,359.01,360.63,170146.0,352.4485,352.7023,350.428,352.0093,170146.0
2021-03-22 11:30:00,360.63,360.82,358.84,359.51,120084.0,352.0093,352.1947,350.2621,350.916,120084.0
2021-03-22 12:00:00,359.51,360.94,359.06,359.33,137002.0,350.916,352.3119,350.4768,350.7403,137002.0
2021-03-22 12:30:00,359.31,359.51,358.87,359.08,78844.0,350.7208,350.916,350.2913,350.4963,78844.0
2021-03-22 13:00:00,359.05,359.38,358.39,359.17,113959.0,350.467,350.7891,349.8228,350.5842,113959.0
2021-03-22 13:30:00,359.12,359.12,357.51,357.62,96689.0,350.5354,350.5354,348.9638,349.0712,96689.0
2021-03-22 14:00:00,357.6,358.02,357.25,357.95,139816.0,349.0517,349.4617,348.7101,349.3933,139816.0
2021-03-22 14:30:00,358.0,358.16,356.68,357.05,86400.0,349.4421,349.5983,348.1537,348.5148,86400.0
2021-03-22 15:00:00,357.07,357.6,356.86,357.24,101681.0,348.5344,349.0517,348.3294,348.7003,101681.0
2021-03-22 15:30:00,357.19,358.43,357.0,358.41,340221.0,348.6515,349.8619,348.466,349.8423,340221.0
2021-03-23 09:30:00,358.01,359.3,353.51,354.31,310366.0,349.4519,350.7111,345.0595,345.8403,310366.0
2021-03-23 10:00:00,354.21,357.07,353.68,357.07,206384.0,345.7427,348.5344,345.2254,348.5344,206384.0
2021-03-23 10:30:00,357.01,357.51,354.3,356.14,149993.0,348.4758,348.9638,345.8306,347.6266,149993.0
2021-03-23 11:00:00,356.19,357.11,355.71,356.55,72774.0,347.6754,348.5734,347.2069,348.0268,72774.0
2021-03-23 11:30:00,356.79,356.92,355.52,356.18,87874.0,348.2611,348.388,347.0214,347.6656,87874.0
2021-03-23 12:00:00,356.22,357.1,355.17,355.87,135991.0,347.7047,348.5637,346.6798,347.3631,135991.0
2021-03-23 12:30:00,355.82,356.05,355.13,355.63,58791.0,347.3142,347.5387,346.6407,347.1288,58791.0
2021-03-23 13:00:00,355.69,358.0,355.11,357.68,172905.0,347.1874,349.4421,346.6212,349.1298,172905.0
2021-03-23 13:30:00,357.65,357.93,355.67,356.15,140835.0,349.1005,349.3738,347.1678,347.6364,140835.0
2021-03-23 14:00:00,356.13,356.96,355.27,356.5,105463.0,347.6168,348.427,346.7774,347.978,105463.0
2021-03-23 14:30:00,356.56,356.66,354.84,354.93,123729.0,348.0366,348.1342,346.3577,346.4455,123729.0
2021-03-23 15:00:00,354.88,355.23,354.17,354.32,166076.0,346.3967,346.7384,345.7037,345.8501,166076.0
2021-03-23 15:30:00,354.28,355.47,353.77,355.46,293933.0,345.8111,346.9726,345.3133,346.9629,293933.0
2021-03-24 09:30:00,357.08,359.85,356.0,359.67,230362.0,348.5441,351.2479,347.4899,351.0722,230362.0
2021-03-24 10:00:00,359.51,362.88,359.5,361.94,199793.0,350.916,354.2055,350.9063,353.288,199793.0
2021-03-24 10:30:00,361.92,364.28,361.42,363.64,198523.0,353.2684,355.572,352.7804,354.9473,198523.0
2021-03-24 11:00:00,363.67,364.99,363.26,364.0,144545.0,354.9766,356.265,354.5764,355.2987,144545.0
2021-03-24 11:30:00,363.94,364.76,361.52,362.0,105410.0,355.2401,356.0405,352.878,353.3465,105410.0
2021-03-24 12:00:00,361.98,363.37,361.53,363.27,77921.0,353.327,354.6838,352.8878,354.5862,77921.0
2021-03-24 12:30:00,363.25,364.25,362.77,363.03,67394.0,354.5666,355.5427,354.0981,354.3519,67394.0
2021-03-24 13:00:00,362.97,363.35,362.12,362.79,95908.0,354.2933,354.6642,353.4636,354.1176,95908.0
2021-03-24 13:30:00,362.67,362.87,361.27,362.35,107764.0,354.0005,354.1957,352.634,353.6882,107764.0
2021-03-24 14:00:00,362.35,362.72,361.77,361.77,78437.0,353.6882,354.0493,353.122,353.122,78437.0
2021-03-24 14:30:00,361.74,361.91,360.69,361.44,140337.0,353.0927,353.2587,352.0678,352.7999,140337.0
2021-03-24 15:00:00,361.41,362.47,360.95,361.31,147633.0,352.7706,353.8053,352.3216,352.673,147633.0
2021-03-24 15:30:00,361.38,361.85,359.63,359.65,332788.0,352.7413,353.2001,351.0332,351.0527,332788.0
2021-03-25 09:30:00,358.01,359.18,355.78,358.34,193663.0,349.4519,350.5939,347.2752,349.774,193663.0
2021-03-25 10:00:00,358.28,358.81,356.97,357.18,85262.0,349.7154,350.2328,348.4368,348.6417,85262.0
2021-03-25 10:30:00,357.28,357.69,354.15,355.43,176143.0,348.7393,349.1395,345.6842,346.9336,176143.0
2021-03-25 11:00:00,355.24,356.24,354.39,355.89,123537.0,346.7481,347.7242,345.9184,347.3826,123537.0
2021-03-25 11:30:00,356.0,358.29,355.84,358.14,94505.0,347.4899,349.7252,347.3338,349.5788,94505.0
2021-03-25 12:00:00,358.0,358.42,357.06,357.86,99682.0,349.4421,349.8521,348.5246,349.3055,99682.0
2021-03-25 12:30:00,357.79,357.99,356.14,356.88,89643.0,349.2372,349.4324,347.6266,348.3489,89643.0
2021-03-25 13:00:00,356.8,358.1,356.17,357.82,67076.0,348.2708,349.5397,347.6559,349.2664,67076.0
2021-03-25 13:30:00,357.83,358.5,357.22,357.28,72588.0,349.2762,349.9302,348.6808,348.7393,72588.0
2021-03-25 14:00:00,357.31,357.32,355.87,356.02,60797.0,348.7686,348.7784,347.3631,347.5095,60797.0
2021-03-25 14:30:00,356.03,358.46,356.03,358.07,76567.0,347.5192,349.8911,347.5192,349.5105,76567.0
2021-03-25 15:00:00,358.08,358.66,357.6,358.61,113489.0,349.5202,350.0864,349.0517,350.0376,113489.0
2021-03-25 15:30:00,358.55,359.47,358.21,358.38,277289.0,349.979,350.877,349.6471,349.8131,277289.0
2021-03-26 09:30:00,359.93,362.09,357.26,360.78,211679.0,351.326,353.4344,348.7198,352.1557,211679.0
2021-03-26 10:00:00,360.7,362.89,360.25,362.25,103165.0,352.0776,354.2152,351.6384,353.5905,103165.0
2021-03-26 10:30:00,362.36,362.74,360.8,360.99,79537.0,353.6979,354.0688,352.1752,352.3607,79537.0
2021-03-26 11:00:00,361.04,361.99,359.68,360.08,89863.0,352.4095,353.3368,351.082,351.4724,89863.0
2021-03-26 11:30:00,360.02,362.12,360.01,361.91,100439.0,351.4138,353.4636,351.4041,353.2587,100439.0
2021-03-26 12:00:00,361.96,362.48,360.83,360.91,60147.0,353.3075,353.815,352.2045,352.2826,60147.0
2021-03-26 12:30:00,360.85,362.54,360.62,362.2,55190.0,352.224,353.8736,351.9995,353.5417,55190.0
2021-03-26 13:00:00,362.4,363.32,362.32,362.66,53266.0,353.737,354.635,353.6589,353.9907,53266.0
2021-03-26 13:30:00,362.68,362.77,361.45,361.71,61055.0,354.0103,354.0981,352.8097,353.0634,61055.0
2021-03-26 14:00:00,361.78,362.08,359.76,361.64,94711.0,353.1318,353.4246,351.1601,352.9951,94711.0
2021-03-26 14:30:00,361.72,362.75,361.2,362.25,87208.0,353.0732,354.0786,352.5656,353.5905,87208.0
2021-03-26 15:00:00,362.2,363.85,362.15,363.13,113782.0,353.5417,355.1523,353.4929,354.4495,113782.0
2021-03-26 15:30:00,363.06,366.61,362.94,366.08,319952.0,354.3812,357.8463,354.264,357.329,319952.0
2021-03-29 09:30:00,364.24,365.35,360.26,361.25,250103.0,355.533,356.6164,351.6481,352.6144,250103.0
2021-03-29 10:00:00,360.88,361.4,358.61,360.19,195910.0,352.2533,352.7609,350.0376,351.5798,195910.0
2021-03-29 10:30:00,360.18,361.35,359.55,359.96,230265.0,351.57,352.7121,350.9551,351.3553,230265.0
2021-03-29 11:00:00,360.01,361.99,359.57,361.82,139063.0,351.4041,353.3368,350.9746,353.1708,139063.0
2021-03-29 11:30:00,361.87,362.0,359.35,359.42,164275.0,353.2196,353.3465,350.7599,350.8282,164275.0
2021-03-29 12:00:00,359.48,360.52,359.15,360.27,76904.0,350.8868,351.9019,350.5646,351.6579,76904.0
2021-03-29 12:30:00,360.13,361.39,360.0,361.22,101439.0,351.5212,352.7511,351.3943,352.5852,101439.0
2021-03-29 13:00:00,361.29,362.35,361.29,361.83,108586.0,352.6535,353.6882,352.6535,353.1806,108586.0
2021-03-29 13:30:00,361.76,363.37,361.76,362.77,87893.0,353.1123,354.6838,353.1123,354.0981,87893.0
2021-03-29 14:00:00,362.76,362.87,361.73,362.07,56728.0,354.0883,354.1957,353.083,353.4148,56728.0
2021-03-29 14:30:00,362.1,362.84,361.5,362.41,84750.0,353.4441,354.1664,352.8585,353.7467,84750.0
2021-03-29 15:00:00,362.44,364.37,362.39,364.23,139471.0,353.776,355.6599,353.7272,355.5232,139471.0
2021-03-29 15:30:00,364.15,364.39,362.4,362.6,304450.0,355.4451,355.6794,353.737,353.9322,304450.0
2021-03-30 09:30:00,360.78,364.57,359.62,362.43,202876.0,352.1557,355.8551,351.0234,353.7662,202876.0
2021-03-30 10:00:00,362.49,362.58,360.06,361.96,148985.0,353.8248,353.9127,351.4529,353.3075,148985.0
2021-03-30 10:30:00,362.03,362.38,360.95,361.59,85031.0,353.3758,353.7174,352.3216,352.9463,85031.0
2021-03-30 11:00:00,361.55,362.11,360.23,361.04,83154.0,352.9073,353.4539,351.6188,352.4095,83154.0
2021-03-30 11:30:00,360.96,361.46,359.68,360.2,76208.0,352.3314,352.8194,351.082,351.5895,76208.0
2021-03-30 12:00:00,360.3,360.68,358.12,358.3,68676.0,351.6872,352.0581,349.5593,349.735,68676.0
2021-03-30 12:30:00,358.08,359.71,358.08,358.92,97417.0,349.5202,351.1113,349.5202,350.3401,97417.0
2021-03-30 13:00:00,358.94,359.57,358.3,359.49,53063.0,350.3597,350.9746,349.735,350.8965,53063.0
2021-03-30 13:30:00,359.5,360.8,359.1,360.34,62822.0,350.9063,352.1752,350.5158,351.7262,62822.0
2021-03-30 14:00:00,360.33,360.4,359.58,360.08,53640.0,351.7164,351.7848,350.9844,351.4724,53640.0
2021-03-30 14:30:00,360.01,360.39,359.25,359.94,69832.0,351.4041,351.775,350.6623,351.3358,69832.0
2021-03-30 15:00:00,359.82,360.5,359.52,359.82,101802.0,351.2186,351.8824,350.9258,351.2186,101802.0
2021-03-30 15:30:00,359.93,360.05,357.1,358.65,373277.0,351.326,351.4431,348.5637,350.0766,373277.0
2021-03-31 09:30:00,359.59,361.5,357.39,358.15,203105.0,350.9941,352.8585,348.8467,349.5886,203105.0
2021-03-31 10:00:00,358.23,358.92,356.73,357.3,144352.0,349.6666,350.3401,348.2025,348.7589,144352.0
2021-03-31 10:30:00,357.3,358.8,357.17,357.75,103499.0,348.7589,350.223,348.632,349.1981,103499.0
2021-03-31 11:00:00,357.72,358.67,356.84,357.44,165147.0,349.1688,350.0961,348.3099,348.8955,165147.0
2021-03-31 11:30:00,357.42,358.72,356.81,358.64,396333.0,348.876,350.1449,348.2806,350.0668,396333.0
2021-03-31 12:00:00,358.64,358.93,357.91,358.29,102720.0,350.0668,350.3499,349.3543,349.7252,102720.0
2021-03-31 12:30:00,358.31,358.48,357.44,357.48,149152.0,349.7447,349.9107,348.8955,348.9346,149152.0
2021-03-31 13:00:00,357.48,358.37,357.3,358.04,120448.0,348.9346,349.8033,348.7589,349.4812,120448.0
2021-03-31 13:30:00,358.01,358.21,357.68,357.99,128848.0,349.4519,349.6471,349.1298,349.4324,128848.0
2021-03-31 14:00:00,358.02,358.43,356.93,357.64,86054.0,349.4617,349.8619,348.3977,349.0907,86054.0
2021-03-31 14:30:00,357.66,357.95,357.23,357.33,123482.0,349.1103,349.3933,348.6905,348.7882,123482.0
2021-03-31 15:00:00,357.42,357.67,356.84,357.14,109423.0,348.876,349.12,348.3099,348.6027,109423.0
2021-03-31 15:30:00,357.18,357.49,355.78,356.4,428365.0,348.6417,348.9443,347.2752,347.8804,428365.0
2021-04-01 09:30:00,357.04,361.68,355.24,361.53,467437.0,348.5051,353.0342,346.7481,352.8878,467437.0
2021-04-01 10:00:00,361.61,363.2,360.87,362.02,469300.0,352.9658,354.5178,352.2435,353.366,469300.0
2021-04-01 10:30:00,362.09,362.35,360.46,362.23,223414.0,353.4344,353.6882,351.8433,353.571,223414.0
2021-04-01 11:00:00,362.27,362.67,361.05,362.17,163591.0,353.6101,354.0005,352.4192,353.5125,163591.0
2021-04-01 11:30:00,362.2,362.76,361.43,361.43,66063.0,353.5417,354.0883,352.7901,352.7901,66063.0
2021-04-01 12:00:00,361.58,362.13,360.4,361.05,119023.0,352.9366,353.4734,351.7848,352.4192,119023.0
2021-04-01 12:30:00,361.07,361.59,360.78,361.32,81069.0,352.4387,352.9463,352.1557,352.6828,81069.0
2021-04-01 13:00:00,361.35,361.59,360.71,360.84,54405.0,352.7121,352.9463,352.0874,352.2142,54405.0
2021-04-01 13:30:00,360.82,362.1,360.73,361.98,65336.0,352.1947,353.4441,352.1069,353.327,65336.0
2021-04-01 14:00:00,361.97,362.86,361.86,362.79,80856.0,353.3172,354.186,353.2099,354.1176,80856.0
2021-04-01 14:30:00,362.8,363.36,362.58,363.11,117702.0,354.1274,354.674,353.9127,354.43,117702.0
2021-04-01 15:00:00,363.12,363.15,362.0,362.44,97499.0,354.4397,354.469,353.3465,353.776,97499.0
2021-04-01 15:30:00,362.47,363.4,361.93,363.37,240916.0,353.8053,354.7131,353.2782,354.6838,240916.0
2021-04-05 09:30:00,366.8,367.68,365.23,366.13,149408.0,358.0318,358.8907,356.4993,357.3778,149408.0
2021-04-05 10:00:00,366.15,366.15,364.34,365.03,97616.0,357.3973,357.3973,355.6306,356.3041,97616.0
2021-04-05 10:30:00,365.09,367.68,365.03,366.87,120726.0,356.3627,358.8907,356.3041,358.1001,120726.0
2021-04-05 11:00:00,366.82,368.39,366.77,368.33,78429.0,358.0513,359.5838,358.0025,359.5252,78429.0
2021-04-05 11:30:00,368.19,369.47,367.94,369.31,98502.0,359.3885,360.6379,359.1445,360.4818,98502.0
2021-04-05 12:00:00,369.41,370.23,368.82,370.21,71847.0,360.5794,361.3798,360.0035,361.3603,71847.0
2021-04-05 12:30:00,370.25,370.52,369.52,369.94,56911.0,361.3993,361.6628,360.6868,361.0967,56911.0
2021-04-05 13:00:00,369.94,370.14,368.81,369.17,66516.0,361.0967,361.2919,359.9937,360.3451,66516.0
2021-04-05 13:30:00,369.18,369.78,368.94,369.46,54318.0,360.3549,360.9405,360.1206,360.6282,54318.0
2021-04-05 14:00:00,369.6,369.6,368.41,368.44,46880.0,360.7648,360.7648,359.6033,359.6326,46880.0
2021-04-05 14:30:00,368.41,368.77,368.01,368.49,77782.0,359.6033,359.9547,359.2129,359.6814,77782.0
2021-04-05 15:00:00,368.47,368.51,366.89,367.26,83133.0,359.6619,359.7009,358.1196,358.4808,83133.0
2021-04-05 15:30:00,367.23,368.61,366.9,368.28,203209.0,358.4515,359.7985,358.1294,359.4764,203209.0
2021-04-06 09:30:00,364.9,365.86,362.5,364.54,260903.0,356.1772,357.1142,353.8346,355.8258,260903.0
2021-04-06 10:00:00,364.7,366.85,364.7,365.7,95489.0,355.982,358.0806,355.982,356.9581,95489.0
2021-04-06 10:30:00,365.56,366.27,365.13,366.0,94417.0,356.8214,357.5144,356.4017,357.2509,94417.0
2021-04-06 11:00:00,366.0,367.87,365.85,367.38,90946.0,357.2509,359.0762,357.1045,358.5979,90946.0
2021-04-06 11:30:00,367.4,369.07,367.21,368.42,95374.0,358.6174,360.2475,358.432,359.613,95374.0
2021-04-06 12:00:00,368.43,369.4,368.25,368.6,74743.0,359.6228,360.5696,359.4471,359.7887,74743.0
2021-04-06 12:30:00,368.63,368.93,368.21,368.73,49444.0,359.818,360.1109,359.4081,359.9156,49444.0
2021-04-06 13:00:00,368.72,369.53,368.16,369.26,94735.0,359.9059,360.6965,359.3593,360.433,94735.0
2021-04-06 13:30:00,369.23,369.49,368.82,369.1,61583.0,360.4037,360.6575,360.0035,360.2768,61583.0
2021-04-06 14:00:00,369.15,370.17,368.96,369.9,76647.0,360.3256,361.3212,360.1401,361.0577,76647.0
2021-04-06 14:30:00,369.84,370.38,368.75,370.37,93489.0,360.9991,361.5262,359.9352,361.5164,93489.0
2021-04-06 15:00:00,370.37,370.75,369.45,370.58,162772.0,361.5164,361.8874,360.6184,361.7214,162772.0
2021-04-06 15:30:00,370.63,370.75,369.1,369.57,231291.0,361.7702,361.8874,360.2768,360.7356,231291.0
2021-04-07 09:30:00,369.14,373.96,369.0,373.71,217577.0,360.3158,365.0206,360.1792,364.7766,217577.0
2021-04-07 10:00:00,373.64,373.8,371.87,372.11,133452.0,364.7083,364.8644,362.9806,363.2148,133452.0
2021-04-07 10:30:00,372.09,372.81,371.58,372.05,200001.0,363.1953,363.8981,362.6975,363.1563,200001.0
2021-04-07 11:00:00,371.96,372.68,371.19,371.46,149370.0,363.0684,363.7712,362.3168,362.5804,149370.0
2021-04-07 11:30:00,371.52,371.6,370.68,371.19,71175.0,362.6389,362.717,361.819,362.3168,71175.0
2021-04-07 12:00:00,371.22,371.49,370.39,370.48,80794.0,362.3461,362.6097,361.536,361.6238,80794.0
2021-04-07 12:30:00,370.4,371.45,370.39,371.27,71686.0,361.5457,362.5706,361.536,362.3949,71686.0
2021-04-07 13:00:00,371.25,371.5,370.57,370.82,81552.0,362.3754,362.6194,361.7117,361.9557,81552.0
2021-04-07 13:30:00,370.87,371.37,370.77,370.94,86789.0,362.0045,362.4925,361.9069,362.0728,86789.0
2021-04-07 14:00:00,371.0,371.56,370.71,371.35,66388.0,362.1314,362.678,361.8483,362.473,66388.0
2021-04-07 14:30:00,371.37,372.29,371.37,371.67,67619.0,362.4925,363.3905,362.4925,362.7854,67619.0
2021-04-07 15:00:00,371.8,371.97,371.0,371.36,71607.0,362.9123,363.0782,362.1314,362.4828,71607.0
2021-04-07 15:30:00,371.3,372.06,370.69,371.17,172990.0,362.4242,363.166,361.8288,362.2973,172990.0
2021-04-08 09:30:00,373.0,376.06,372.75,374.94,294669.0,364.5077,367.498,364.2634,366.4035,294669.0
2021-04-08 10:00:00,374.98,377.51,374.91,377.37,157078.0,366.4426,368.915,366.3742,368.7782,157078.0
2021-04-08 10:30:00,377.52,378.4,376.26,376.9,131230.0,368.9247,369.7847,367.6934,368.3189,131230.0
2021-04-08 11:00:00,376.89,378.93,376.52,378.84,161076.0,368.3091,370.3026,367.9475,370.2147,161076.0
2021-04-08 11:30:00,378.86,379.12,374.01,376.83,324987.0,370.2342,370.4883,365.4947,368.2505,324987.0
2021-04-08 12:00:00,376.76,378.93,376.67,378.63,144930.0,368.1821,370.3026,368.0941,370.0095,144930.0
2021-04-08 12:30:00,378.63,379.1,377.81,377.85,125891.0,370.0095,370.4688,369.2081,369.2472,125891.0
2021-04-08 13:00:00,377.83,377.89,376.79,377.57,72829.0,369.2277,369.2863,368.2114,368.9736,72829.0
2021-04-08 13:30:00,377.5,379.31,377.47,378.73,110339.0,368.9052,370.674,368.8759,370.1072,110339.0
2021-04-08 14:00:00,378.68,379.25,378.43,378.75,70827.0,370.0583,370.6154,369.814,370.1267,70827.0
2021-04-08 14:30:00,378.62,378.9,378.16,378.53,70152.0,369.9997,370.2733,369.5502,369.9118,70152.0
2021-04-08 15:00:00,378.48,378.79,377.75,377.88,88187.0,369.8629,370.1658,369.1495,369.2766,88187.0
2021-04-08 15:30:00,378.0,378.12,377.0,377.67,228224.0,369.3938,369.5111,368.4166,369.0713,228224.0
2021-04-09 09:30:00,376.08,379.0,374.44,378.66,204813.0,367.5175,370.3711,365.9149,370.0388,204813.0
2021-04-09 10:00:00,378.48,380.35,378.16,378.31,126009.0,369.8629,371.6903,369.5502,369.6968,126009.0
2021-04-09 10:30:00,378.22,378.57,377.03,377.36,60480.0,369.6088,369.9508,368.4459,368.7684,60480.0
2021-04-09 11:00:00,377.48,377.98,376.5,376.81,66343.0,368.8857,369.3743,367.928,368.2309,66343.0
2021-04-09 11:30:00,376.76,377.59,376.71,377.11,56422.0,368.1821,368.9932,368.1332,368.5241,56422.0
2021-04-09 12:00:00,377.1,377.88,376.91,377.36,60296.0,368.5143,369.2766,368.3286,368.7684,60296.0
2021-04-09 12:30:00,377.37,377.93,377.16,377.16,41138.0,368.7782,369.3254,368.5729,368.5729,41138.0
2021-04-09 13:00:00,377.15,377.22,376.68,376.87,49819.0,368.5632,368.6316,368.1039,368.2895,49819.0
2021-04-09 13:30:00,376.78,378.11,376.62,378.03,51604.0,368.2016,369.5013,368.0452,369.4231,51604.0
2021-04-09 14:00:00,378.08,378.46,377.89,378.08,54028.0,369.472,369.8433,369.2863,369.472,54028.0
2021-04-09 14:30:00,377.97,378.62,377.77,378.48,49381.0,369.3645,369.9997,369.1691,369.8629,49381.0
2021-04-09 15:00:00,378.41,379.23,377.78,379.16,74197.0,369.7945,370.5958,369.1788,370.5274,74197.0
2021-04-09 15:30:00,379.16,380.34,378.93,379.93,250406.0,370.5274,371.6805,370.3026,371.2799,250406.0
2021-04-12 09:30:00,378.08,378.61,376.18,377.74,193275.0,369.472,369.9899,367.6153,369.1397,193275.0
2021-04-12 10:00:00,377.76,378.42,376.5,378.09,102329.0,369.1593,369.8043,367.928,369.4818,102329.0
2021-04-12 10:30:00,378.08,378.47,377.03,377.92,101798.0,369.472,369.8531,368.4459,369.3156,101798.0
2021-04-12 11:00:00,377.83,380.24,377.8,379.92,130559.0,369.2277,371.5828,369.1984,371.2701,130559.0
2021-04-12 11:30:00,379.9,380.13,378.89,379.49,123344.0,371.2506,371.4753,370.2636,370.8499,123344.0
2021-04-12 12:00:00,379.48,380.07,379.19,379.53,95659.0,370.8401,371.4167,370.5567,370.889,95659.0
2021-04-12 12:30:00,379.53,380.06,379.44,379.83,55770.0,370.889,371.4069,370.801,371.1822,55770.0
2021-04-12 13:00:00,379.89,380.27,379.75,379.87,64488.0,371.2408,371.6121,371.104,371.2212,64488.0
2021-04-12 13:30:00,379.93,379.93,378.79,378.83,45773.0,371.2799,371.2799,370.1658,370.2049,45773.0
2021-04-12 14:00:00,378.87,379.39,378.62,379.08,60521.0,370.244,370.7522,369.9997,370.4492,60521.0
2021-04-12 14:30:00,379.0,379.46,378.85,379.27,56021.0,370.3711,370.8206,370.2245,370.6349,56021.0
2021-04-12 15:00:00,379.27,379.81,379.18,379.26,71210.0,370.6349,371.1626,370.547,370.6251,71210.0
2021-04-12 15:30:00,379.31,380.94,379.0,379.92,312645.0,370.674,372.2669,370.3711,371.2701,312645.0
2021-04-13 09:30:00,379.06,380.1,377.61,377.97,245366.0,370.4297,371.446,369.0127,369.3645,245366.0
2021-04-13 10:00:00,377.95,378.51,377.16,378.15,116114.0,369.345,369.8922,368.5729,369.5404,116114.0
2021-04-13 10:30:00,378.02,378.55,377.21,377.28,144101.0,369.4134,369.9313,368.6218,368.6902,144101.0
2021-04-13 11:00:00,377.25,378.21,377.0,378.2,76826.0,368.6609,369.599,368.4166,369.5893,76826.0
2021-04-13 11:30:00,378.21,378.8,377.53,377.56,62423.0,369.599,370.1756,368.9345,368.9638,62423.0
2021-04-13 12:00:00,377.68,378.32,377.38,378.16,59177.0,369.0811,369.7065,368.7879,369.5502,59177.0
2021-04-13 12:30:00,378.2,378.24,376.8,376.95,59177.0,369.5893,369.6284,368.2211,368.3677,59177.0
2021-04-13 13:00:00,376.93,377.66,376.84,377.48,61113.0,368.3482,369.0616,368.2602,368.8857,61113.0
2021-04-13 13:30:00,377.45,377.89,377.26,377.75,41723.0,368.8563,369.2863,368.6707,369.1495,41723.0
2021-04-13 14:00:00,377.74,378.4,377.4,377.95,77477.0,369.1397,369.7847,368.8075,369.345,77477.0
2021-04-13 14:30:00,377.97,378.02,377.28,377.6,96110.0,369.3645,369.4134,368.6902,369.0029,96110.0
2021-04-13 15:00:00,377.65,378.45,377.65,377.91,124593.0,369.0518,369.8336,369.0518,369.3059,124593.0
2021-04-13 15:30:00,377.94,378.58,377.51,378.12,238242.0,369.3352,369.9606,368.915,369.5111,238242.0
2021-04-14 09:30:00,377.0,378.68,375.6,377.76,201880.0,368.4166,370.0583,367.0485,369.1593,201880.0
2021-04-14 10:00:00,377.81,377.81,376.79,377.01,140230.0,369.2081,369.2081,368.2114,368.4264,140230.0
2021-04-14 10:30:00,377.07,378.37,376.48,377.82,177603.0,368.485,369.7554,367.9084,369.2179,177603.0
2021-04-14 11:00:00,377.82,378.29,377.31,377.73,85794.0,369.2179,369.6772,368.7195,369.13,85794.0
2021-04-14 11:30:00,377.64,378.19,377.4,378.15,46619.0,369.042,369.5795,368.8075,369.5404,46619.0
2021-04-14 12:00:00,378.21,378.61,377.66,378.41,50031.0,369.599,369.9899,369.0616,369.7945,50031.0
2021-04-14 12:30:00,378.29,379.81,378.29,379.74,44302.0,369.6772,371.1626,369.6772,371.0942,44302.0
2021-04-14 13:00:00,379.67,380.95,379.55,380.89,79533.0,371.0258,372.2767,370.9085,372.218,79533.0
2021-04-14 13:30:00,380.84,380.84,379.39,379.55,53714.0,372.1692,372.1692,370.7522,370.9085,53714.0
2021-04-14 14:00:00,379.33,380.1,379.17,379.69,79579.0,370.6935,371.446,370.5372,371.0453,79579.0
2021-04-14 14:30:00,379.85,379.98,377.67,377.92,61840.0,371.2017,371.3287,369.0713,369.3156,61840.0
2021-04-14 15:00:00,377.88,378.85,377.34,378.85,71399.0,369.2766,370.2245,368.7488,370.2245,71399.0
2021-04-14 15:30:00,378.84,378.92,377.9,378.43,212269.0,370.2147,370.2929,369.2961,369.814,212269.0
2021-04-15 09:30:00,381.17,387.37,380.97,385.15,247271.0,372.4916,378.5505,372.2962,376.381,247271.0
2021-04-15 10:00:00,385.21,386.29,384.31,384.54,106987.0,376.4397,377.4951,375.5602,375.7849,106987.0
2021-04-15 10:30:00,384.72,386.19,384.64,385.79,100068.0,375.9608,377.3974,375.8826,377.0065,100068.0
2021-04-15 11:00:00,385.88,387.03,385.78,386.89,110129.0,377.0944,378.2182,376.9967,378.0814,110129.0
2021-04-15 11:30:00,386.95,387.2,385.22,385.71,81464.0,378.14,378.3844,376.4494,376.9283,81464.0
2021-04-15 12:00:00,385.75,386.45,385.52,385.53,74450.0,376.9674,377.6514,376.7426,376.7524,74450.0
2021-04-15 12:30:00,385.59,386.73,385.52,386.4,51396.0,376.811,377.9251,376.7426,377.6026,51396.0
2021-04-15 13:00:00,386.47,386.56,385.57,385.91,56002.0,377.671,377.7589,376.7915,377.1237,56002.0
2021-04-15 13:30:00,385.94,386.39,385.31,385.67,78826.0,377.153,377.5928,376.5374,376.8892,78826.0
2021-04-15 14:00:00,385.64,385.93,385.04,385.75,81265.0,376.8599,377.1433,376.2735,376.9674,81265.0
2021-04-15 14:30:00,385.8,385.8,385.27,385.52,73498.0,377.0162,377.0162,376.4983,376.7426,73498.0
2021-04-15 15:00:00,385.52,385.84,385.22,385.55,103598.0,376.7426,377.0553,376.4494,376.7719,103598.0
2021-04-15 15:30:00,385.55,386.77,385.35,386.51,213027.0,376.7719,377.9641,376.5765,377.7101,213027.0
2021-04-16 09:30:00,389.0,389.1,386.37,386.9,446896.0,380.1434,380.2411,377.5733,378.0912,446896.0
2021-04-16 10:00:00,386.86,387.58,386.29,386.94,74175.0,378.0521,378.7557,377.4951,378.1303,74175.0
2021-04-16 10:30:00,386.98,386.98,384.46,384.46,123571.0,378.1694,378.1694,375.7067,375.7067,123571.0
2021-04-16 11:00:00,384.37,385.49,383.73,383.78,95875.0,375.6188,376.7133,374.9934,375.0422,95875.0
2021-04-16 11:30:00,383.84,384.73,383.67,384.29,78753.0,375.1009,375.9706,374.9347,375.5406,78753.0
2021-04-16 12:00:00,384.36,384.66,383.84,384.39,56798.0,375.609,375.9022,375.1009,375.6383,56798.0
2021-04-16 12:30:00,384.42,384.88,384.19,384.47,42141.0,375.6677,376.1172,375.4429,375.7165,42141.0
2021-04-16 13:00:00,384.44,385.12,384.06,385.12,66199.0,375.6872,376.3517,375.3158,376.3517,66199.0
2021-04-16 13:30:00,385.08,385.26,384.56,384.69,53145.0,376.3126,376.4885,375.8045,375.9315,53145.0
2021-04-16 14:00:00,384.66,385.39,384.58,385.1,98813.0,375.9022,376.6156,375.824,376.3322,98813.0
2021-04-16 14:30:00,385.05,385.75,384.76,385.59,58970.0,376.2833,376.9674,375.9999,376.811,58970.0
2021-04-16 15:00:00,385.64,386.08,385.31,385.89,54747.0,376.8599,377.2899,376.5374,377.1042,54747.0
2021-04-16 15:30:00,385.95,387.0,385.71,386.3,231391.0,377.1628,378.1889,376.9283,377.5048,231391.0
2021-04-19 09:30:00,384.9,387.75,384.66,387.47,115675.0,376.1367,378.9218,375.9022,378.6482,115675.0
2021-04-19 10:00:00,387.44,387.56,384.59,384.77,114271.0,378.6189,378.7362,375.8338,376.0097,114271.0
2021-04-19 10:30:00,384.82,386.48,384.12,386.11,128264.0,376.0585,377.6808,375.3745,377.3192,128264.0
2021-04-19 11:00:00,386.12,386.58,385.08,385.36,76079.0,377.3289,377.7785,376.3126,376.5863,76079.0
2021-04-19 11:30:00,385.37,385.39,383.65,383.97,91299.0,376.596,376.6156,374.9152,375.2279,91299.0
2021-04-19 12:00:00,383.82,384.13,382.73,383.02,88805.0,375.0813,375.3843,374.0161,374.2995,88805.0
2021-04-19 12:30:00,383.12,383.12,382.42,382.88,52569.0,374.3972,374.3972,373.7132,374.1627,52569.0
2021-04-19 13:00:00,382.82,383.64,382.6,382.96,55962.0,374.1041,374.9054,373.8891,374.2409,55962.0
2021-04-19 13:30:00,382.96,383.28,382.54,382.69,44471.0,374.2409,374.5536,373.8305,373.977,44471.0
2021-04-19 14:00:00,382.64,382.81,382.05,382.19,82315.0,373.9282,374.0943,373.3516,373.4884,82315.0
2021-04-19 14:30:00,382.21,382.64,381.49,382.62,92554.0,373.508,373.9282,372.8044,373.9086,92554.0
2021-04-19 15:00:00,382.61,382.66,381.44,382.01,100329.0,373.8989,373.9477,372.7555,373.3125,100329.0
2021-04-19 15:30:00,382.02,382.66,381.32,382.37,338570.0,373.3223,373.9477,372.6382,373.6643,338570.0
2021-04-20 09:30:00,380.19,381.31,378.76,380.8,214338.0,371.534,372.6285,370.1365,372.1301,214338.0
2021-04-20 10:00:00,380.68,381.18,379.31,379.63,86474.0,372.0128,372.5014,370.674,370.9867,86474.0
2021-04-20 10:30:00,379.54,379.56,376.72,377.12,198409.0,370.8988,370.9183,368.143,368.5339,198409.0
2021-04-20 11:00:00,377.0,377.27,373.93,374.81,210638.0,368.4166,368.6804,365.4165,366.2764,210638.0
2021-04-20 11:30:00,374.8,375.9,373.56,375.13,142274.0,366.2667,367.3416,365.0549,366.5892,142274.0
2021-04-20 12:00:00,375.24,376.12,375.0,375.74,57706.0,366.6967,367.5566,366.4621,367.1853,57706.0
2021-04-20 12:30:00,375.78,376.11,374.59,374.92,78889.0,367.2244,367.5469,366.0615,366.3839,78889.0
2021-04-20 13:00:00,374.86,375.5,374.47,375.08,72269.0,366.3253,366.9507,365.9442,366.5403,72269.0
2021-04-20 13:30:00,375.11,375.64,374.82,375.45,76995.0,366.5696,367.0876,366.2862,366.9019,76995.0
2021-04-20 14:00:00,375.48,375.72,374.38,374.55,77445.0,366.9312,367.1657,365.8562,366.0224,77445.0
2021-04-20 14:30:00,374.54,375.47,374.11,374.62,89050.0,366.0126,366.9214,365.5924,366.0908,89050.0
2021-04-20 15:00:00,374.67,375.96,374.66,375.48,137121.0,366.1396,367.4003,366.1299,366.9312,137121.0
2021-04-20 15:30:00,375.55,376.97,375.21,376.94,455695.0,366.9996,368.3873,366.6673,368.358,455695.0
2021-04-21 09:30:00,378.59,381.4,376.67,381.4,213928.0,369.9704,372.7164,368.0941,372.7164,213928.0
2021-04-21 10:00:00,381.6,383.0,380.27,382.83,181486.0,372.9119,374.28,371.6121,374.1139,181486.0
2021-04-21 10:30:00,382.92,383.03,381.93,382.3,96620.0,374.2018,374.3093,373.2343,373.5959,96620.0
2021-04-21 11:00:00,382.3,384.1,382.05,383.27,165095.0,373.5959,375.3549,373.3516,374.5438,165095.0
2021-04-21 11:30:00,383.29,383.88,383.0,383.41,63021.0,374.5634,375.1399,374.28,374.6806,63021.0
2021-04-21 12:00:00,383.4,383.63,382.93,382.94,48198.0,374.6709,374.8956,374.2116,374.2213,48198.0
2021-04-21 12:30:00,382.98,383.44,382.95,383.21,57676.0,374.2604,374.71,374.2311,374.4852,57676.0
2021-04-21 13:00:00,383.25,383.39,382.75,382.85,63686.0,374.5243,374.6611,374.0357,374.1334,63686.0
2021-04-21 13:30:00,382.79,383.04,382.23,382.34,73267.0,374.0748,374.3191,373.5275,373.635,73267.0
2021-04-21 14:00:00,382.38,382.6,381.97,382.0,61813.0,373.6741,373.8891,373.2734,373.3027,61813.0
2021-04-21 14:30:00,382.03,382.39,381.34,381.71,68070.0,373.3321,373.6839,372.6578,373.0194,68070.0
2021-04-21 15:00:00,381.66,381.91,381.03,381.7,83580.0,372.9705,373.2148,372.3548,373.0096,83580.0
2021-04-21 15:30:00,381.75,383.46,381.68,383.07,299905.0,373.0584,374.7295,372.99,374.3484,299905.0
2021-04-22 09:30:00,383.08,386.71,382.01,386.15,233252.0,374.3582,377.9055,373.3125,377.3583,233252.0
2021-04-22 10:00:00,386.03,387.87,385.59,387.76,184030.0,377.241,379.0391,376.811,378.9316,184030.0
2021-04-22 10:30:00,387.74,388.62,387.52,388.12,141356.0,378.9121,379.772,378.6971,379.2834,141356.0
2021-04-22 11:00:00,388.18,388.28,387.17,387.8,132743.0,379.342,379.4398,378.355,378.9707,132743.0
2021-04-22 11:30:00,387.78,388.65,387.63,388.53,89587.0,378.9512,379.8013,378.8046,379.6841,89587.0
2021-04-22 12:00:00,388.44,389.43,388.11,389.31,122056.0,379.5961,380.5636,379.2736,380.4463,122056.0
2021-04-22 12:30:00,389.31,389.46,388.76,389.38,82897.0,380.4463,380.5929,379.9088,380.5147,82897.0
2021-04-22 13:00:00,389.38,389.5,385.24,386.77,187924.0,380.5147,380.632,376.469,377.9641,187924.0
2021-04-22 13:30:00,386.76,386.77,382.61,382.78,188528.0,377.9544,377.9641,373.8989,374.065,188528.0
2021-04-22 14:00:00,382.73,385.11,381.99,384.95,134053.0,374.0161,376.3419,373.293,376.1856,134053.0
2021-04-22 14:30:00,384.95,385.93,384.29,385.64,89791.0,376.1856,377.1433,375.5406,376.8599,89791.0
2021-04-22 15:00:00,385.64,386.15,383.77,384.03,92334.0,376.8599,377.3583,375.0325,375.2865,92334.0
2021-04-22 15:30:00,384.11,384.91,383.08,383.51,351487.0,375.3647,376.1465,374.3582,374.7784,351487.0
2021-04-23 09:30:00,384.35,385.81,383.46,385.26,138481.0,375.5992,377.026,374.7295,376.4885,138481.0
2021-04-23 10:00:00,385.34,387.18,385.33,386.28,73851.0,376.5667,378.3648,376.5569,377.4853,73851.0
2021-04-23 10:30:00,386.33,388.03,386.22,387.95,85140.0,377.5342,379.1955,377.4267,379.1173,85140.0
2021-04-23 11:00:00,387.96,388.35,387.45,387.58,86446.0,379.1271,379.5082,378.6287,378.7557,86446.0
2021-04-23 11:30:00,387.6,388.1,387.3,387.32,47347.0,378.7753,379.2639,378.4821,378.5016,47347.0
2021-04-23 12:00:00,387.28,388.1,387.28,387.89,42940.0,378.4625,379.2639,378.4625,379.0586,42940.0
2021-04-23 12:30:00,387.97,389.58,387.81,389.29,91318.0,379.1368,380.7102,378.9805,380.4268,91318.0
2021-04-23 13:00:00,389.28,389.39,388.49,388.59,48674.0,380.417,380.5245,379.645,379.7427,48674.0
2021-04-23 13:30:00,388.6,389.5,388.54,388.94,60894.0,379.7525,380.632,379.6938,380.0847,60894.0
2021-04-23 14:00:00,389.0,389.88,388.72,389.18,91567.0,380.1434,381.0033,379.8698,380.3193,91567.0
2021-04-23 14:30:00,389.19,389.42,388.77,389.0,70452.0,380.3291,380.5538,379.9186,380.1434,70452.0
2021-04-23 15:00:00,389.0,389.5,388.9,389.16,55664.0,380.1434,380.632,380.0457,380.2997,55664.0
2021-04-23 15:30:00,389.1,389.82,386.96,387.06,292846.0,380.2411,380.9447,378.1498,378.2475,292846.0
2021-04-26 09:30:00,387.83,391.48,387.52,390.41,240959.0,379.0,382.5669,378.6971,381.5213,240959.0
2021-04-26 10:00:00,390.41,392.94,390.41,391.24,121592.0,381.5213,383.9937,381.5213,382.3324,121592.0
2021-04-26 10:30:00,391.33,391.37,389.76,390.1,82845.0,382.4203,382.4594,380.8861,381.2183,82845.0
2021-04-26 11:00:00,390.1,390.67,389.25,389.37,60400.0,381.2183,381.7754,380.3877,380.505,60400.0
2021-04-26 11:30:00,389.4,389.87,389.0,389.28,61907.0,380.5343,380.9936,380.1434,380.417,61907.0
2021-04-26 12:00:00,389.25,389.26,387.33,387.98,59357.0,380.3877,380.3975,378.5114,379.1466,59357.0
2021-04-26 12:30:00,387.86,388.85,387.72,388.53,55051.0,379.0293,379.9968,378.8925,379.6841,55051.0
2021-04-26 13:00:00,388.56,388.6,387.53,387.88,38671.0,379.7134,379.7525,378.7068,379.0489,38671.0
2021-04-26 13:30:00,387.93,388.17,387.53,388.03,29697.0,379.0977,379.3323,378.7068,379.1955,29697.0
2021-04-26 14:00:00,388.07,388.74,387.94,388.57,38095.0,379.2345,379.8893,379.1075,379.7232,38095.0
2021-04-26 14:30:00,388.63,388.71,388.01,388.12,50459.0,379.7818,379.86,379.1759,379.2834,50459.0
2021-04-26 15:00:00,388.1,388.78,387.53,387.92,85145.0,379.2639,379.9284,378.7068,379.088,85145.0
2021-04-26 15:30:00,387.72,388.46,387.1,387.37,252882.0,378.8925,379.6157,378.2866,378.5505,252882.0
2021-04-27 09:30:00,388.22,389.21,386.14,387.89,147611.0,379.3811,380.3486,377.3485,379.0586,147611.0
2021-04-27 10:00:00,387.54,388.94,387.48,388.59,73249.0,378.7166,380.0847,378.658,379.7427,73249.0
2021-04-27 10:30:00,388.59,389.37,387.92,389.35,92481.0,379.7427,380.505,379.088,380.4854,92481.0
2021-04-27 11:00:00,389.27,389.76,388.85,389.25,68583.0,380.4072,380.8861,379.9968,380.3877,68583.0
2021-04-27 11:30:00,389.19,390.43,388.89,389.38,97855.0,380.3291,381.5408,380.0359,380.5147,97855.0
2021-04-27 12:00:00,389.66,389.82,388.92,389.27,66664.0,380.7883,380.9447,380.0652,380.4072,66664.0
2021-04-27 12:30:00,389.21,389.42,388.35,388.55,51419.0,380.3486,380.5538,379.5082,379.7036,51419.0
2021-04-27 13:00:00,388.62,389.36,388.17,388.18,43778.0,379.772,380.4952,379.3323,379.342,43778.0
2021-04-27 13:30:00,388.24,388.76,387.77,388.09,61569.0,379.4007,379.9088,378.9414,379.2541,61569.0
2021-04-27 14:00:00,388.02,388.62,387.59,388.61,67125.0,379.1857,379.772,378.7655,379.7623,67125.0
2021-04-27 14:30:00,388.63,389.05,388.44,388.68,72992.0,379.7818,380.1922,379.5961,379.8307,72992.0
2021-04-27 15:00:00,388.6,389.0,388.1,388.97,71870.0,379.7525,380.1434,379.2639,380.1141,71870.0
2021-04-27 15:30:00,388.96,389.86,388.71,388.8,234111.0,380.1043,380.9838,379.86,379.9479,234111.0
2021-04-28 09:30:00,390.7,401.5,390.7,398.65,573502.0,381.8047,392.3588,381.8047,389.5737,573502.0
2021-04-28 10:00:00,398.63,398.95,396.09,396.56,180607.0,389.5541,389.8668,387.072,387.5313,180607.0
2021-04-28 10:30:00,396.61,396.61,394.71,395.13,192748.0,387.5801,387.5801,385.7234,386.1338,192748.0
2021-04-28 11:00:00,395.2,395.97,393.6,394.31,131727.0,386.2022,386.9547,384.6386,385.3325,131727.0
2021-04-28 11:30:00,394.18,395.06,393.91,394.74,151962.0,385.2054,386.0654,384.9416,385.7527,151962.0
2021-04-28 12:00:00,394.63,395.45,394.33,395.45,113543.0,385.6452,386.4465,385.352,386.4465,113543.0
2021-04-28 12:30:00,395.43,396.5,395.23,396.5,72168.0,386.427,387.4726,386.2315,387.4726,72168.0
2021-04-28 13:00:00,396.39,396.43,394.88,395.2,92637.0,387.3651,387.4042,385.8895,386.2022,92637.0
2021-04-28 13:30:00,395.14,395.17,393.59,393.81,72573.0,386.1436,386.1729,384.6289,384.8439,72573.0
2021-04-28 14:00:00,393.8,394.91,393.4,394.59,82414.0,384.8341,385.9188,384.4432,385.6061,82414.0
2021-04-28 14:30:00,394.63,396.31,393.94,396.04,155604.0,385.6452,387.2869,384.9709,387.0231,155604.0
2021-04-28 15:00:00,396.02,396.7,395.28,396.69,152950.0,387.0035,387.6681,386.2804,387.6583,152950.0
2021-04-28 15:30:00,396.59,396.66,395.13,395.66,411067.0,387.5606,387.629,386.1338,386.6517,411067.0
2021-04-29 09:30:00,391.5,392.39,386.29,389.87,583582.0,382.5865,383.4562,377.4951,380.9936,583582.0
2021-04-29 10:00:00,389.89,390.99,388.04,388.68,211980.0,381.0131,382.0881,379.2052,379.8307,211980.0
2021-04-29 10:30:00,388.68,388.68,383.8,385.92,282088.0,379.8307,379.8307,375.0618,377.1335,282088.0
2021-04-29 11:00:00,385.92,387.92,385.25,385.44,140802.0,377.1335,379.088,376.4788,376.6644,140802.0
2021-04-29 11:30:00,385.33,387.03,384.97,385.62,113511.0,376.5569,378.2182,376.2051,376.8403,113511.0
2021-04-29 12:00:00,385.66,386.36,385.02,385.87,116160.0,376.8794,377.5635,376.254,377.0846,116160.0
2021-04-29 12:30:00,385.78,387.9,385.57,387.5,185477.0,376.9967,379.0684,376.7915,378.6775,185477.0
2021-04-29 13:00:00,387.5,387.76,385.32,385.67,88265.0,378.6775,378.9316,376.5472,376.8892,88265.0
2021-04-29 13:30:00,385.72,387.17,384.81,387.14,100855.0,376.9381,378.355,376.0488,378.3257,100855.0
2021-04-29 14:00:00,387.08,387.75,386.58,387.28,106336.0,378.2671,378.9218,377.7785,378.4625,106336.0
2021-04-29 14:30:00,387.31,389.63,387.11,389.22,118602.0,378.4919,380.759,378.2964,380.3584,118602.0
2021-04-29 15:00:00,389.23,391.88,389.23,391.58,237993.0,380.3681,382.9578,380.3681,382.6646,237993.0
2021-04-29 15:30:00,391.56,391.71,388.31,388.58,541685.0,382.6451,382.7917,379.4691,379.7329,541685.0
2021-04-30 09:30:00,382.86,385.0,375.61,379.33,510511.0,374.1432,376.2344,367.0582,370.6935,510511.0
2021-04-30 10:00:00,379.37,381.51,378.71,381.49,332449.0,370.7326,372.8239,370.0877,372.8044,332449.0
2021-04-30 10:30:00,381.47,382.07,379.33,379.34,184364.0,372.7848,373.3712,370.6935,370.7033,184364.0
2021-04-30 11:00:00,379.37,381.8,379.29,381.56,153979.0,370.7326,373.1073,370.6545,372.8728,153979.0
2021-04-30 11:30:00,381.6,383.67,381.37,383.67,122050.0,372.9119,374.9347,372.6871,374.9347,122050.0
2021-04-30 12:00:00,383.59,383.69,381.98,382.37,79683.0,374.8565,374.9543,373.2832,373.6643,79683.0
2021-04-30 12:30:00,382.48,383.68,381.94,383.04,66703.0,373.7718,374.9445,373.2441,374.3191,66703.0
2021-04-30 13:00:00,383.1,383.81,382.57,383.08,69859.0,374.3777,375.0715,373.8598,374.3582,69859.0
2021-04-30 13:30:00,383.09,383.39,381.78,382.18,78884.0,374.3679,374.6611,373.0878,373.4787,78884.0
2021-04-30 14:00:00,382.2,383.92,382.15,383.49,77636.0,373.4982,375.179,373.4493,374.7588,77636.0
2021-04-30 14:30:00,383.35,383.41,382.73,382.91,60423.0,374.622,374.6806,374.0161,374.192,60423.0
2021-04-30 15:00:00,382.93,383.14,382.27,383.08,137994.0,374.2116,374.4168,373.5666,374.3582,137994.0
2021-04-30 15:30:00,383.14,383.41,381.67,382.19,438811.0,374.4168,374.6806,372.9803,373.4884,438811.0
2021-05-03 09:30:00,385.47,386.87,384.32,385.13,248856.0,376.6937,378.0619,375.5699,376.3615,248856.0
2021-05-03 10:00:00,385.02,386.21,384.08,384.42,148263.0,376.254,377.4169,375.3354,375.6677,148263.0
2021-05-03 10:30:00,384.49,384.72,382.15,382.53,160791.0,375.7361,375.9608,373.4493,373.8207,160791.0
2021-05-03 11:00:00,382.57,382.68,380.84,381.35,173643.0,373.8598,373.9673,372.1692,372.6675,173643.0
2021-05-03 11:30:00,381.44,382.21,381.1,381.55,86493.0,372.7555,373.508,372.4232,372.863,86493.0
2021-05-03 12:00:00,381.44,381.59,379.71,379.85,149326.0,372.7555,372.9021,371.0649,371.2017,149326.0
2021-05-03 12:30:00,379.8,380.1,378.99,379.11,92983.0,371.1528,371.446,370.3613,370.4785,92983.0
2021-05-03 13:00:00,379.13,379.13,376.91,377.77,188468.0,370.4981,370.4981,368.3286,369.1691,188468.0
2021-05-03 13:30:00,377.6,379.01,377.41,377.61,192541.0,369.0029,370.3808,368.8173,369.0127,192541.0
2021-05-03 14:00:00,377.65,377.81,376.85,377.69,256656.0,369.0518,369.2081,368.27,369.0909,256656.0
2021-05-03 14:30:00,377.75,379.78,377.64,379.48,93186.0,369.1495,371.1333,369.042,370.8401,93186.0
2021-05-03 15:00:00,379.48,379.58,378.5,378.81,69632.0,370.8401,370.9378,369.8824,370.1854,69632.0
2021-05-03 15:30:00,378.84,379.51,378.48,379.4,255559.0,370.2147,370.8694,369.8629,370.7619,255559.0
2021-05-04 09:30:00,377.07,378.21,375.27,375.6,201015.0,368.485,369.599,366.726,367.0485,201015.0
2021-05-04 10:00:00,375.65,376.24,374.73,375.19,121596.0,367.0973,367.6739,366.1983,366.6478,121596.0
2021-05-04 10:30:00,375.14,376.68,375.05,376.0,115401.0,366.5989,368.1039,366.511,367.4394,115401.0
2021-05-04 11:00:00,376.0,376.91,374.37,375.59,175403.0,367.4394,368.3286,365.8465,367.0387,175403.0
2021-05-04 11:30:00,375.68,375.9,372.8,373.06,221261.0,367.1266,367.3416,364.3122,364.5663,221261.0
2021-05-04 12:00:00,372.99,373.74,372.08,372.15,343972.0,364.4979,365.2308,363.6086,363.677,343972.0
2021-05-04 12:30:00,372.03,372.79,371.58,372.65,68145.0,363.5597,364.3024,363.12,364.1656,68145.0
2021-05-04 13:00:00,372.7,374.81,372.63,374.36,120766.0,364.2145,366.2764,364.1461,365.8367,120766.0
2021-05-04 13:30:00,374.43,374.98,373.82,374.12,104615.0,365.9051,366.4426,365.309,365.6022,104615.0
2021-05-04 14:00:00,374.08,375.21,373.65,375.02,95657.0,365.5631,366.6673,365.1429,366.4817,95657.0
2021-05-04 14:30:00,375.13,375.71,374.95,374.99,66210.0,366.5892,367.156,366.4133,366.4524,66210.0
2021-05-04 15:00:00,375.0,375.6,374.52,375.0,156747.0,366.4621,367.0485,365.9931,366.4621,156747.0
2021-05-04 15:30:00,374.94,376.16,374.67,376.16,366865.0,366.4035,367.5957,366.1396,367.5957,366865.0
2021-05-05 09:30:00,377.93,379.64,375.0,376.37,156418.0,369.3254,370.9965,366.4621,367.8009,156418.0
2021-05-05 10:00:00,376.42,376.49,373.87,374.95,140823.0,367.8498,367.9182,365.3579,366.4133,140823.0
2021-05-05 10:30:00,374.73,375.41,374.15,374.65,98321.0,366.1983,366.8628,365.6315,366.1201,98321.0
2021-05-05 11:00:00,374.57,374.94,373.99,374.4,65660.0,366.0419,366.4035,365.4751,365.8758,65660.0
2021-05-05 11:30:00,374.65,376.52,374.64,376.2,106774.0,366.1201,367.9475,366.1103,367.6348,106774.0
2021-05-05 12:00:00,376.18,376.23,375.14,375.28,74537.0,367.6153,367.6641,366.5989,366.7357,74537.0
2021-05-05 12:30:00,375.3,375.4,374.13,374.16,43397.0,366.7553,366.853,365.6119,365.6412,43397.0
2021-05-05 13:00:00,374.13,374.29,373.61,374.11,100499.0,365.6119,365.7683,365.1038,365.5924,100499.0
2021-05-05 13:30:00,374.14,374.9,373.92,374.74,71879.0,365.6217,366.3644,365.4067,366.208,71879.0
2021-05-05 14:00:00,374.79,374.86,372.95,373.46,93425.0,366.2569,366.3253,364.4588,364.9572,93425.0
2021-05-05 14:30:00,373.37,373.83,372.68,372.73,91968.0,364.8692,365.3188,364.1949,364.2438,91968.0
2021-05-05 15:00:00,372.63,373.08,369.63,369.93,186603.0,364.1461,364.5858,361.2144,361.5076,186603.0
2021-05-05 15:30:00,369.91,370.08,368.03,369.35,478897.0,361.488,361.6541,359.6508,360.9408,478897.0
2021-05-06 09:30:00,371.14,371.32,368.21,368.21,254510.0,362.69,362.8659,359.8267,359.8267,254510.0
2021-05-06 10:00:00,368.19,368.54,366.37,366.96,190419.0,359.8072,360.1492,358.0286,358.6052,190419.0
2021-05-06 10:30:00,367.08,367.92,366.5,366.78,200532.0,358.7224,359.5433,358.1556,358.4293,200532.0
2021-05-06 11:00:00,366.79,369.54,365.7,369.24,184290.0,358.439,361.1264,357.3739,360.8333,184290.0
2021-05-06 11:30:00,369.52,371.55,368.91,371.03,263937.0,361.1069,363.0907,360.5108,362.5825,263937.0
2021-05-06 12:00:00,370.94,372.01,370.75,371.89,100006.0,362.4946,363.5402,362.3089,363.4229,100006.0
2021-05-06 12:30:00,371.93,374.78,371.61,374.45,152273.0,363.462,366.2471,363.1493,365.9246,152273.0
2021-05-06 13:00:00,374.42,374.9,373.25,373.56,109480.0,365.8953,366.3644,364.752,365.0549,109480.0
2021-05-06 13:30:00,373.63,374.03,372.83,373.28,94578.0,365.1233,365.5142,364.3415,364.7813,94578.0
2021-05-06 14:00:00,373.3,373.49,371.88,372.26,74999.0,364.8008,364.9865,363.4132,363.7845,74999.0
2021-05-06 14:30:00,372.27,372.5,371.63,372.29,86756.0,363.7943,364.019,363.1689,363.8138,86756.0
2021-05-06 15:00:00,372.3,373.49,372.02,373.33,86432.0,363.8236,364.9865,363.55,364.8301,86432.0
2021-05-06 15:30:00,373.38,375.73,373.08,375.32,307000.0,364.879,367.1755,364.5858,366.7748,307000.0
2021-05-07 09:30:00,377.26,378.64,374.03,374.24,306465.0,368.6707,370.0192,365.5142,365.7194,306465.0
2021-05-07 10:00:00,374.29,375.0,373.65,373.76,167014.0,365.7683,366.4621,365.1429,365.2504,167014.0
2021-05-07 10:30:00,373.72,376.5,373.56,376.5,142048.0,365.2113,367.928,365.0549,367.928,142048.0
2021-05-07 11:00:00,376.56,378.58,376.56,377.7,136161.0,367.9866,369.9606,367.9866,369.1007,136161.0
2021-05-07 11:30:00,377.75,378.18,377.26,377.78,74267.0,369.1495,369.5697,368.6707,369.1788,74267.0
2021-05-07 12:00:00,377.75,378.36,377.38,377.69,80334.0,369.1495,369.7456,368.7879,369.0909,80334.0
2021-05-07 12:30:00,377.62,377.72,376.84,377.01,41162.0,369.0225,369.1202,368.2602,368.4264,41162.0
2021-05-07 13:00:00,377.03,377.08,374.94,375.11,70038.0,368.4459,368.4948,366.4035,366.5696,70038.0
2021-05-07 13:30:00,375.19,375.97,374.93,375.06,84263.0,366.6478,367.41,366.3937,366.5208,84263.0
2021-05-07 14:00:00,375.0,375.46,374.4,374.44,116749.0,366.4621,366.9117,365.8758,365.9149,116749.0
2021-05-07 14:30:00,374.46,374.74,373.64,374.72,130340.0,365.9344,366.208,365.1331,366.1885,130340.0
2021-05-07 15:00:00,374.64,375.25,374.56,374.99,136152.0,366.1103,366.7064,366.0321,366.4524,136152.0
2021-05-07 15:30:00,375.0,376.1,374.81,375.4,346271.0,366.4621,367.5371,366.2764,366.853,346271.0
2021-05-10 09:30:00,375.79,376.0,372.78,375.74,228326.0,367.2341,367.4394,364.2927,367.1853,228326.0
2021-05-10 10:00:00,375.68,375.99,374.58,375.04,124564.0,367.1266,367.4296,366.0517,366.5012,124564.0
2021-05-10 10:30:00,375.05,375.78,373.55,373.77,90468.0,366.511,367.2244,365.0451,365.2601,90468.0
2021-05-10 11:00:00,373.84,373.85,372.01,372.01,103610.0,365.3285,365.3383,363.5402,363.5402,103610.0
2021-05-10 11:30:00,372.01,373.18,370.9,372.66,162869.0,363.5402,364.6836,362.4555,364.1754,162869.0
2021-05-10 12:00:00,372.7,373.1,372.01,372.15,68492.0,364.2145,364.6054,363.5402,363.677,68492.0
2021-05-10 12:30:00,372.11,372.18,370.9,371.12,60209.0,363.6379,363.7063,362.4555,362.6705,60209.0
2021-05-10 13:00:00,371.07,371.07,369.82,370.12,96749.0,362.6216,362.6216,361.4001,361.6932,96749.0
2021-05-10 13:30:00,370.04,370.4,368.69,369.1,86816.0,361.6151,361.9669,360.2958,360.6965,86816.0
2021-05-10 14:00:00,369.16,369.27,366.77,367.01,112543.0,360.7551,360.8626,358.4195,358.654,112543.0
2021-05-10 14:30:00,366.96,368.07,366.57,366.66,107484.0,358.6052,359.6899,358.2241,358.312,107484.0
2021-05-10 15:00:00,366.6,367.91,366.38,366.83,219358.0,358.2534,359.5335,358.0384,358.4781,219358.0
2021-05-10 15:30:00,366.87,367.35,365.41,366.43,466061.0,358.5172,358.9863,357.0905,358.0872,466061.0
2021-05-11 09:30:00,361.25,362.63,359.27,362.63,373097.0,353.0252,354.3738,351.0903,354.3738,373097.0
2021-05-11 10:00:00,362.55,363.4,360.57,360.83,184130.0,354.2956,355.1262,352.3607,352.6147,184130.0
2021-05-11 10:30:00,360.93,362.5,359.37,362.25,172744.0,352.7125,354.2467,351.188,354.0024,172744.0
2021-05-11 11:00:00,362.11,365.96,361.82,365.06,220825.0,353.8656,357.6279,353.5822,356.7484,220825.0
2021-05-11 11:30:00,364.98,366.15,364.14,366.11,187055.0,356.6703,357.8136,355.8494,357.7745,187055.0
2021-05-11 12:00:00,365.9,367.74,365.88,367.56,83158.0,357.5693,359.3674,357.5498,359.1915,83158.0
2021-05-11 12:30:00,367.41,367.58,365.83,366.5,95563.0,359.0449,359.2111,357.5009,358.1556,95563.0
2021-05-11 13:00:00,366.49,368.67,366.32,368.37,66196.0,358.1459,360.2762,357.9797,359.9831,66196.0
2021-05-11 13:30:00,368.41,368.93,367.01,367.11,76366.0,360.0222,360.5303,358.654,358.7518,76366.0
2021-05-11 14:00:00,367.27,367.77,366.51,367.04,43387.0,358.9081,359.3967,358.1654,358.6834,43387.0
2021-05-11 14:30:00,366.9,367.05,365.84,366.69,64203.0,358.5465,358.6931,357.5107,358.3413,64203.0
2021-05-11 15:00:00,366.69,367.61,366.0,366.55,56032.0,358.3413,359.2404,357.667,358.2045,56032.0
2021-05-11 15:30:00,366.48,367.99,366.11,367.97,219963.0,358.1361,359.6117,357.7745,359.5922,219963.0
2021-05-12 09:30:00,364.75,365.38,362.29,362.31,192045.0,356.4455,357.0611,354.0415,354.061,192045.0
2021-05-12 10:00:00,362.31,362.73,360.98,361.33,106206.0,354.061,354.4715,352.7613,353.1034,106206.0
2021-05-12 10:30:00,361.33,361.59,358.3,358.59,168381.0,353.1034,353.3574,350.1423,350.4257,168381.0
2021-05-12 11:00:00,358.61,360.07,358.24,359.22,139160.0,350.4453,351.872,350.0837,351.0414,139160.0
2021-05-12 11:30:00,359.22,360.18,357.51,357.87,139600.0,351.0414,351.9795,349.3703,349.7221,139600.0
2021-05-12 12:00:00,357.94,359.47,357.41,358.73,107935.0,349.7905,351.2857,349.2726,350.5626,107935.0
2021-05-12 12:30:00,358.74,359.33,358.1,358.66,102980.0,350.5723,351.1489,349.9469,350.4941,102980.0
2021-05-12 13:00:00,358.51,359.86,358.26,358.61,52732.0,350.3476,351.6668,350.1033,350.4453,52732.0
2021-05-12 13:30:00,358.45,358.97,358.02,358.44,36636.0,350.2889,350.7971,349.8687,350.2792,36636.0
2021-05-12 14:00:00,358.49,359.01,357.65,357.69,64994.0,350.328,350.8362,349.5071,349.5462,64994.0
2021-05-12 14:30:00,357.66,359.07,357.22,358.31,73689.0,349.5169,350.8948,349.0869,350.1521,73689.0
2021-05-12 15:00:00,358.1,358.28,357.0,357.3,83308.0,349.9469,350.1228,348.8719,349.1651,83308.0
2021-05-12 15:30:00,357.25,357.63,355.64,356.34,384960.0,349.1162,349.4876,347.5429,348.227,384960.0
2021-05-13 09:30:00,359.33,361.53,358.54,360.83,244568.0,351.1489,353.2988,350.3769,352.6147,244568.0
2021-05-13 10:00:00,360.83,362.0,360.62,361.41,125097.0,352.6147,353.7581,352.4095,353.1815,125097.0
2021-05-13 10:30:00,361.6,362.84,360.64,362.29,109808.0,353.3672,354.579,352.4291,354.0415,109808.0
2021-05-13 11:00:00,362.32,362.34,360.12,360.32,78135.0,354.0708,354.0904,351.9209,352.1164,78135.0
2021-05-13 11:30:00,360.35,360.92,359.17,360.48,74852.0,352.1457,352.7027,350.9925,352.2727,74852.0
2021-05-13 12:00:00,360.44,361.34,360.11,360.65,85566.0,352.2336,353.1131,351.9111,352.4388,85566.0
2021-05-13 12:30:00,360.7,361.26,359.46,359.86,61850.0,352.4877,353.035,351.2759,351.6668,61850.0
2021-05-13 13:00:00,359.8,360.67,358.74,359.16,60328.0,351.6082,352.4584,350.5723,350.9828,60328.0
2021-05-13 13:30:00,359.12,359.33,357.92,358.7,77236.0,350.9437,351.1489,349.771,350.5332,77236.0
2021-05-13 14:00:00,358.65,360.86,358.59,360.73,59292.0,350.4844,352.6441,350.4257,352.517,59292.0
2021-05-13 14:30:00,360.8,361.3,360.27,361.09,74743.0,352.5854,353.074,352.0675,352.8688,74743.0
2021-05-13 15:00:00,361.03,361.86,360.95,361.56,69017.0,352.8102,353.6213,352.732,353.3281,69017.0
2021-05-13 15:30:00,361.6,362.42,359.98,360.0,236290.0,353.3672,354.1685,351.7841,351.8036,236290.0
2021-05-14 09:30:00,363.03,364.2,361.49,363.74,310950.0,354.7647,355.908,353.2597,355.4585,310950.0
2021-05-14 10:00:00,363.73,364.15,363.03,363.52,95112.0,355.4487,355.8592,354.7647,355.2435,95112.0
2021-05-14 10:30:00,363.48,364.4,363.48,364.01,104658.0,355.2044,356.1035,355.2044,355.7223,104658.0
2021-05-14 11:00:00,364.03,364.7,363.85,364.64,232596.0,355.7419,356.3966,355.566,356.338,232596.0
2021-05-14 11:30:00,364.63,364.72,363.18,363.4,105172.0,356.3282,356.4162,354.9112,355.1262,105172.0
2021-05-14 12:00:00,363.48,364.03,362.38,363.49,77580.0,355.2044,355.7419,354.1295,355.2142,77580.0
2021-05-14 12:30:00,363.58,363.78,362.99,363.14,43516.0,355.3021,355.4976,354.7256,354.8721,43516.0
2021-05-14 13:00:00,363.22,363.51,362.64,362.94,65030.0,354.9503,355.2337,354.3835,354.6767,65030.0
2021-05-14 13:30:00,362.95,363.1,362.71,363.05,45539.0,354.6865,354.8331,354.4519,354.7842,45539.0
2021-05-14 14:00:00,363.06,363.46,362.96,363.15,69520.0,354.794,355.1849,354.6962,354.8819,69520.0
2021-05-14 14:30:00,363.23,363.99,362.92,363.75,81084.0,354.9601,355.7028,354.6572,355.4683,81084.0
2021-05-14 15:00:00,363.74,363.79,363.08,363.27,123635.0,355.4585,355.5073,354.8135,354.9992,123635.0
2021-05-14 15:30:00,363.29,364.27,363.01,363.84,291435.0,355.0187,355.9764,354.7451,355.5562,291435.0
2021-05-17 09:30:00,363.49,363.49,359.74,359.78,157836.0,355.2142,355.2142,351.5496,351.5886,157836.0
2021-05-17 10:00:00,359.7,361.09,358.06,360.62,146826.0,351.5105,352.8688,349.9078,352.4095,146826.0
2021-05-17 10:30:00,360.51,361.73,359.96,360.97,70751.0,352.302,353.4943,351.7645,352.7516,70751.0
2021-05-17 11:00:00,361.13,361.66,360.3,360.3,73127.0,352.9079,353.4258,352.0968,352.0968,73127.0
2021-05-17 11:30:00,360.56,361.35,360.08,360.69,65567.0,352.3509,353.1229,351.8818,352.4779,65567.0
2021-05-17 12:00:00,360.7,361.02,360.27,360.49,84259.0,352.4877,352.8004,352.0675,352.2825,84259.0
2021-05-17 12:30:00,360.48,361.24,360.25,360.46,37877.0,352.2727,353.0154,352.0479,352.2532,37877.0
2021-05-17 13:00:00,360.5,360.57,359.51,359.78,42107.0,352.2923,352.3607,351.3248,351.5886,42107.0
2021-05-17 13:30:00,359.76,360.14,359.11,359.88,68542.0,351.5691,351.9405,350.9339,351.6864,68542.0
2021-05-17 14:00:00,359.87,360.76,359.77,360.25,55248.0,351.6766,352.5463,351.5789,352.0479,55248.0
2021-05-17 14:30:00,360.25,360.89,360.05,360.89,89563.0,352.0479,352.6734,351.8525,352.6734,89563.0
2021-05-17 15:00:00,360.89,363.19,360.75,362.57,129028.0,352.6734,354.921,352.5366,354.3151,129028.0
2021-05-17 15:30:00,362.49,364.06,362.27,363.3,307800.0,354.2369,355.7712,354.022,355.0285,307800.0
2021-05-18 09:30:00,367.0,367.49,364.31,366.0,208303.0,358.6443,359.1231,356.0155,357.667,208303.0
2021-05-18 10:00:00,365.88,367.3,365.65,366.64,115869.0,357.5498,358.9374,357.325,358.2925,115869.0
2021-05-18 10:30:00,366.61,367.88,366.42,367.33,96249.0,358.2631,359.5042,358.0775,358.9668,96249.0
2021-05-18 11:00:00,367.32,368.45,367.15,368.21,93704.0,358.957,360.0613,358.7908,359.8267,93704.0
2021-05-18 11:30:00,368.29,368.32,367.37,367.75,77001.0,359.9049,359.9342,359.0058,359.3772,77001.0
2021-05-18 12:00:00,367.85,369.66,367.73,369.65,75797.0,359.4749,361.2437,359.3576,361.2339,75797.0
2021-05-18 12:30:00,369.64,369.8,369.37,369.58,81668.0,361.2242,361.3805,360.9603,361.1655,81668.0
2021-05-18 13:00:00,369.62,369.84,368.95,369.23,112675.0,361.2046,361.4196,360.5499,360.8235,112675.0
2021-05-18 13:30:00,369.18,369.24,367.94,368.06,70984.0,360.7746,360.8333,359.5629,359.6801,70984.0
2021-05-18 14:00:00,368.07,368.25,366.92,366.97,74606.0,359.6899,359.8658,358.5661,358.6149,74606.0
2021-05-18 14:30:00,367.01,367.14,365.11,365.73,68152.0,358.654,358.7811,356.7973,357.4032,68152.0
2021-05-18 15:00:00,365.73,366.04,364.91,365.87,61540.0,357.4032,357.7061,356.6018,357.54,61540.0
2021-05-18 15:30:00,365.87,366.06,362.88,363.07,272624.0,357.54,357.7257,354.6181,354.8037,272624.0
2021-05-19 09:30:00,357.33,358.57,356.1,358.23,332055.0,349.1944,350.4062,347.9924,350.0739,332055.0
2021-05-19 10:00:00,358.12,358.85,355.37,357.67,211910.0,349.9664,350.6798,347.2791,349.5267,211910.0
2021-05-19 10:30:00,357.61,358.86,356.36,358.28,188752.0,349.4681,350.6896,348.2465,350.1228,188752.0
2021-05-19 11:00:00,358.2,358.74,356.96,358.51,103730.0,350.0446,350.5723,348.8329,350.3476,103730.0
2021-05-19 11:30:00,358.42,358.66,357.29,357.75,103529.0,350.2596,350.4941,349.1553,349.6049,103529.0
2021-05-19 12:00:00,357.74,358.61,357.57,358.3,122157.0,349.5951,350.4453,349.429,350.1423,122157.0
2021-05-19 12:30:00,358.21,358.83,358.04,358.06,104614.0,350.0544,350.6603,349.8883,349.9078,104614.0
2021-05-19 13:00:00,358.14,359.14,358.1,359.02,98238.0,349.986,350.9632,349.9469,350.846,98238.0
2021-05-19 13:30:00,358.99,358.99,357.53,357.55,93356.0,350.8166,350.8166,349.3899,349.4094,93356.0
2021-05-19 14:00:00,357.55,359.7,356.58,359.27,123533.0,349.4094,351.5105,348.4615,351.0903,123533.0
2021-05-19 14:30:00,359.28,359.61,357.25,357.54,100621.0,351.1,351.4225,349.1162,349.3996,100621.0
2021-05-19 15:00:00,357.47,360.21,356.93,359.96,300811.0,349.3312,352.0089,348.8035,351.7645,300811.0
2021-05-19 15:30:00,360.04,361.15,357.75,361.11,273949.0,351.8427,352.9275,349.6049,352.8884,273949.0
2021-05-20 09:30:00,362.94,366.0,362.49,365.03,262347.0,354.6767,357.667,354.2369,356.7191,262347.0
2021-05-20 10:00:00,365.19,367.79,364.91,366.39,198482.0,356.8755,359.4163,356.6018,358.0482,198482.0
2021-05-20 10:30:00,366.53,368.43,366.48,367.88,131888.0,358.185,360.0417,358.1361,359.5042,131888.0
2021-05-20 11:00:00,367.89,368.49,367.62,368.3,132251.0,359.514,360.1003,359.2501,359.9147,132251.0
2021-05-20 11:30:00,368.34,369.41,367.77,367.79,146321.0,359.9538,360.9994,359.3967,359.4163,146321.0
2021-05-20 12:00:00,367.77,368.07,366.95,367.96,227197.0,359.3967,359.6899,358.5954,359.5824,227197.0
2021-05-20 12:30:00,367.97,368.37,367.28,367.5,202832.0,359.5922,359.9831,358.9179,359.1329,202832.0
2021-05-20 13:00:00,367.5,368.34,367.43,368.12,63688.0,359.1329,359.9538,359.0645,359.7388,63688.0
2021-05-20 13:30:00,368.16,368.36,366.79,367.58,113555.0,359.7779,359.9733,358.439,359.2111,113555.0
2021-05-20 14:00:00,367.72,367.99,367.39,367.51,69380.0,359.3479,359.6117,359.0254,359.1427,69380.0
2021-05-20 14:30:00,367.55,368.33,367.45,368.11,109064.0,359.1817,359.944,359.084,359.729,109064.0
2021-05-20 15:00:00,367.98,369.06,367.74,369.06,103851.0,359.602,360.6574,359.3674,360.6574,103851.0
2021-05-20 15:30:00,369.06,369.06,367.43,367.83,370085.0,360.6574,360.6574,359.0645,359.4554,370085.0
2021-05-21 09:30:00,369.14,372.53,368.79,372.53,240672.0,360.7355,364.0484,360.3935,364.0484,240672.0
2021-05-21 10:00:00,372.47,372.48,370.43,370.43,219281.0,363.9897,363.9995,361.9962,361.9962,219281.0
2021-05-21 10:30:00,370.28,371.54,369.91,371.54,149650.0,361.8496,363.0809,361.488,363.0809,149650.0
2021-05-21 11:00:00,371.55,371.57,369.81,370.0,109308.0,363.0907,363.1102,361.3903,361.576,109308.0
2021-05-21 11:30:00,369.96,370.61,369.29,369.4,110832.0,361.5369,362.1721,360.8821,360.9896,110832.0
2021-05-21 12:00:00,369.41,369.57,368.36,368.73,107669.0,360.9994,361.1558,359.9733,360.3349,107669.0
2021-05-21 12:30:00,368.69,368.98,367.84,368.27,43874.0,360.2958,360.5792,359.4651,359.8853,43874.0
2021-05-21 13:00:00,368.21,368.55,367.93,368.5,61353.0,359.8267,360.159,359.5531,360.1101,61353.0
2021-05-21 13:30:00,368.41,368.8,368.33,368.49,46985.0,360.0222,360.4033,359.944,360.1003,46985.0
2021-05-21 14:00:00,368.48,369.15,367.94,368.36,80157.0,360.0906,360.7453,359.5629,359.9733,80157.0
2021-05-21 14:30:00,368.37,368.98,368.06,368.68,90925.0,359.9831,360.5792,359.6801,360.286,90925.0
2021-05-21 15:00:00,368.65,369.1,368.41,368.86,54178.0,360.2567,360.6965,360.0222,360.4619,54178.0
2021-05-21 15:30:00,368.73,368.77,367.46,367.87,329493.0,360.3349,360.374,359.0938,359.4945,329493.0
2021-05-24 09:30:00,370.08,373.1,369.64,372.95,256328.0,361.6541,364.6054,361.2242,364.4588,256328.0
2021-05-24 10:00:00,373.0,373.16,372.05,372.6,139616.0,364.5077,364.664,363.5793,364.1168,139616.0
2021-05-24 10:30:00,372.6,373.02,371.77,372.91,128431.0,364.1168,364.5272,363.3057,364.4197,128431.0
2021-05-24 11:00:00,372.95,373.07,372.57,373.0,52412.0,364.4588,364.5761,364.0874,364.5077,52412.0
2021-05-24 11:30:00,373.02,373.15,372.69,372.84,60825.0,364.5272,364.6542,364.2047,364.3513,60825.0
2021-05-24 12:00:00,372.82,373.04,372.15,372.21,70360.0,364.3318,364.5467,363.677,363.7356,70360.0
2021-05-24 12:30:00,372.26,372.4,371.93,372.03,38607.0,363.7845,363.9213,363.462,363.5597,38607.0
2021-05-24 13:00:00,372.07,372.86,372.01,372.86,37670.0,363.5988,364.3708,363.5402,364.3708,37670.0
2021-05-24 13:30:00,372.88,373.02,372.65,372.77,62809.0,364.3904,364.5272,364.1656,364.2829,62809.0
2021-05-24 14:00:00,372.77,373.75,372.74,373.2,128917.0,364.2829,365.2406,364.2536,364.7031,128917.0
2021-05-24 14:30:00,373.24,373.38,372.93,373.03,47054.0,364.7422,364.879,364.4393,364.537,47054.0
2021-05-24 15:00:00,373.03,373.07,371.99,372.29,62560.0,364.537,364.5761,363.5207,363.8138,62560.0
2021-05-24 15:30:00,372.23,372.67,371.78,372.49,210325.0,363.7552,364.1852,363.3154,364.0093,210325.0
2021-05-25 09:30:00,373.13,373.75,368.65,369.8,509323.0,364.6347,365.2406,360.2567,361.3805,509323.0
2021-05-25 10:00:00,369.8,370.09,369.2,369.89,108514.0,361.3805,361.6639,360.7942,361.4685,108514.0
2021-05-25 10:30:00,369.94,370.13,368.73,369.99,100263.0,361.5173,361.703,360.3349,361.5662,100263.0
2021-05-25 11:00:00,369.99,370.84,369.71,369.96,132740.0,361.5662,362.3968,361.2926,361.5369,132740.0
2021-05-25 11:30:00,369.94,370.07,368.86,369.82,104813.0,361.5173,361.6444,360.4619,361.4001,104813.0
2021-05-25 12:00:00,369.92,370.79,369.88,370.16,64132.0,361.4978,362.348,361.4587,361.7323,64132.0
2021-05-25 12:30:00,370.17,370.47,369.64,370.25,65277.0,361.7421,362.0353,361.2242,361.8203,65277.0
2021-05-25 13:00:00,370.22,370.22,369.21,369.62,91401.0,361.791,361.791,360.8039,361.2046,91401.0
2021-05-25 13:30:00,369.58,370.07,369.19,369.44,91455.0,361.1655,361.6444,360.7844,361.0287,91455.0
2021-05-25 14:00:00,369.48,369.51,368.86,368.91,107962.0,361.0678,361.0971,360.4619,360.5108,107962.0
2021-05-25 14:30:00,368.9,369.41,368.28,368.36,95352.0,360.501,360.9994,359.8951,359.9733,95352.0
2021-05-25 15:00:00,368.35,368.75,367.71,368.37,105505.0,359.9635,360.3544,359.3381,359.9831,105505.0
2021-05-25 15:30:00,368.37,368.42,366.86,367.01,696072.0,359.9831,360.0319,358.5075,358.654,696072.0
2021-05-26 09:30:00,369.0,369.91,367.22,368.21,225784.0,360.5987,361.488,358.8593,359.8267,225784.0
2021-05-26 10:00:00,368.17,368.35,367.61,367.91,72848.0,359.7876,359.9635,359.2404,359.5335,72848.0
2021-05-26 10:30:00,367.83,368.15,367.21,367.74,54203.0,359.4554,359.7681,358.8495,359.3674,54203.0
2021-05-26 11:00:00,367.76,368.1,366.67,366.83,66915.0,359.387,359.7192,358.3218,358.4781,66915.0
2021-05-26 11:30:00,366.78,367.04,366.43,366.94,66094.0,358.4293,358.6834,358.0872,358.5856,66094.0
2021-05-26 12:00:00,366.94,367.07,366.24,366.29,91742.0,358.5856,358.7127,357.9016,357.9504,91742.0
2021-05-26 12:30:00,366.33,366.92,366.14,366.73,52833.0,357.9895,358.5661,357.8038,358.3804,52833.0
2021-05-26 13:00:00,366.69,366.7,364.95,364.97,93004.0,358.3413,358.3511,356.6409,356.6605,93004.0
2021-05-26 13:30:00,364.95,365.01,362.86,363.52,143064.0,356.6409,356.6996,354.5985,355.2435,143064.0
2021-05-26 14:00:00,363.53,364.54,363.52,363.74,78256.0,355.2533,356.2403,355.2435,355.4585,78256.0
2021-05-26 14:30:00,363.67,364.19,363.26,364.02,62930.0,355.3901,355.8982,354.9894,355.7321,62930.0
2021-05-26 15:00:00,364.0,364.23,363.29,363.43,118275.0,355.7126,355.9373,355.0187,355.1555,118275.0
2021-05-26 15:30:00,363.44,363.45,362.05,362.81,673856.0,355.1653,355.1751,353.807,354.5497,673856.0
2021-05-27 09:30:00,364.55,364.88,362.29,362.89,307879.0,356.25,356.5725,354.0415,354.6278,307879.0
2021-05-27 10:00:00,362.87,364.87,362.79,364.76,196951.0,354.6083,356.5628,354.5301,356.4553,196951.0
2021-05-27 10:30:00,364.76,366.4,364.18,364.96,225626.0,356.4553,358.0579,355.8885,356.6507,225626.0
2021-05-27 11:00:00,365.0,365.93,364.69,365.39,132927.0,356.6898,357.5986,356.3869,357.0709,132927.0
2021-05-27 11:30:00,365.38,365.85,364.87,365.22,146311.0,357.0611,357.5204,356.5628,356.9048,146311.0
2021-05-27 12:00:00,365.19,365.37,364.34,364.38,76118.0,356.8755,357.0514,356.0448,356.0839,76118.0
2021-05-27 12:30:00,364.38,364.86,364.13,364.28,48898.0,356.0839,356.553,355.8396,355.9862,48898.0
2021-05-27 13:00:00,364.28,364.6,363.06,363.16,99639.0,355.9862,356.2989,354.794,354.8917,99639.0
2021-05-27 13:30:00,363.11,363.32,362.44,362.78,80239.0,354.8428,355.048,354.1881,354.5203,80239.0
2021-05-27 14:00:00,362.83,364.56,361.91,362.02,110771.0,354.5692,356.2598,353.6702,353.7776,110771.0
2021-05-27 14:30:00,361.99,362.28,361.4,362.07,116056.0,353.7483,354.0317,353.1718,353.8265,116056.0
2021-05-27 15:00:00,362.05,362.09,360.74,360.92,215592.0,353.807,353.8461,352.5268,352.7027,215592.0
2021-05-27 15:30:00,360.9,362.25,360.54,361.25,733239.0,352.6831,354.0024,352.3313,353.0252,733239.0
2021-05-28 09:30:00,363.5,364.71,361.59,361.77,189070.0,355.224,356.4064,353.3574,353.5333,189070.0
2021-05-28 10:00:00,361.77,362.38,361.14,361.15,129735.0,353.5333,354.1295,352.9177,352.9275,129735.0
2021-05-28 10:30:00,361.13,361.9,361.01,361.47,108219.0,352.9079,353.6604,352.7906,353.2402,108219.0
2021-05-28 11:00:00,361.5,362.07,361.41,361.97,88167.0,353.2695,353.8265,353.1815,353.7288,88167.0
2021-05-28 11:30:00,361.98,363.42,361.97,363.02,205944.0,353.7386,355.1458,353.7288,354.7549,205944.0
2021-05-28 12:00:00,363.05,364.74,362.81,364.58,287119.0,354.7842,356.4357,354.5497,356.2794,287119.0
2021-05-28 12:30:00,364.55,365.41,363.74,363.87,96643.0,356.25,357.0905,355.4585,355.5855,96643.0
2021-05-28 13:00:00,363.82,364.0,362.59,362.73,85576.0,355.5367,355.7126,354.3347,354.4715,85576.0
2021-05-28 13:30:00,362.63,362.92,361.92,362.78,93555.0,354.3738,354.6572,353.6799,354.5203,93555.0
2021-05-28 14:00:00,362.78,363.08,362.29,362.61,81717.0,354.5203,354.8135,354.0415,354.3542,81717.0
2021-05-28 14:30:00,362.6,363.23,362.56,363.01,58386.0,354.3444,354.9601,354.3054,354.7451,58386.0
2021-05-28 15:00:00,363.0,363.04,362.09,362.27,84644.0,354.7353,354.7744,353.8461,354.022,84644.0
2021-05-28 15:30:00,362.3,362.33,360.41,360.91,410713.0,354.0513,354.0806,352.2043,352.6929,410713.0
2021-06-01 09:30:00,364.48,365.4,362.98,364.2,439206.0,356.1816,357.0807,354.7158,355.908,439206.0
2021-06-01 10:00:00,364.05,364.41,361.92,363.3,189062.0,355.7614,356.1132,353.6799,355.0285,189062.0
2021-06-01 10:30:00,363.29,364.17,362.16,362.84,114015.0,355.0187,355.8787,353.9145,354.579,114015.0
2021-06-01 11:00:00,362.81,363.15,362.09,362.73,70751.0,354.5497,354.8819,353.8461,354.4715,70751.0
2021-06-01 11:30:00,362.69,363.0,361.37,361.59,59299.0,354.4324,354.7353,353.1424,353.3574,59299.0
2021-06-01 12:00:00,361.6,361.65,360.43,360.73,65959.0,353.3672,353.4161,352.2238,352.517,65959.0
2021-06-01 12:30:00,360.74,361.62,360.6,361.36,68830.0,352.5268,353.3868,352.39,353.1327,68830.0
2021-06-01 13:00:00,361.35,361.4,360.63,361.14,75464.0,353.1229,353.1718,352.4193,352.9177,75464.0
2021-06-01 13:30:00,361.12,361.52,360.92,361.45,83710.0,352.8981,353.289,352.7027,353.2206,83710.0
2021-06-01 14:00:00,361.43,362.13,361.12,361.32,59574.0,353.2011,353.8851,352.8981,353.0936,59574.0
2021-06-01 14:30:00,361.31,361.6,361.01,361.31,98541.0,353.0838,353.3672,352.7906,353.0838,98541.0
2021-06-01 15:00:00,361.38,361.65,360.62,360.69,84093.0,353.1522,353.4161,352.4095,352.4779,84093.0
2021-06-01 15:30:00,360.66,360.82,359.54,359.96,284597.0,352.4486,352.605,351.3541,351.7645,284597.0
2021-06-02 09:30:00,363.53,371.17,362.88,370.53,567383.0,355.2533,362.7193,354.6181,362.0939,567383.0
2021-06-02 10:00:00,370.52,370.68,369.03,369.81,189939.0,362.0841,362.2405,360.628,361.3903,189939.0
2021-06-02 10:30:00,369.83,370.25,368.77,369.64,134216.0,361.4098,361.8203,360.374,361.2242,134216.0
2021-06-02 11:00:00,369.61,369.87,368.63,369.41,101743.0,361.1948,361.4489,360.2372,360.9994,101743.0
2021-06-02 11:30:00,369.47,369.47,368.32,368.72,120564.0,361.058,361.058,359.9342,360.3251,120564.0
2021-06-02 12:00:00,368.75,368.94,366.72,366.85,119024.0,360.3544,360.5401,358.3706,358.4977,119024.0
2021-06-02 12:30:00,366.92,367.45,366.04,366.15,99443.0,358.5661,359.084,357.7061,357.8136,99443.0
2021-06-02 13:00:00,366.17,367.41,366.16,366.93,92534.0,357.8332,359.0449,357.8234,358.5759,92534.0
2021-06-02 13:30:00,366.81,367.49,366.44,367.22,96146.0,358.4586,359.1231,358.097,358.8593,96146.0
2021-06-02 14:00:00,367.17,367.37,366.33,367.06,94585.0,358.8104,359.0058,357.9895,358.7029,94585.0
2021-06-02 14:30:00,367.06,367.17,366.53,366.92,85917.0,358.7029,358.8104,358.185,358.5661,85917.0
2021-06-02 15:00:00,366.93,366.94,366.35,366.53,67365.0,358.5759,358.5856,358.0091,358.185,67365.0
2021-06-02 15:30:00,366.5,367.15,366.33,366.99,276443.0,358.1556,358.7908,357.9895,358.6345,276443.0
2021-06-03 09:30:00,363.36,364.39,362.19,362.53,183976.0,355.0871,356.0937,353.9438,354.276,183976.0
2021-06-03 10:00:00,362.49,364.46,362.33,363.6,89435.0,354.2369,356.1621,354.0806,355.3217,89435.0
2021-06-03 10:30:00,363.56,365.72,362.31,365.65,92339.0,355.2826,357.3934,354.061,357.325,92339.0
2021-06-03 11:00:00,365.65,366.69,365.49,366.15,74582.0,357.325,358.3413,357.1686,357.8136,74582.0
2021-06-03 11:30:00,366.22,366.22,363.56,364.07,80230.0,357.882,357.882,355.2826,355.781,80230.0
2021-06-03 12:00:00,364.2,364.68,363.73,364.2,47465.0,355.908,356.3771,355.4487,355.908,47465.0
2021-06-03 12:30:00,364.18,364.67,363.57,364.48,54839.0,355.8885,356.3673,355.2924,356.1816,54839.0
2021-06-03 13:00:00,364.42,364.42,363.59,364.06,40347.0,356.123,356.123,355.3119,355.7712,40347.0
2021-06-03 13:30:00,364.03,364.42,363.58,363.96,58310.0,355.7419,356.123,355.3021,355.6735,58310.0
2021-06-03 14:00:00,363.95,364.1,363.27,363.27,53522.0,355.6637,355.8103,354.9992,354.9992,53522.0
2021-06-03 14:30:00,363.21,363.53,362.88,363.1,36859.0,354.9406,355.2533,354.6181,354.8331,36859.0
2021-06-03 15:00:00,363.19,363.52,362.94,363.2,37112.0,354.921,355.2435,354.6767,354.9308,37112.0
2021-06-03 15:30:00,363.22,363.25,361.73,361.78,299749.0,354.9503,354.9796,353.4943,353.5431,299749.0
2021-06-04 09:30:00,364.31,366.63,363.78,364.42,195139.0,356.0155,358.2827,355.4976,356.123,195139.0
2021-06-04 10:00:00,364.51,365.1,363.81,364.42,62196.0,356.211,356.7875,355.5269,356.123,62196.0
2021-06-04 10:30:00,364.51,364.61,363.7,364.25,60512.0,356.211,356.3087,355.4194,355.9569,60512.0
2021-06-04 11:00:00,364.3,365.28,364.21,364.42,58077.0,356.0057,356.9634,355.9178,356.123,58077.0
2021-06-04 11:30:00,364.45,364.5,363.92,364.47,61224.0,356.1523,356.2012,355.6344,356.1719,61224.0
2021-06-04 12:00:00,364.49,364.5,364.0,364.45,28283.0,356.1914,356.2012,355.7126,356.1523,28283.0
2021-06-04 12:30:00,364.46,364.91,364.19,364.31,44051.0,356.1621,356.6018,355.8982,356.0155,44051.0
2021-06-04 13:00:00,364.27,364.52,364.07,364.23,40863.0,355.9764,356.2207,355.781,355.9373,40863.0
2021-06-04 13:30:00,364.25,365.29,364.24,365.26,42159.0,355.9569,356.9732,355.9471,356.9439,42159.0
2021-06-04 14:00:00,365.22,365.65,365.14,365.64,60416.0,356.9048,357.325,356.8266,357.3152,60416.0
2021-06-04 14:30:00,365.67,366.3,365.67,365.97,49009.0,357.3445,357.9602,357.3445,357.6377,49009.0
2021-06-04 15:00:00,365.97,366.23,365.76,365.82,68459.0,357.6377,357.8918,357.4325,357.4911,68459.0
2021-06-04 15:30:00,365.8,366.19,365.11,366.02,283248.0,357.4716,357.8527,356.7973,357.6866,283248.0
2021-06-07 09:30:00,367.8,371.35,367.56,367.62,289354.0,359.4261,362.8952,359.1915,359.2501,289354.0
2021-06-07 10:00:00,367.74,367.89,365.84,365.99,95264.0,359.3674,359.514,357.5107,357.6573,95264.0
2021-06-07 10:30:00,365.93,366.29,365.5,365.76,53026.0,357.5986,357.9504,357.1784,357.4325,53026.0
2021-06-07 11:00:00,365.71,366.22,364.6,364.8,53765.0,357.3836,357.882,356.2989,356.4944,53765.0
2021-06-07 11:30:00,364.75,365.68,364.72,365.23,72510.0,356.4455,357.3543,356.4162,356.9146,72510.0
2021-06-07 12:00:00,365.2,365.31,363.8,363.84,45281.0,356.8852,356.9927,355.5171,355.5562,45281.0
2021-06-07 12:30:00,363.85,364.6,363.68,364.05,36254.0,355.566,356.2989,355.3999,355.7614,36254.0
2021-06-07 13:00:00,364.06,364.19,363.28,363.5,42123.0,355.7712,355.8982,355.009,355.224,42123.0
2021-06-07 13:30:00,363.63,364.62,363.47,364.51,34669.0,355.351,356.3185,355.1946,356.211,34669.0
2021-06-07 14:00:00,364.57,364.85,364.3,364.69,36886.0,356.2696,356.5432,356.0057,356.3869,36886.0
2021-06-07 14:30:00,364.76,365.03,364.5,364.85,41993.0,356.4553,356.7191,356.2012,356.5432,41993.0
2021-06-07 15:00:00,364.91,365.12,364.39,364.45,42614.0,356.6018,356.8071,356.0937,356.1523,42614.0
2021-06-07 15:30:00,364.46,364.67,363.76,364.02,224330.0,356.1621,356.3673,355.478,355.7321,224330.0
2021-06-08 09:30:00,365.0,365.62,363.23,364.9,204459.0,356.6898,357.2957,354.9601,356.5921,204459.0
2021-06-08 10:00:00,364.71,367.13,364.49,365.71,135706.0,356.4064,358.7713,356.1914,357.3836,135706.0
2021-06-08 10:30:00,365.62,366.64,365.4,366.08,106438.0,357.2957,358.2925,357.0807,357.7452,106438.0
2021-06-08 11:00:00,366.13,367.09,365.21,366.01,129211.0,357.7941,358.7322,356.895,357.6768,129211.0
2021-06-08 11:30:00,365.97,367.25,365.73,367.03,88029.0,357.6377,358.8886,357.4032,358.6736,88029.0
2021-06-08 12:00:00,366.97,367.35,366.51,367.24,68603.0,358.6149,358.9863,358.1654,358.8788,68603.0
2021-06-08 12:30:00,367.25,367.68,366.74,366.89,60157.0,358.8886,359.3088,358.3902,358.5368,60157.0
2021-06-08 13:00:00,366.84,366.86,365.94,366.28,71670.0,358.4879,358.5075,357.6084,357.9407,71670.0
2021-06-08 13:30:00,366.16,366.66,366.0,366.12,60728.0,357.8234,358.312,357.667,357.7843,60728.0
2021-06-08 14:00:00,366.09,366.49,365.54,365.68,49030.0,357.755,358.1459,357.2175,357.3543,49030.0
2021-06-08 14:30:00,365.7,366.0,365.47,365.48,63719.0,357.3739,357.667,357.1491,357.1589,63719.0
2021-06-08 15:00:00,365.53,366.04,365.5,365.87,54549.0,357.2077,357.7061,357.1784,357.54,54549.0
2021-06-08 15:30:00,365.87,366.05,365.0,365.25,240589.0,357.54,357.7159,356.6898,356.9341,240589.0
2021-06-09 09:30:00,366.94,369.0,366.01,368.99,160066.0,358.5856,360.5987,357.6768,360.589,160066.0
2021-06-09 10:00:00,369.03,369.32,366.46,366.72,115447.0,360.628,360.9114,358.1166,358.3706,115447.0
2021-06-09 10:30:00,366.8,366.92,365.87,366.19,79954.0,358.4488,358.5661,357.54,357.8527,79954.0
2021-06-09 11:00:00,366.17,366.68,365.86,366.49,151212.0,357.8332,358.3316,357.5302,358.1459,151212.0
2021-06-09 11:30:00,366.44,366.44,364.52,364.97,65723.0,358.097,358.097,356.2207,356.6605,65723.0
2021-06-09 12:00:00,364.96,365.16,364.42,364.9,32416.0,356.6507,356.8462,356.123,356.5921,32416.0
2021-06-09 12:30:00,364.92,365.84,364.8,365.73,49542.0,356.6116,357.5107,356.4944,357.4032,49542.0
2021-06-09 13:00:00,365.79,366.11,365.62,366.03,45779.0,357.4618,357.7745,357.2957,357.6963,45779.0
2021-06-09 13:30:00,365.81,365.94,364.5,364.71,78636.0,357.4814,357.6084,356.2012,356.4064,78636.0
2021-06-09 14:00:00,364.73,365.41,364.73,365.32,34891.0,356.4259,357.0905,356.4259,357.0025,34891.0
2021-06-09 14:30:00,365.32,365.59,364.41,364.41,70910.0,357.0025,357.2664,356.1132,356.1132,70910.0
2021-06-09 15:00:00,364.44,364.96,364.04,364.7,59303.0,356.1426,356.6507,355.7517,356.3966,59303.0
2021-06-09 15:30:00,364.68,364.84,363.33,363.39,325521.0,356.3771,356.5334,355.0578,355.1165,325521.0
2021-06-10 09:30:00,364.69,365.64,363.7,363.74,137121.0,356.3869,357.3152,355.4194,355.4585,137121.0
2021-06-10 10:00:00,363.75,363.92,362.34,362.65,95943.0,355.4683,355.6344,354.0904,354.3933,95943.0
2021-06-10 10:30:00,362.7,363.01,361.96,362.78,89402.0,354.4422,354.7451,353.719,354.5203,89402.0
2021-06-10 11:00:00,362.78,363.78,362.63,363.69,80736.0,354.5203,355.4976,354.3738,355.4096,80736.0
2021-06-10 11:30:00,363.62,364.53,363.23,363.48,202851.0,355.3412,356.2305,354.9601,355.2044,202851.0
2021-06-10 12:00:00,363.49,363.94,363.19,363.53,105292.0,355.2142,355.6539,354.921,355.2533,105292.0
2021-06-10 12:30:00,363.57,364.07,363.56,364.07,74625.0,355.2924,355.781,355.2826,355.781,74625.0
2021-06-10 13:00:00,364.07,364.59,363.71,364.25,76387.0,355.781,356.2891,355.4292,355.9569,76387.0
2021-06-10 13:30:00,364.36,364.41,363.79,364.26,69249.0,356.0644,356.1132,355.5073,355.9666,69249.0
2021-06-10 14:00:00,364.3,364.78,364.03,364.27,109815.0,356.0057,356.4748,355.7419,355.9764,109815.0
2021-06-10 14:30:00,364.27,364.43,363.89,363.91,64721.0,355.9764,356.1328,355.6051,355.6246,64721.0
2021-06-10 15:00:00,363.98,364.14,363.45,363.86,55013.0,355.693,355.8494,355.1751,355.5758,55013.0
2021-06-10 15:30:00,363.8,364.58,363.17,364.41,183442.0,355.5171,356.2794,354.9015,356.1132,183442.0
2021-06-11 09:30:00,365.54,366.84,364.77,366.49,400941.0,357.2175,358.4879,356.465,358.1459,400941.0
2021-06-11 10:00:00,366.47,366.85,364.84,364.99,189393.0,358.1263,358.4977,356.5334,356.68,189393.0
2021-06-11 10:30:00,364.97,365.17,363.96,364.86,79366.0,356.6605,356.8559,355.6735,356.553,79366.0
2021-06-11 11:00:00,364.95,366.41,364.91,366.12,134184.0,356.6409,358.0677,356.6018,357.7843,134184.0
2021-06-11 11:30:00,366.09,366.2,365.25,365.43,118956.0,357.755,357.8625,356.9341,357.11,118956.0
2021-06-11 12:00:00,365.43,365.44,364.0,364.28,45631.0,357.11,357.1198,355.7126,355.9862,45631.0
2021-06-11 12:30:00,364.26,364.51,363.98,364.07,58607.0,355.9666,356.211,355.693,355.781,58607.0
2021-06-11 13:00:00,364.09,364.5,363.8,364.38,52170.0,355.8005,356.2012,355.5171,356.0839,52170.0
2021-06-11 13:30:00,364.37,364.56,364.02,364.43,44619.0,356.0741,356.2598,355.7321,356.1328,44619.0
2021-06-11 14:00:00,364.43,365.32,364.42,365.0,87230.0,356.1328,357.0025,356.123,356.6898,87230.0
2021-06-11 14:30:00,365.04,365.6,365.03,365.47,71953.0,356.7289,357.2761,356.7191,357.1491,71953.0
2021-06-11 15:00:00,365.47,365.57,365.19,365.49,47943.0,357.1491,357.2468,356.8755,357.1686,47943.0
2021-06-11 15:30:00,365.5,365.83,365.1,365.42,215066.0,357.1784,357.5009,356.7875,357.1002,215066.0
2021-06-14 09:30:00,366.0,366.6,363.27,364.02,168037.0,357.667,358.2534,354.9992,355.7321,168037.0
2021-06-14 10:00:00,364.09,364.09,362.68,363.2,97840.0,355.8005,355.8005,354.4226,354.9308,97840.0
2021-06-14 10:30:00,363.18,363.53,362.09,363.19,76078.0,354.9112,355.2533,353.8461,354.921,76078.0
2021-06-14 11:00:00,363.22,363.7,362.96,363.17,71791.0,354.9503,355.4194,354.6962,354.9015,71791.0
2021-06-14 11:30:00,363.19,363.31,362.29,363.31,92814.0,354.921,355.0383,354.0415,355.0383,92814.0
2021-06-14 12:00:00,363.23,363.71,362.36,362.85,111259.0,354.9601,355.4292,354.1099,354.5888,111259.0
2021-06-14 12:30:00,362.89,363.22,362.39,363.12,87857.0,354.6278,354.9503,354.1392,354.8526,87857.0
2021-06-14 13:00:00,363.1,363.77,362.55,363.66,108582.0,354.8331,355.4878,354.2956,355.3803,108582.0
2021-06-14 13:30:00,363.78,364.29,363.72,363.76,47069.0,355.4976,355.996,355.4389,355.478,47069.0
2021-06-14 14:00:00,363.87,364.95,363.57,364.84,78718.0,355.5855,356.6409,355.2924,356.5334,78718.0
2021-06-14 14:30:00,364.83,365.12,364.6,364.95,49039.0,356.5237,356.8071,356.2989,356.6409,49039.0
2021-06-14 15:00:00,364.98,365.08,364.18,364.85,100077.0,356.6703,356.768,355.8885,356.5432,100077.0
2021-06-14 15:30:00,364.81,366.63,364.65,366.63,324440.0,356.5041,358.2827,356.3478,358.2827,324440.0
2021-06-15 09:30:00,367.42,368.14,363.11,363.63,337535.0,359.0547,359.7583,354.8428,355.351,337535.0
2021-06-15 10:00:00,363.65,365.0,362.74,364.71,179194.0,355.3705,356.6898,354.4813,356.4064,179194.0
2021-06-15 10:30:00,364.74,364.99,364.25,364.91,128233.0,356.4357,356.68,355.9569,356.6018,128233.0
2021-06-15 11:00:00,364.88,367.22,364.88,367.16,151936.0,356.5725,358.8593,356.5725,358.8006,151936.0
2021-06-15 11:30:00,367.16,368.42,367.07,367.83,119817.0,358.8006,360.0319,358.7127,359.4554,119817.0
2021-06-15 12:00:00,367.88,368.63,367.56,367.63,82814.0,359.5042,360.2372,359.1915,359.2599,82814.0
2021-06-15 12:30:00,367.57,367.66,366.66,366.75,55851.0,359.2013,359.2892,358.312,358.4,55851.0
2021-06-15 13:00:00,366.74,367.04,366.37,366.5,57454.0,358.3902,358.6834,358.0286,358.1556,57454.0
2021-06-15 13:30:00,366.5,367.69,366.45,367.29,75356.0,358.1556,359.3186,358.1068,358.9277,75356.0
2021-06-15 14:00:00,367.35,367.63,367.03,367.21,48657.0,358.9863,359.2599,358.6736,358.8495,48657.0
2021-06-15 14:30:00,367.23,367.9,366.8,367.83,52634.0,358.869,359.5238,358.4488,359.4554,52634.0
2021-06-15 15:00:00,367.75,368.47,367.53,368.13,99910.0,359.3772,360.0808,359.1622,359.7485,99910.0
2021-06-15 15:30:00,368.17,368.75,367.46,368.36,405188.0,359.7876,360.3544,359.0938,359.9733,405188.0
2021-06-16 09:30:00,369.38,369.38,365.16,366.5,175124.0,360.9701,360.9701,356.8462,358.1556,175124.0
2021-06-16 10:00:00,366.5,366.59,364.9,366.27,83796.0,358.1556,358.2436,356.5921,357.9309,83796.0
2021-06-16 10:30:00,366.42,366.6,365.15,365.35,72693.0,358.0775,358.2534,356.8364,357.0318,72693.0
2021-06-16 11:00:00,365.45,366.12,364.15,366.02,66236.0,357.1296,357.7843,355.8592,357.6866,66236.0
2021-06-16 11:30:00,366.05,366.16,365.52,365.82,63892.0,357.7159,357.8234,357.198,357.4911,63892.0
2021-06-16 12:00:00,365.89,366.2,365.71,366.03,67390.0,357.5595,357.8625,357.3836,357.6963,67390.0
2021-06-16 12:30:00,366.04,366.19,365.43,365.91,48423.0,357.7061,357.8527,357.11,357.5791,48423.0
2021-06-16 13:00:00,365.9,366.56,365.72,365.78,62347.0,357.5693,358.2143,357.3934,357.452,62347.0
2021-06-16 13:30:00,365.78,366.03,365.1,365.44,75651.0,357.452,357.6963,356.7875,357.1198,75651.0
2021-06-16 14:00:00,365.11,365.32,361.96,363.28,259460.0,356.7973,357.0025,353.719,355.009,259460.0
2021-06-16 14:30:00,363.21,363.97,361.3,363.33,171923.0,354.9406,355.6833,353.074,355.0578,171923.0
2021-06-16 15:00:00,363.26,365.69,363.11,364.67,176695.0,354.9894,357.3641,354.8428,356.3673,176695.0
2021-06-16 15:30:00,364.72,364.72,363.33,363.74,257455.0,356.4162,356.4162,355.0578,355.4585,257455.0
2021-06-17 09:30:00,363.5,365.35,363.14,363.91,180094.0,355.224,357.0318,354.8721,355.6246,180094.0
2021-06-17 10:00:00,363.97,364.35,362.57,363.84,147201.0,355.6833,356.0546,354.3151,355.5562,147201.0
2021-06-17 10:30:00,363.8,364.25,362.54,362.71,187459.0,355.5171,355.9569,354.2858,354.4519,187459.0
2021-06-17 11:00:00,362.71,363.44,361.23,363.44,158315.0,354.4519,355.1653,353.0056,355.1653,158315.0
2021-06-17 11:30:00,363.34,368.16,363.23,366.64,247644.0,355.0676,359.7779,354.9601,358.2925,247644.0
2021-06-17 12:00:00,366.59,367.0,364.86,365.09,79232.0,358.2436,358.6443,356.553,356.7778,79232.0
2021-06-17 12:30:00,364.94,366.65,364.28,366.44,69508.0,356.6312,358.3022,355.9862,358.097,69508.0
2021-06-17 13:00:00,366.48,367.36,366.01,367.32,74094.0,358.1361,358.9961,357.6768,358.957,74094.0
2021-06-17 13:30:00,367.36,368.74,367.34,368.13,92242.0,358.9961,360.3446,358.9765,359.7485,92242.0
2021-06-17 14:00:00,368.16,368.48,367.65,368.17,51948.0,359.7779,360.0906,359.2795,359.7876,51948.0
2021-06-17 14:30:00,368.25,368.53,367.82,368.06,102640.0,359.8658,360.1394,359.4456,359.6801,102640.0
2021-06-17 15:00:00,368.13,369.15,367.9,368.78,110271.0,359.7485,360.7453,359.5238,360.3837,110271.0
2021-06-17 15:30:00,368.79,369.14,367.25,367.25,322749.0,360.3935,360.7355,358.8886,358.8886,322749.0
2021-06-18 09:30:00,362.12,365.89,362.0,364.86,604721.0,353.8754,357.5595,353.7581,356.553,604721.0
2021-06-18 10:00:00,364.86,366.45,363.63,366.04,108347.0,356.553,358.1068,355.351,357.7061,108347.0
2021-06-18 10:30:00,365.89,366.37,364.73,365.31,121975.0,357.5595,358.0286,356.4259,356.9927,121975.0
2021-06-18 11:00:00,365.32,365.67,364.26,364.91,132171.0,357.0025,357.3445,355.9666,356.6018,132171.0
2021-06-18 11:30:00,364.88,366.13,364.75,366.13,85294.0,356.5725,357.7941,356.4455,357.7941,85294.0
2021-06-18 12:00:00,366.1,368.82,365.87,368.61,97452.0,357.7648,360.4228,357.54,360.2176,97452.0
2021-06-18 12:30:00,368.62,368.66,367.38,368.19,64299.0,360.2274,360.2665,359.0156,359.8072,64299.0
2021-06-18 13:00:00,368.28,369.99,368.0,369.08,100042.0,359.8951,361.5662,359.6215,360.6769,100042.0
2021-06-18 13:30:00,369.12,370.38,368.86,369.73,136527.0,360.716,361.9473,360.4619,361.3121,136527.0
2021-06-18 14:00:00,369.67,369.8,367.28,368.25,78358.0,361.2535,361.3805,358.9179,359.8658,78358.0
2021-06-18 14:30:00,368.25,368.4,366.99,367.14,49675.0,359.8658,360.0124,358.6345,358.7811,49675.0
2021-06-18 15:00:00,367.13,368.98,366.81,368.69,110593.0,358.7713,360.5792,358.4586,360.2958,110593.0
2021-06-18 15:30:00,368.68,369.12,366.88,367.42,357242.0,360.286,360.716,358.527,359.0547,357242.0
2021-06-21 09:30:00,368.62,373.21,366.2,373.21,244328.0,360.2274,364.7129,357.8625,364.7129,244328.0
2021-06-21 10:00:00,373.25,376.0,372.95,374.36,228045.0,364.752,367.4394,364.4588,365.8367,228045.0
2021-06-21 10:30:00,374.38,376.45,374.31,376.17,140991.0,365.8562,367.8791,365.7878,367.6055,140991.0
2021-06-21 11:00:00,376.18,376.27,375.16,375.23,91183.0,367.6153,367.7032,366.6185,366.6869,91183.0
2021-06-21 11:30:00,375.28,375.28,374.01,374.16,105298.0,366.7357,366.7357,365.4947,365.6412,105298.0
2021-06-21 12:00:00,374.12,374.2,373.34,373.46,63664.0,365.6022,365.6803,364.8399,364.9572,63664.0
2021-06-21 12:30:00,373.45,373.46,372.52,372.65,64999.0,364.9474,364.9572,364.0386,364.1656,64999.0
2021-06-21 13:00:00,372.58,372.65,371.72,371.91,71615.0,364.0972,364.1656,363.2568,363.4425,71615.0
2021-06-21 13:30:00,371.94,373.08,371.61,372.79,87405.0,363.4718,364.5858,363.1493,364.3024,87405.0
2021-06-21 14:00:00,372.72,373.28,372.38,372.99,68781.0,364.234,364.7813,363.9018,364.4979,68781.0
2021-06-21 14:30:00,372.99,373.88,372.85,373.41,71926.0,364.4979,365.3676,364.3611,364.9083,71926.0
2021-06-21 15:00:00,373.37,373.48,372.7,373.0,58005.0,364.8692,364.9767,364.2145,364.5077,58005.0
2021-06-21 15:30:00,372.99,373.3,372.37,373.08,272725.0,364.4979,364.8008,363.892,364.5858,272725.0
2021-06-22 09:30:00,373.99,375.57,372.02,373.19,298895.0,365.4751,367.0191,363.55,364.6933,298895.0
2021-06-22 10:00:00,373.12,374.87,372.79,374.51,160469.0,364.6249,366.3351,364.3024,365.9833,160469.0
2021-06-22 10:30:00,374.57,376.0,374.33,375.15,169183.0,366.0419,367.4394,365.8074,366.6087,169183.0
2021-06-22 11:00:00,375.06,376.85,374.66,376.41,108793.0,366.5208,368.27,366.1299,367.84,108793.0
2021-06-22 11:30:00,376.36,377.65,376.31,377.06,115497.0,367.7912,369.0518,367.7423,368.4752,115497.0
2021-06-22 12:00:00,377.11,378.15,376.75,377.86,148948.0,368.5241,369.5404,368.1723,369.257,148948.0
2021-06-22 12:30:00,377.91,378.43,377.64,378.42,111528.0,369.3059,369.814,369.042,369.8043,111528.0
2021-06-22 13:00:00,378.41,378.63,377.77,378.07,112958.0,369.7945,370.0095,369.1691,369.4622,112958.0
2021-06-22 13:30:00,378.08,378.65,377.69,377.98,109104.0,369.472,370.029,369.0909,369.3743,109104.0
2021-06-22 14:00:00,377.92,378.08,376.8,377.01,98893.0,369.3156,369.472,368.2211,368.4264,98893.0
2021-06-22 14:30:00,377.02,378.25,376.83,378.0,76114.0,368.4361,369.6381,368.2505,369.3938,76114.0
2021-06-22 15:00:00,378.01,378.76,377.95,378.52,92733.0,369.4036,370.1365,369.345,369.902,92733.0
2021-06-22 15:30:00,378.48,378.64,377.5,378.15,304750.0,369.8629,370.0192,368.9052,369.5404,304750.0
2021-06-23 09:30:00,378.0,378.72,376.22,377.32,193688.0,369.3938,370.0974,367.6543,368.7293,193688.0
2021-06-23 10:00:00,377.43,377.64,376.48,376.65,53204.0,368.8368,369.042,367.9084,368.0746,53204.0
2021-06-23 10:30:00,376.49,376.56,375.68,375.84,71215.0,367.9182,367.9866,367.1266,367.283,71215.0
2021-06-23 11:00:00,375.88,376.05,374.83,375.8,85986.0,367.3221,367.4882,366.296,367.2439,85986.0
2021-06-23 11:30:00,375.8,376.45,375.46,376.06,53298.0,367.2439,367.8791,366.9117,367.498,53298.0
2021-06-23 12:00:00,376.02,376.23,375.45,375.57,56512.0,367.4589,367.6641,366.9019,367.0191,56512.0
2021-06-23 12:30:00,375.6,375.64,374.29,375.36,49149.0,367.0485,367.0876,365.7683,366.8139,49149.0
2021-06-23 13:00:00,375.41,375.74,375.0,375.01,46772.0,366.8628,367.1853,366.4621,366.4719,46772.0
2021-06-23 13:30:00,375.02,375.11,374.3,374.62,55684.0,366.4817,366.5696,365.7781,366.0908,55684.0
2021-06-23 14:00:00,374.62,375.92,374.32,375.5,78572.0,366.0908,367.3612,365.7976,366.9507,78572.0
2021-06-23 14:30:00,375.5,375.93,375.14,375.15,47632.0,366.9507,367.3709,366.5989,366.6087,47632.0
2021-06-23 15:00:00,375.23,375.43,374.86,375.31,59539.0,366.6869,366.8823,366.3253,366.7651,59539.0
2021-06-23 15:30:00,375.29,375.43,374.58,375.14,229043.0,366.7455,366.8823,366.0517,366.5989,229043.0
2021-06-24 09:30:00,379.0,380.06,376.87,377.21,200719.0,370.3711,371.4069,368.2895,368.6218,200719.0
2021-06-24 10:00:00,377.45,377.58,376.3,376.97,76005.0,368.8563,368.9834,367.7325,368.3873,76005.0
2021-06-24 10:30:00,377.04,377.65,376.09,376.12,74246.0,368.4557,369.0518,367.5273,367.5566,74246.0
2021-06-24 11:00:00,376.11,376.77,375.48,375.5,75443.0,367.5469,368.1918,366.9312,366.9507,75443.0
2021-06-24 11:30:00,375.41,375.84,374.51,374.85,78435.0,366.8628,367.283,365.9833,366.3155,78435.0
2021-06-24 12:00:00,374.95,375.54,374.82,374.92,68011.0,366.4133,366.9898,366.2862,366.3839,68011.0
2021-06-24 12:30:00,374.92,375.05,373.91,374.14,124214.0,366.3839,366.511,365.3969,365.6217,124214.0
2021-06-24 13:00:00,374.19,374.58,373.31,373.83,118693.0,365.6706,366.0517,364.8106,365.3188,118693.0
2021-06-24 13:30:00,373.82,374.02,373.14,373.52,77256.0,365.309,365.5044,364.6445,365.0158,77256.0
2021-06-24 14:00:00,373.53,373.57,373.04,373.17,114894.0,365.0256,365.0647,364.5467,364.6738,114894.0
2021-06-24 14:30:00,373.21,373.84,372.9,373.55,110673.0,364.7129,365.3285,364.4099,365.0451,110673.0
2021-06-24 15:00:00,373.59,373.83,373.41,373.7,113733.0,365.0842,365.3188,364.9083,365.1917,113733.0
2021-06-24 15:30:00,373.64,374.77,373.57,374.75,339667.0,365.1331,366.2374,365.0647,366.2178,339667.0
2021-06-25 09:30:00,375.45,376.42,374.38,374.85,152959.0,366.9019,367.8498,365.8562,366.3155,152959.0
2021-06-25 10:00:00,374.85,375.78,374.41,375.69,57585.0,366.3155,367.2244,365.8856,367.1364,57585.0
2021-06-25 10:30:00,375.8,375.8,373.62,374.36,65786.0,367.2439,367.2439,365.1135,365.8367,65786.0
2021-06-25 11:00:00,374.4,374.88,373.81,374.82,38404.0,365.8758,366.3449,365.2992,366.2862,38404.0
2021-06-25 11:30:00,374.83,374.83,374.11,374.26,44806.0,366.296,366.296,365.5924,365.739,44806.0
2021-06-25 12:00:00,374.21,374.27,373.41,373.55,50479.0,365.6901,365.7487,364.9083,365.0451,50479.0
2021-06-25 12:30:00,373.53,373.95,373.32,373.41,45500.0,365.0256,365.436,364.8204,364.9083,45500.0
2021-06-25 13:00:00,373.41,375.1,373.37,375.03,63868.0,364.9083,366.5598,364.8692,366.4914,63868.0
2021-06-25 13:30:00,375.08,376.04,374.88,375.38,59397.0,366.5403,367.4784,366.3449,366.8335,59397.0
2021-06-25 14:00:00,375.38,376.44,375.17,376.39,58076.0,366.8335,367.8693,366.6283,367.8205,58076.0
2021-06-25 14:30:00,376.35,377.1,376.14,376.93,93855.0,367.7814,368.5143,367.5762,368.3482,93855.0
2021-06-25 15:00:00,376.95,377.56,376.67,377.52,92609.0,368.3677,368.9638,368.0941,368.9247,92609.0
2021-06-25 15:30:00,377.54,379.65,377.32,379.6,597253.0,368.9443,371.0063,368.7293,370.9574,597253.0
2021-06-28 09:30:00,380.92,380.92,374.05,374.2,267563.0,372.2473,372.2473,365.5338,365.6803,267563.0
2021-06-28 10:00:00,374.27,374.64,371.31,371.65,209538.0,365.7487,366.1103,362.8561,363.1884,209538.0
2021-06-28 10:30:00,371.63,372.03,369.18,369.6,215830.0,363.1689,363.5597,360.7746,361.1851,215830.0
2021-06-28 11:00:00,369.58,370.14,368.93,369.04,187054.0,361.1655,361.7128,360.5303,360.6378,187054.0
2021-06-28 11:30:00,368.98,368.99,367.57,367.86,216182.0,360.5792,360.589,359.2013,359.4847,216182.0
2021-06-28 12:00:00,367.93,368.02,365.94,366.96,173778.0,359.5531,359.641,357.6084,358.6052,173778.0
2021-06-28 12:30:00,367.05,367.45,366.17,366.27,170431.0,358.6931,359.084,357.8332,357.9309,170431.0
2021-06-28 13:00:00,366.23,366.31,365.2,365.3,172060.0,357.8918,357.97,356.8852,356.983,172060.0
2021-06-28 13:30:00,365.3,366.87,365.12,366.23,186850.0,356.983,358.5172,356.8071,357.8918,186850.0
2021-06-28 14:00:00,366.2,367.32,366.0,366.47,150085.0,357.8625,358.957,357.667,358.1263,150085.0
2021-06-28 14:30:00,366.47,368.57,366.31,367.99,297802.0,358.1263,360.1785,357.97,359.6117,297802.0
2021-06-28 15:00:00,368.01,368.11,366.5,367.05,156279.0,359.6313,359.729,358.1556,358.6931,156279.0
2021-06-28 15:30:00,367.05,367.71,366.74,367.71,538832.0,358.6931,359.3381,358.3902,359.3381,538832.0
2021-06-29 09:30:00,369.01,371.36,368.34,369.63,296055.0,360.6085,362.905,359.9538,361.2144,296055.0
2021-06-29 10:00:00,369.62,370.96,369.51,370.09,131241.0,361.2046,362.5141,361.0971,361.6639,131241.0
2021-06-29 10:30:00,370.17,370.96,369.49,370.08,143775.0,361.7421,362.5141,361.0776,361.6541,143775.0
2021-06-29 11:00:00,370.08,371.39,369.83,370.8,170290.0,361.6541,362.9343,361.4098,362.3577,170290.0
2021-06-29 11:30:00,370.76,371.23,370.19,370.54,85832.0,362.3187,362.778,361.7616,362.1037,85832.0
2021-06-29 12:00:00,370.63,370.74,369.99,370.55,67898.0,362.1916,362.2991,361.5662,362.1134,67898.0
2021-06-29 12:30:00,370.49,370.53,369.86,370.24,62109.0,362.0548,362.0939,361.4391,361.8105,62109.0
2021-06-29 13:00:00,370.27,370.66,369.84,369.87,67929.0,361.8398,362.2209,361.4196,361.4489,67929.0
2021-06-29 13:30:00,369.9,370.41,368.87,369.34,97194.0,361.4782,361.9766,360.4717,360.931,97194.0
2021-06-29 14:00:00,369.33,369.56,368.54,368.65,98339.0,360.9212,361.146,360.1492,360.2567,98339.0
2021-06-29 14:30:00,368.69,369.21,368.33,368.6,67833.0,360.2958,360.8039,359.944,360.2078,67833.0
2021-06-29 15:00:00,368.68,368.94,368.51,368.72,75678.0,360.286,360.5401,360.1199,360.3251,75678.0
2021-06-29 15:30:00,368.71,369.03,367.91,368.0,410292.0,360.3153,360.628,359.5335,359.6215,410292.0
2021-06-30 09:30:00,367.95,369.0,366.98,367.6,202633.0,359.5726,360.5987,358.6247,359.2306,202633.0
2021-06-30 10:00:00,367.57,368.52,366.69,368.42,187229.0,359.2013,360.1297,358.3413,360.0319,187229.0
2021-06-30 10:30:00,368.32,369.77,368.29,369.77,93816.0,359.9342,361.3512,359.9049,361.3512,93816.0
2021-06-30 11:00:00,369.8,370.17,367.93,368.31,111258.0,361.3805,361.7421,359.5531,359.9244,111258.0
2021-06-30 11:30:00,368.35,368.58,367.5,367.6,54902.0,359.9635,360.1883,359.1329,359.2306,54902.0
2021-06-30 12:00:00,367.55,367.59,366.45,366.82,59731.0,359.1817,359.2208,358.1068,358.4684,59731.0
2021-06-30 12:30:00,366.79,366.96,366.59,366.81,39901.0,358.439,358.6052,358.2436,358.4586,39901.0
2021-06-30 13:00:00,366.76,367.06,366.49,366.54,56292.0,358.4097,358.7029,358.1459,358.1947,56292.0
2021-06-30 13:30:00,366.54,366.73,366.2,366.3,81759.0,358.1947,358.3804,357.8625,357.9602,81759.0
2021-06-30 14:00:00,366.31,366.33,365.51,365.58,78282.0,357.97,357.9895,357.1882,357.2566,78282.0
2021-06-30 14:30:00,365.55,365.59,364.27,364.74,148296.0,357.2273,357.2664,355.9764,356.4357,148296.0
2021-06-30 15:00:00,364.72,365.66,364.7,365.36,50588.0,356.4162,357.3348,356.3966,357.0416,50588.0
2021-06-30 15:30:00,365.36,365.56,365.0,365.0,318842.0,357.0416,357.2371,356.6898,356.6898,318842.0
2021-07-01 09:30:00,366.05,368.49,365.6,368.1,278853.0,357.7159,360.1003,357.2761,359.7192,278853.0
2021-07-01 10:00:00,368.06,368.52,367.42,367.73,98787.0,359.6801,360.1297,359.0547,359.3576,98787.0
2021-07-01 10:30:00,367.66,368.0,367.21,367.8,68178.0,359.2892,359.6215,358.8495,359.4261,68178.0
2021-07-01 11:00:00,367.79,367.91,366.88,367.4,93532.0,359.4163,359.5335,358.527,359.0352,93532.0
2021-07-01 11:30:00,367.41,368.07,367.21,367.9,96655.0,359.0449,359.6899,358.8495,359.5238,96655.0
2021-07-01 12:00:00,367.98,368.74,367.58,367.7,144271.0,359.602,360.3446,359.2111,359.3283,144271.0
2021-07-01 12:30:00,367.71,367.91,367.55,367.7,77530.0,359.3381,359.5335,359.1817,359.3283,77530.0
2021-07-01 13:00:00,367.68,368.72,367.57,368.43,89864.0,359.3088,360.3251,359.2013,360.0417,89864.0
2021-07-01 13:30:00,368.43,369.9,368.36,369.9,167224.0,360.0417,361.4782,359.9733,361.4782,167224.0
2021-07-01 14:00:00,369.88,370.46,369.7,369.97,179246.0,361.4587,362.0255,361.2828,361.5466,179246.0
2021-07-01 14:30:00,369.97,370.93,369.75,370.85,80376.0,361.5466,362.4848,361.3317,362.4066,80376.0
2021-07-01 15:00:00,370.87,370.93,370.12,370.6,76566.0,362.4262,362.4848,361.6932,362.1623,76566.0
2021-07-01 15:30:00,370.57,371.21,370.09,370.71,321143.0,362.133,362.7584,361.6639,362.2698,321143.0
2021-07-02 09:30:00,372.69,374.12,372.28,373.67,156148.0,364.2047,365.6022,363.8041,365.1624,156148.0
2021-07-02 10:00:00,373.72,374.18,373.23,373.52,87560.0,365.2113,365.6608,364.7324,365.0158,87560.0
2021-07-02 10:30:00,373.56,373.96,373.16,373.23,51815.0,365.0549,365.4458,364.664,364.7324,51815.0
2021-07-02 11:00:00,373.29,373.71,373.08,373.43,55247.0,364.7911,365.2015,364.5858,364.9279,55247.0
2021-07-02 11:30:00,373.49,373.51,372.56,372.69,77473.0,364.9865,365.006,364.0777,364.2047,77473.0
2021-07-02 12:00:00,372.75,372.87,372.15,372.73,49082.0,364.2634,364.3806,363.677,364.2438,49082.0
2021-07-02 12:30:00,372.75,374.24,372.75,374.11,51914.0,364.2634,365.7194,364.2634,365.5924,51914.0
2021-07-02 13:00:00,374.08,374.65,373.83,374.16,54803.0,365.5631,366.1201,365.3188,365.6412,54803.0
2021-07-02 13:30:00,374.21,374.52,374.0,374.45,52181.0,365.6901,365.9931,365.4849,365.9246,52181.0
2021-07-02 14:00:00,374.42,375.25,374.41,375.25,51560.0,365.8953,366.7064,365.8856,366.7064,51560.0
2021-07-02 14:30:00,375.24,375.45,374.47,374.56,67422.0,366.6967,366.9019,365.9442,366.0321,67422.0
2021-07-02 15:00:00,374.56,375.05,374.4,374.54,44711.0,366.0321,366.511,365.8758,366.0126,44711.0
2021-07-02 15:30:00,374.49,375.49,374.23,375.16,219456.0,365.9637,366.941,365.7097,366.6185,219456.0
2021-07-06 09:30:00,376.65,378.24,375.5,377.35,295013.0,368.0746,369.6284,366.9507,368.7586,295013.0
2021-07-06 10:00:00,377.35,377.65,375.57,377.42,154943.0,368.7586,369.0518,367.0191,368.827,154943.0
2021-07-06 10:30:00,377.44,377.48,374.94,375.18,105933.0,368.8466,368.8857,366.4035,366.638,105933.0
2021-07-06 11:00:00,375.24,375.24,373.56,373.94,126708.0,366.6967,366.6967,365.0549,365.4263,126708.0
2021-07-06 11:30:00,373.94,374.65,373.28,373.63,80628.0,365.4263,366.1201,364.7813,365.1233,80628.0
2021-07-06 12:00:00,373.62,373.65,371.5,372.87,79433.0,365.1135,365.1429,363.0418,364.3806,79433.0
2021-07-06 12:30:00,372.86,373.26,372.24,373.26,55788.0,364.3708,364.7617,363.765,364.7617,55788.0
2021-07-06 13:00:00,373.28,374.23,373.04,373.07,68774.0,364.7813,365.7097,364.5467,364.5761,68774.0
2021-07-06 13:30:00,373.06,373.37,372.71,373.28,53686.0,364.5663,364.8692,364.2243,364.7813,53686.0
2021-07-06 14:00:00,373.34,374.29,373.34,374.22,83862.0,364.8399,365.7683,364.8399,365.6999,83862.0
2021-07-06 14:30:00,374.24,374.47,373.97,374.32,75272.0,365.7194,365.9442,365.4556,365.7976,75272.0
2021-07-06 15:00:00,374.37,375.7,374.27,375.55,99630.0,365.8465,367.1462,365.7487,366.9996,99630.0
2021-07-06 15:30:00,375.58,376.65,375.42,376.12,250624.0,367.0289,368.0746,366.8726,367.5566,250624.0
2021-07-07 09:30:00,376.79,378.15,375.0,375.81,183430.0,368.2114,369.5404,366.4621,367.2537,183430.0
2021-07-07 10:00:00,375.7,376.3,374.14,374.14,131255.0,367.1462,367.7325,365.6217,365.6217,131255.0
2021-07-07 10:30:00,374.17,374.85,373.38,374.26,78456.0,365.651,366.3155,364.879,365.739,78456.0
2021-07-07 11:00:00,374.32,374.97,373.94,374.59,63659.0,365.7976,366.4328,365.4263,366.0615,63659.0
2021-07-07 11:30:00,374.63,374.88,374.12,374.22,89807.0,366.1005,366.3449,365.6022,365.6999,89807.0
2021-07-07 12:00:00,374.22,374.46,372.8,372.8,154511.0,365.6999,365.9344,364.3122,364.3122,154511.0
2021-07-07 12:30:00,372.77,373.34,372.45,373.18,161519.0,364.2829,364.8399,363.9702,364.6836,161519.0
2021-07-07 13:00:00,373.24,373.24,372.48,373.03,65908.0,364.7422,364.7422,363.9995,364.537,65908.0
2021-07-07 13:30:00,373.0,373.25,372.58,373.05,162160.0,364.5077,364.752,364.0972,364.5565,162160.0
2021-07-07 14:00:00,373.03,373.92,372.92,373.65,161691.0,364.537,365.4067,364.4295,365.1429,161691.0
2021-07-07 14:30:00,373.54,374.36,373.47,374.15,115858.0,365.0354,365.8367,364.967,365.6315,115858.0
2021-07-07 15:00:00,374.19,374.5,374.07,374.32,42687.0,365.6706,365.9735,365.5533,365.7976,42687.0
2021-07-07 15:30:00,374.32,374.66,373.66,374.09,257738.0,365.7976,366.1299,365.1526,365.5728,257738.0
2021-07-08 09:30:00,367.5,368.84,365.65,368.26,283576.0,359.5597,360.8708,357.7497,360.3033,283576.0
2021-07-08 10:00:00,368.27,368.91,366.09,367.47,93959.0,360.3131,360.9393,358.1802,359.5304,93959.0
2021-07-08 10:30:00,367.68,368.16,366.32,367.02,63113.0,359.7358,360.2055,358.4052,359.0901,63113.0
2021-07-08 11:00:00,367.06,369.1,366.81,368.75,90645.0,359.1292,361.1252,358.8846,360.7827,90645.0
2021-07-08 11:30:00,368.71,369.67,368.3,369.51,62794.0,360.7436,361.6829,360.3425,361.5263,62794.0
2021-07-08 12:00:00,369.48,369.91,369.05,369.43,105882.0,361.497,361.9177,361.0762,361.448,105882.0
2021-07-08 12:30:00,369.43,370.2,369.42,369.75,65304.0,361.448,362.2014,361.4383,361.7611,65304.0
2021-07-08 13:00:00,369.71,369.93,368.8,369.07,89591.0,361.722,361.9372,360.8317,361.0958,89591.0
2021-07-08 13:30:00,369.05,370.08,368.89,369.58,67641.0,361.0762,362.084,360.9197,361.5948,67641.0
2021-07-08 14:00:00,369.62,369.79,368.83,369.12,55262.0,361.6339,361.8003,360.861,361.1447,55262.0
2021-07-08 14:30:00,369.09,369.79,368.92,369.53,43518.0,361.1154,361.8003,360.9491,361.5459,43518.0
2021-07-08 15:00:00,369.67,369.9,369.07,369.67,46955.0,361.6829,361.9079,361.0958,361.6829,46955.0
2021-07-08 15:30:00,369.76,370.59,368.9,370.19,243664.0,361.7709,362.583,360.9295,362.1916,243664.0
2021-07-09 09:30:00,371.85,372.28,369.89,371.1,204950.0,363.8158,364.2365,361.8981,363.082,204950.0
2021-07-09 10:00:00,371.15,372.81,371.14,371.53,79012.0,363.1309,364.755,363.1211,363.5027,79012.0
2021-07-09 10:30:00,371.59,372.68,371.59,372.06,64680.0,363.5614,364.6278,363.5614,364.0212,64680.0
2021-07-09 11:00:00,372.06,373.06,372.06,372.88,84791.0,364.0212,364.9996,364.0212,364.8235,84791.0
2021-07-09 11:30:00,372.89,373.11,372.4,372.58,47497.0,364.8333,365.0485,364.3539,364.53,47497.0
2021-07-09 12:00:00,372.42,372.85,371.32,371.64,79885.0,364.3734,364.7941,363.2972,363.6103,79885.0
2021-07-09 12:30:00,371.64,372.06,371.39,371.85,51564.0,363.6103,364.0212,363.3657,363.8158,51564.0
2021-07-09 13:00:00,371.8,372.5,371.42,372.4,119709.0,363.7668,364.4517,363.395,364.3539,119709.0
2021-07-09 13:30:00,372.47,372.76,372.39,372.55,33746.0,364.4224,364.7061,364.3441,364.5006,33746.0
2021-07-09 14:00:00,372.68,372.68,372.02,372.19,91015.0,364.6278,364.6278,363.9821,364.1484,91015.0
2021-07-09 14:30:00,372.25,372.55,372.16,372.5,49947.0,364.2071,364.5006,364.1191,364.4517,49947.0
2021-07-09 15:00:00,372.46,372.95,372.24,372.9,50625.0,364.4126,364.892,364.1973,364.8431,50625.0
2021-07-09 15:30:00,372.88,373.48,372.66,372.99,188579.0,364.8235,365.4105,364.6083,364.9311,188579.0
2021-07-12 09:30:00,375.0,375.0,372.08,373.01,421834.0,366.8977,366.8977,364.0408,364.9507,421834.0
2021-07-12 10:00:00,373.08,374.13,372.51,373.9,178547.0,365.0192,366.0465,364.4615,365.8215,178547.0
2021-07-12 10:30:00,373.97,374.87,373.96,374.37,122363.0,365.8899,366.7705,365.8802,366.2813,122363.0
2021-07-12 11:00:00,374.42,375.33,374.19,374.76,76551.0,366.3302,367.2206,366.1052,366.6629,76551.0
2021-07-12 11:30:00,374.85,375.28,374.1,375.22,54752.0,366.7509,367.1716,366.0171,367.1129,54752.0
2021-07-12 12:00:00,375.21,376.0,375.2,375.58,85134.0,367.1032,367.8761,367.0934,367.4652,85134.0
2021-07-12 12:30:00,375.55,376.07,375.45,375.75,82210.0,367.4358,367.9446,367.338,367.6315,82210.0
2021-07-12 13:00:00,375.72,375.73,375.13,375.37,52252.0,367.6021,367.6119,367.0249,367.2597,52252.0
2021-07-12 13:30:00,375.41,375.73,374.77,374.95,51278.0,367.2988,367.6119,366.6727,366.8488,51278.0
2021-07-12 14:00:00,374.97,375.55,374.97,375.16,55212.0,366.8683,367.4358,366.8683,367.0542,55212.0
2021-07-12 14:30:00,375.19,375.55,374.91,375.03,75585.0,367.0836,367.4358,366.8096,366.927,75585.0
2021-07-12 15:00:00,375.0,375.77,374.87,375.65,63769.0,366.8977,367.6511,366.7705,367.5336,63769.0
2021-07-12 15:30:00,375.66,375.77,375.14,375.77,213620.0,367.5434,367.6511,367.0347,367.6511,213620.0
2021-07-13 09:30:00,375.55,379.19,375.55,378.52,319272.0,367.4358,370.9972,367.4358,370.3416,319272.0
2021-07-13 10:00:00,378.51,380.85,378.42,380.51,222166.0,370.3319,372.6213,370.2438,372.2886,222166.0
2021-07-13 10:30:00,380.51,383.26,380.26,382.71,268748.0,372.2886,374.9792,372.044,374.4411,268748.0
2021-07-13 11:00:00,382.69,384.23,382.15,384.21,241744.0,374.4215,375.9283,373.8932,375.9087,241744.0
2021-07-13 11:30:00,384.16,385.64,384.05,385.63,217808.0,375.8598,377.3078,375.7522,377.298,217808.0
2021-07-13 12:00:00,385.65,386.64,385.02,385.12,205893.0,377.3176,378.2862,376.7012,376.799,205893.0
2021-07-13 12:30:00,385.19,385.19,383.83,385.12,283213.0,376.8675,376.8675,375.5369,376.799,283213.0
2021-07-13 13:00:00,385.19,385.55,383.73,384.1,146343.0,376.8675,377.2197,375.4391,375.8011,146343.0
2021-07-13 13:30:00,384.04,384.32,382.75,383.37,151501.0,375.7424,376.0163,374.4802,375.0868,151501.0
2021-07-13 14:00:00,383.31,384.41,382.0,384.2,154824.0,375.0281,376.1044,373.7464,375.8989,154824.0
2021-07-13 14:30:00,384.24,384.42,383.28,383.87,136829.0,375.9381,376.1142,374.9988,375.576,136829.0
2021-07-13 15:00:00,383.84,384.2,383.33,383.57,135144.0,375.5467,375.8989,375.0477,375.2825,135144.0
2021-07-13 15:30:00,383.58,384.19,383.19,383.71,402827.0,375.2923,375.8891,374.9107,375.4195,402827.0
2021-07-14 09:30:00,382.98,391.07,382.98,389.54,641934.0,374.7053,382.6205,374.7053,381.1235,641934.0
2021-07-14 10:00:00,389.58,390.35,387.39,387.6,180060.0,381.1627,381.916,379.02,379.2255,180060.0
2021-07-14 10:30:00,387.62,388.45,386.74,387.0,162623.0,379.245,380.0571,378.384,378.6384,162623.0
2021-07-14 11:00:00,387.0,388.35,386.88,387.69,122427.0,378.6384,379.9593,378.521,379.3135,122427.0
2021-07-14 11:30:00,387.73,388.39,387.43,387.69,93861.0,379.3526,379.9984,379.0591,379.3135,93861.0
2021-07-14 12:00:00,387.69,388.35,386.57,388.31,86536.0,379.3135,379.9593,378.2177,379.9201,86536.0
2021-07-14 12:30:00,388.27,389.83,388.21,389.14,147120.0,379.881,381.4073,379.8223,380.7322,147120.0
2021-07-14 13:00:00,389.19,389.29,388.49,388.87,61921.0,380.7811,380.8789,380.0962,380.468,61921.0
2021-07-14 13:30:00,388.86,390.96,388.8,390.45,124212.0,380.4582,382.5129,380.3995,382.0139,124212.0
2021-07-14 14:00:00,390.49,391.63,390.18,390.77,165169.0,382.053,383.1684,381.7497,382.327,165169.0
2021-07-14 14:30:00,390.83,391.0,389.94,390.35,79138.0,382.3857,382.552,381.5149,381.916,79138.0
2021-07-14 15:00:00,390.31,390.82,389.94,390.25,146885.0,381.8769,382.3759,381.5149,381.8182,146885.0
2021-07-14 15:30:00,390.22,391.19,389.9,390.95,342975.0,381.7888,382.7379,381.4758,382.5031,342975.0
2021-07-15 09:30:00,390.14,393.3,389.34,390.99,240705.0,381.7106,384.8023,380.9279,382.5422,240705.0
2021-07-15 10:00:00,391.06,392.6,390.23,391.69,133934.0,382.6107,384.1174,381.7986,383.2271,133934.0
2021-07-15 10:30:00,391.76,392.46,390.23,391.13,117779.0,383.2956,383.9804,381.7986,382.6792,117779.0
2021-07-15 11:00:00,391.1,391.18,389.62,390.96,91847.0,382.6498,382.7281,381.2018,382.5129,91847.0
2021-07-15 11:30:00,390.93,392.0,389.85,389.92,87439.0,382.4835,383.5304,381.4268,381.4953,87439.0
2021-07-15 12:00:00,389.96,389.96,388.6,389.03,108075.0,381.5345,381.5345,380.2038,380.6246,108075.0
2021-07-15 12:30:00,389.05,389.34,388.14,388.17,91811.0,380.6441,380.9279,379.7538,379.7831,91811.0
2021-07-15 13:00:00,388.32,389.41,387.45,389.28,191831.0,379.9299,380.9963,379.0787,380.8692,191831.0
2021-07-15 13:30:00,389.15,389.84,388.2,389.05,125553.0,380.742,381.4171,379.8125,380.6441,125553.0
2021-07-15 14:00:00,389.11,389.52,388.88,389.18,78274.0,380.7028,381.104,380.4778,380.7713,78274.0
2021-07-15 14:30:00,389.25,389.25,387.85,388.07,82204.0,380.8398,380.8398,379.4701,379.6853,82204.0
2021-07-15 15:00:00,388.1,389.84,388.0,389.67,116047.0,379.7147,381.4171,379.6168,381.2507,116047.0
2021-07-15 15:30:00,389.67,390.34,389.45,390.32,376397.0,381.2507,381.9063,381.0355,381.8867,376397.0
2021-07-16 09:30:00,393.15,393.46,389.56,390.41,198611.0,384.6555,384.9588,381.1431,381.9747,198611.0
2021-07-16 10:00:00,390.4,390.83,387.35,388.29,120809.0,381.965,382.3857,378.9809,379.9005,120809.0
2021-07-16 10:30:00,388.06,388.89,386.38,386.42,75851.0,379.6755,380.4876,378.0318,378.071,75851.0
2021-07-16 11:00:00,386.51,387.57,385.33,387.05,130817.0,378.159,379.1961,377.0045,378.6873,130817.0
2021-07-16 11:30:00,386.95,387.98,386.21,387.98,74664.0,378.5895,379.5972,377.8655,379.5972,74664.0
2021-07-16 12:00:00,387.96,389.04,387.96,388.6,67041.0,379.5777,380.6343,379.5777,380.2038,67041.0
2021-07-16 12:30:00,388.64,389.03,387.65,387.65,32919.0,380.243,380.6246,379.2744,379.2744,32919.0
2021-07-16 13:00:00,387.6,388.58,387.53,388.06,30051.0,379.2255,380.1843,379.157,379.6755,30051.0
2021-07-16 13:30:00,388.1,388.47,387.5,387.78,46168.0,379.7147,380.0767,379.1276,379.4016,46168.0
2021-07-16 14:00:00,387.62,388.1,387.32,387.32,31732.0,379.245,379.7147,378.9515,378.9515,31732.0
2021-07-16 14:30:00,387.17,387.54,386.54,386.75,39257.0,378.8047,379.1668,378.1884,378.3938,39257.0
2021-07-16 15:00:00,386.7,387.73,386.46,387.13,110634.0,378.3449,379.3526,378.1101,378.7656,110634.0
2021-07-16 15:30:00,387.07,387.62,386.88,387.12,247742.0,378.7069,379.245,378.521,378.7558,247742.0
2021-07-19 09:30:00,378.0,378.6,369.32,369.32,680392.0,369.8329,370.4199,361.3404,361.3404,680392.0
2021-07-19 10:00:00,369.2,370.6,368.45,369.34,424830.0,361.223,362.5928,360.4892,361.36,424830.0
2021-07-19 10:30:00,369.41,371.35,367.75,370.11,345588.0,361.4285,363.3266,359.8043,362.1133,345588.0
2021-07-19 11:00:00,370.15,371.0,369.72,370.64,342690.0,362.1525,362.9841,361.7318,362.6319,342690.0
2021-07-19 11:30:00,370.48,372.24,370.48,371.46,262115.0,362.4754,364.1973,362.4754,363.4342,262115.0
2021-07-19 12:00:00,371.44,371.45,369.13,369.18,145870.0,363.4146,363.4244,361.1545,361.2034,145870.0
2021-07-19 12:30:00,369.13,369.28,367.8,367.98,204491.0,361.1545,361.3013,359.8533,360.0294,204491.0
2021-07-19 13:00:00,367.9,368.15,366.3,366.36,175490.0,359.9511,360.1957,358.3857,358.4444,175490.0
2021-07-19 13:30:00,366.36,366.83,364.57,364.66,217639.0,358.4444,358.9042,356.693,356.7811,217639.0
2021-07-19 14:00:00,364.66,365.73,364.45,365.51,204556.0,356.7811,357.828,356.5756,357.6127,204556.0
2021-07-19 14:30:00,365.45,365.56,364.2,364.55,151389.0,357.554,357.6617,356.331,356.6735,151389.0
2021-07-19 15:00:00,364.56,364.97,363.51,364.08,219874.0,356.6833,357.0844,355.6559,356.2136,219874.0
2021-07-19 15:30:00,364.02,365.74,363.36,365.74,667473.0,356.1549,357.8378,355.5092,357.8378,667473.0
2021-07-20 09:30:00,367.0,370.18,365.27,369.85,348845.0,359.0705,362.1818,357.3779,361.859,348845.0
2021-07-20 10:00:00,369.94,370.78,368.73,369.54,216301.0,361.947,362.7689,360.7632,361.5557,216301.0
2021-07-20 10:30:00,369.71,370.87,368.9,370.3,120979.0,361.722,362.8569,360.9295,362.2992,120979.0
2021-07-20 11:00:00,370.31,372.19,370.21,371.28,123859.0,362.309,364.1484,362.2112,363.2581,123859.0
2021-07-20 11:30:00,371.35,374.3,371.15,373.89,107465.0,363.3266,366.2128,363.1309,365.8117,107465.0
2021-07-20 12:00:00,373.77,374.18,373.08,373.95,82263.0,365.6943,366.0954,365.0192,365.8704,82263.0
2021-07-20 12:30:00,374.1,375.13,373.99,374.96,77031.0,366.0171,367.0249,365.9095,366.8586,77031.0
2021-07-20 13:00:00,375.01,375.06,373.66,374.03,108238.0,366.9075,366.9564,365.5866,365.9487,108238.0
2021-07-20 13:30:00,374.06,374.65,373.6,374.29,47923.0,365.978,366.5553,365.5279,366.203,47923.0
2021-07-20 14:00:00,374.36,375.32,374.35,375.18,40231.0,366.2715,367.2108,366.2617,367.0738,40231.0
2021-07-20 14:30:00,375.3,375.96,374.82,375.88,63071.0,367.1912,367.837,366.7216,367.7587,63071.0
2021-07-20 15:00:00,375.95,376.6,375.71,376.09,117288.0,367.8272,368.4631,367.5924,367.9641,117288.0
2021-07-20 15:30:00,376.07,376.54,374.3,374.35,422242.0,367.9446,368.4044,366.2128,366.2617,422242.0
2021-07-21 09:30:00,376.03,377.78,375.05,377.53,162376.0,367.9054,369.6176,366.9466,369.373,162376.0
2021-07-21 10:00:00,377.63,380.91,377.0,379.84,174864.0,369.4709,372.68,368.8545,371.6331,174864.0
2021-07-21 10:30:00,379.91,380.05,377.47,377.5,95215.0,371.7016,371.8386,369.3143,369.3437,95215.0
2021-07-21 11:00:00,377.66,378.53,377.44,377.6,64498.0,369.5002,370.3514,369.285,369.4415,64498.0
2021-07-21 11:30:00,377.42,378.88,377.23,378.82,79034.0,369.2654,370.6939,369.0795,370.6352,79034.0
2021-07-21 12:00:00,378.81,378.82,377.67,377.9,54292.0,370.6254,370.6352,369.51,369.735,54292.0
2021-07-21 12:30:00,377.99,378.13,377.21,377.77,48095.0,369.8231,369.9601,369.0599,369.6078,48095.0
2021-07-21 13:00:00,377.78,378.44,377.05,378.39,62798.0,369.6176,370.2634,368.9034,370.2144,62798.0
2021-07-21 13:30:00,378.44,378.64,377.79,378.55,37089.0,370.2634,370.459,369.6274,370.371,37089.0
2021-07-21 14:00:00,378.5,378.89,378.27,378.75,42599.0,370.3221,370.7036,370.097,370.5667,42599.0
2021-07-21 14:30:00,378.8,380.58,378.78,380.19,97544.0,370.6156,372.3571,370.596,371.9756,97544.0
2021-07-21 15:00:00,380.16,380.39,379.19,379.59,100667.0,371.9462,372.1712,370.9972,371.3885,100667.0
2021-07-21 15:30:00,379.54,380.56,378.79,380.06,236393.0,371.3396,372.3376,370.6058,371.8484,236393.0
2021-07-22 09:30:00,380.3,381.36,379.59,380.11,236342.0,372.0832,373.1203,371.3885,371.8973,236342.0
2021-07-22 10:00:00,380.15,381.81,379.81,380.38,180931.0,371.9364,373.5606,371.6038,372.1615,180931.0
2021-07-22 10:30:00,380.39,380.96,379.52,379.52,82915.0,372.1712,372.7289,371.32,371.32,82915.0
2021-07-22 11:00:00,379.51,379.59,378.69,379.28,184419.0,371.3102,371.3885,370.508,371.0852,184419.0
2021-07-22 11:30:00,379.35,379.55,378.15,378.32,157012.0,371.1537,371.3494,369.9796,370.146,157012.0
2021-07-22 12:00:00,378.33,378.45,377.05,378.43,121923.0,370.1557,370.2732,368.9034,370.2536,121923.0
2021-07-22 12:30:00,378.36,379.39,377.98,379.37,166275.0,370.1851,371.1928,369.8133,371.1733,166275.0
2021-07-22 13:00:00,379.36,380.8,379.25,380.72,82584.0,371.1635,372.5724,371.0559,372.4941,82584.0
2021-07-22 13:30:00,380.7,381.91,380.67,381.27,140762.0,372.4745,373.6584,372.4452,373.0322,140762.0
2021-07-22 14:00:00,381.28,382.02,380.71,382.02,105655.0,373.042,373.766,372.4843,373.766,105655.0
2021-07-22 14:30:00,382.03,382.2,381.58,382.09,230179.0,373.7758,373.9421,373.3355,373.8345,230179.0
2021-07-22 15:00:00,382.05,382.39,381.43,382.05,197902.0,373.7954,374.128,373.1888,373.7954,197902.0
2021-07-22 15:30:00,382.05,382.86,381.51,382.17,667171.0,373.7954,374.5879,373.267,373.9128,667171.0
2021-07-23 09:30:00,385.09,388.83,385.09,387.41,491393.0,376.7697,380.4289,376.7697,379.0396,491393.0
2021-07-23 10:00:00,387.29,389.21,387.29,388.8,143835.0,378.9222,380.8007,378.9222,380.3995,143835.0
2021-07-23 10:30:00,388.81,390.46,388.26,390.11,180919.0,380.4093,382.0237,379.8712,381.6812,180919.0
2021-07-23 11:00:00,389.97,392.88,389.39,392.6,171799.0,381.5442,384.3914,380.9768,384.1174,171799.0
2021-07-23 11:30:00,392.63,393.02,391.7,391.83,186825.0,384.1468,384.5283,383.2369,383.3641,186825.0
2021-07-23 12:00:00,391.84,392.69,391.1,392.46,146729.0,383.3738,384.2055,382.6498,383.9804,146729.0
2021-07-23 12:30:00,392.42,394.3,392.36,394.29,242786.0,383.9413,385.7807,383.8826,385.7709,242786.0
2021-07-23 13:00:00,394.3,394.5,393.35,394.18,116975.0,385.7807,385.9764,384.8512,385.6633,116975.0
2021-07-23 13:30:00,394.16,394.25,392.91,393.06,112444.0,385.6437,385.7318,384.4207,384.5675,112444.0
2021-07-23 14:00:00,393.07,393.24,392.79,393.0,52952.0,384.5773,384.7436,384.3033,384.5088,52952.0
2021-07-23 14:30:00,393.0,393.14,392.62,393.03,74443.0,384.5088,384.6458,384.137,384.5381,74443.0
2021-07-23 15:00:00,393.13,393.15,391.91,392.67,111160.0,384.636,384.6555,383.4423,384.1859,111160.0
2021-07-23 15:30:00,392.7,393.93,392.63,393.26,321591.0,384.2153,385.4187,384.1468,384.7632,321591.0
2021-07-26 09:30:00,391.67,392.0,388.83,390.04,207312.0,383.2075,383.5304,380.4289,381.6127,207312.0
2021-07-26 10:00:00,390.04,390.32,388.27,388.83,116455.0,381.6127,381.8867,379.881,380.4289,116455.0
2021-07-26 10:30:00,388.75,390.14,388.75,389.58,108206.0,380.3506,381.7106,380.3506,381.1627,108206.0
2021-07-26 11:00:00,389.58,391.24,389.2,391.13,131579.0,381.1627,382.7868,380.7909,382.6792,131579.0
2021-07-26 11:30:00,391.02,391.89,391.02,391.76,60639.0,382.5716,383.4228,382.5716,383.2956,60639.0
2021-07-26 12:00:00,391.82,392.0,390.97,391.65,56119.0,383.3543,383.5304,382.5226,383.188,56119.0
2021-07-26 12:30:00,391.63,391.64,390.59,390.77,61940.0,383.1684,383.1782,382.1509,382.327,61940.0
2021-07-26 13:00:00,390.81,392.21,390.77,391.65,75881.0,382.3661,383.7359,382.327,383.188,75881.0
2021-07-26 13:30:00,391.65,392.3,391.41,392.07,55542.0,383.188,383.8239,382.9531,383.5989,55542.0
2021-07-26 14:00:00,392.01,392.29,391.78,392.06,55796.0,383.5402,383.8141,383.3151,383.5891,55796.0
2021-07-26 14:30:00,392.12,392.69,391.91,392.51,73278.0,383.6478,384.2055,383.4423,384.0294,73278.0
2021-07-26 15:00:00,392.47,392.74,391.83,392.55,92495.0,383.9902,384.2544,383.3641,384.0685,92495.0
2021-07-26 15:30:00,392.56,392.88,391.9,392.87,216544.0,384.0783,384.3914,383.4325,384.3816,216544.0
2021-07-27 09:30:00,390.0,394.23,389.04,393.89,258355.0,381.5736,385.7122,380.6343,385.3796,258355.0
2021-07-27 10:00:00,393.83,395.28,392.42,393.63,126081.0,385.3208,386.7395,383.9413,385.1252,126081.0
2021-07-27 10:30:00,393.56,393.58,390.6,391.72,171029.0,385.0567,385.0763,382.1606,383.2564,171029.0
2021-07-27 11:00:00,391.71,392.71,388.77,389.46,96328.0,383.2467,384.225,380.3702,381.0453,96328.0
2021-07-27 11:30:00,389.37,389.49,387.17,388.88,108948.0,380.9572,381.0746,378.8047,380.4778,108948.0
2021-07-27 12:00:00,388.83,388.83,387.03,388.43,79919.0,380.4289,380.4289,378.6678,380.0375,79919.0
2021-07-27 12:30:00,388.43,388.76,387.63,388.11,53044.0,380.0375,380.3604,379.2548,379.7244,53044.0
2021-07-27 13:00:00,388.17,388.41,385.95,386.04,76089.0,379.7831,380.018,377.6111,377.6992,76089.0
2021-07-27 13:30:00,386.06,387.52,385.89,386.35,63408.0,377.7187,379.1472,377.5524,378.0025,63408.0
2021-07-27 14:00:00,386.27,387.24,386.23,386.97,101474.0,377.9242,378.8732,377.8851,378.6091,101474.0
2021-07-27 14:30:00,386.94,388.35,386.51,388.22,64317.0,378.5797,379.9593,378.159,379.8321,64317.0
2021-07-27 15:00:00,388.27,388.67,388.07,388.35,63714.0,379.881,380.2723,379.6853,379.9593,63714.0
2021-07-27 15:30:00,388.37,390.55,388.06,390.52,241349.0,379.9788,382.1117,379.6755,382.0824,241349.0
2021-07-28 09:30:00,391.62,391.73,384.24,387.06,229215.0,383.1586,383.2662,375.9381,378.6971,229215.0
2021-07-28 10:00:00,387.0,388.84,386.66,388.46,168087.0,378.6384,380.4387,378.3058,380.0669,168087.0
2021-07-28 10:30:00,388.61,388.98,387.26,388.84,97782.0,380.2136,380.5756,378.8928,380.4387,97782.0
2021-07-28 11:00:00,388.85,389.22,385.06,385.59,146510.0,380.4484,380.8105,376.7403,377.2589,146510.0
2021-07-28 11:30:00,385.67,385.72,383.56,384.75,148673.0,377.3372,377.3861,375.2727,376.437,148673.0
2021-07-28 12:00:00,384.71,385.37,383.87,384.03,116280.0,376.3979,377.0436,375.576,375.7326,116280.0
2021-07-28 12:30:00,384.04,384.24,383.11,383.44,82660.0,375.7424,375.9381,374.8325,375.1553,82660.0
2021-07-28 13:00:00,383.49,384.91,382.37,382.75,135481.0,375.2043,376.5936,374.1085,374.4802,135481.0
2021-07-28 13:30:00,382.7,383.95,382.69,383.89,85720.0,374.4313,375.6543,374.4215,375.5956,85720.0
2021-07-28 14:00:00,383.99,384.73,383.0,383.93,119312.0,375.6935,376.4175,374.7248,375.6347,119312.0
2021-07-28 14:30:00,383.88,385.47,383.39,384.3,106171.0,375.5858,377.1415,375.1064,375.9968,106171.0
2021-07-28 15:00:00,384.37,384.98,382.53,383.21,161413.0,376.0652,376.6621,374.265,374.9303,161413.0
2021-07-28 15:30:00,383.29,383.87,382.32,383.47,368736.0,375.0086,375.576,374.0595,375.1847,368736.0
2021-07-29 09:30:00,387.5,394.2,387.5,391.09,415717.0,379.1276,385.6829,379.1276,382.64,415717.0
2021-07-29 10:00:00,391.1,394.02,390.66,391.6,221982.0,382.6498,385.5067,382.2193,383.139,221982.0
2021-07-29 10:30:00,391.76,394.73,390.86,394.57,166007.0,383.2956,386.2014,382.415,386.0449,166007.0
2021-07-29 11:00:00,394.47,394.74,390.75,390.95,189487.0,385.947,386.2112,382.3074,382.5031,189487.0
2021-07-29 11:30:00,391.0,391.78,389.26,389.94,169013.0,382.552,383.3151,380.8496,381.5149,169013.0
2021-07-29 12:00:00,389.93,391.94,388.6,391.61,181467.0,381.5051,383.4717,380.2038,383.1488,181467.0
2021-07-29 12:30:00,391.55,391.93,390.57,391.04,79420.0,383.0901,383.4619,382.1313,382.5911,79420.0
2021-07-29 13:00:00,390.95,391.46,390.36,390.77,86797.0,382.5031,383.0021,381.9258,382.327,86797.0
2021-07-29 13:30:00,390.71,391.28,389.92,390.94,84544.0,382.2683,382.8259,381.4953,382.4933,84544.0
2021-07-29 14:00:00,390.85,391.94,390.31,390.74,59823.0,382.4052,383.4717,381.8769,382.2976,59823.0
2021-07-29 14:30:00,390.8,390.84,389.32,390.17,82711.0,382.3563,382.3955,380.9083,381.7399,82711.0
2021-07-29 15:00:00,390.16,390.29,389.16,389.86,113986.0,381.7301,381.8573,380.7517,381.4366,113986.0
2021-07-29 15:30:00,389.86,389.92,388.69,388.87,248896.0,381.4366,381.4953,380.2919,380.468,248896.0
2021-07-30 09:30:00,389.0,389.0,385.0,385.51,171972.0,380.5952,380.5952,376.6816,377.1806,171972.0
2021-07-30 10:00:00,385.75,387.79,384.71,384.77,137692.0,377.4154,379.4113,376.3979,376.4566,137692.0
2021-07-30 10:30:00,384.84,385.45,383.77,383.86,89462.0,376.5251,377.1219,375.4782,375.5663,89462.0
2021-07-30 11:00:00,383.92,386.0,383.69,385.12,129287.0,375.625,377.66,375.3999,376.799,129287.0
2021-07-30 11:30:00,385.19,385.46,383.5,384.27,78697.0,376.8675,377.1317,375.214,375.9674,78697.0
2021-07-30 12:00:00,384.26,384.99,383.4,383.41,58776.0,375.9576,376.6718,375.1162,375.126,58776.0
2021-07-30 12:30:00,383.4,384.88,383.08,384.65,67002.0,375.1162,376.5642,374.8031,376.3392,67002.0
2021-07-30 13:00:00,384.67,385.06,384.06,385.02,40669.0,376.3588,376.7403,375.7619,376.7012,40669.0
2021-07-30 13:30:00,384.96,385.8,384.96,385.56,31202.0,376.6425,377.4643,376.6425,377.2295,31202.0
2021-07-30 14:00:00,385.51,385.94,385.23,385.64,48770.0,377.1806,377.6013,376.9067,377.3078,48770.0
2021-07-30 14:30:00,385.63,386.05,384.62,385.91,54269.0,377.298,377.7089,376.3098,377.572,54269.0
2021-07-30 15:00:00,385.96,386.3,385.16,385.47,63445.0,377.6209,377.9535,376.8382,377.1415,63445.0
2021-07-30 15:30:00,385.48,387.17,385.43,385.94,309459.0,377.1513,378.8047,377.1023,377.6013,309459.0
2021-08-02 09:30:00,389.3,389.98,385.0,385.07,212178.0,380.8887,381.554,376.6816,376.7501,212178.0
2021-08-02 10:00:00,385.01,386.74,384.07,386.41,93250.0,376.6914,378.384,375.7717,378.0612,93250.0
2021-08-02 10:30:00,386.37,386.77,384.19,384.35,61785.0,378.022,378.4134,375.8891,376.0457,61785.0
2021-08-02 11:00:00,384.44,385.06,383.81,384.79,78668.0,376.1337,376.7403,375.5173,376.4762,78668.0
2021-08-02 11:30:00,384.88,385.17,381.77,382.05,80157.0,376.5642,376.848,373.5214,373.7954,80157.0
2021-08-02 12:00:00,382.04,382.57,381.06,381.68,82304.0,373.7856,374.3041,372.8268,373.4334,82304.0
2021-08-02 12:30:00,381.65,381.84,379.61,379.91,98038.0,373.404,373.5899,371.4081,371.7016,98038.0
2021-08-02 13:00:00,379.83,380.06,378.52,378.62,89633.0,371.6233,371.8484,370.3416,370.4395,89633.0
2021-08-02 13:30:00,378.62,378.62,377.03,377.24,132610.0,370.4395,370.4395,368.8838,369.0893,132610.0
2021-08-02 14:00:00,377.11,377.37,376.0,376.06,173862.0,368.9621,369.2165,367.8761,367.9348,173862.0
2021-08-02 14:30:00,376.02,376.22,375.25,375.65,132053.0,367.8957,368.0913,367.1423,367.5336,132053.0
2021-08-02 15:00:00,375.57,376.06,374.56,375.65,111311.0,367.4554,367.9348,366.4672,367.5336,111311.0
2021-08-02 15:30:00,375.63,375.97,373.8,375.32,672331.0,367.5141,367.8467,365.7236,367.2108,672331.0
2021-08-03 09:30:00,376.66,376.67,366.3,366.88,425984.0,368.5218,368.5316,358.3857,358.9531,425984.0
2021-08-03 10:00:00,366.78,367.85,364.77,365.52,359761.0,358.8553,359.9022,356.8887,357.6225,359761.0
2021-08-03 10:30:00,365.72,366.24,362.77,363.01,426185.0,357.8182,358.327,354.9319,355.1668,426185.0
2021-08-03 11:00:00,363.28,363.71,359.57,362.19,404567.0,355.4309,355.8516,351.8011,354.3645,404567.0
2021-08-03 11:30:00,362.09,363.77,361.5,363.75,440007.0,354.2666,355.9103,353.6894,355.8908,440007.0
2021-08-03 12:00:00,363.68,365.09,363.45,364.85,226297.0,355.8223,357.2018,355.5972,356.967,226297.0
2021-08-03 12:30:00,364.84,366.88,364.55,366.41,302221.0,356.9572,358.9531,356.6735,358.4933,302221.0
2021-08-03 13:00:00,366.44,366.55,365.05,366.09,201709.0,358.5226,358.6303,357.1627,358.1802,201709.0
2021-08-03 13:30:00,366.18,367.45,366.04,366.17,146523.0,358.2683,359.5108,358.1313,358.2585,146523.0
2021-08-03 14:00:00,366.29,367.16,366.02,366.78,131469.0,358.3759,359.2271,358.1117,358.8553,131469.0
2021-08-03 14:30:00,366.78,367.42,366.07,366.73,201015.0,358.8553,359.4815,358.1606,358.8064,201015.0
2021-08-03 15:00:00,366.77,367.52,365.81,367.1,259345.0,358.8455,359.5793,357.9063,359.1684,259345.0
2021-08-03 15:30:00,367.04,367.8,366.09,367.76,549680.0,359.1097,359.8533,358.1802,359.8141,549680.0
2021-08-04 09:30:00,367.28,369.07,365.5,367.36,350470.0,359.3445,361.0958,357.603,359.4228,350470.0
2021-08-04 10:00:00,367.37,367.53,364.67,364.85,196678.0,359.4325,359.5891,356.7909,356.967,196678.0
2021-08-04 10:30:00,364.72,365.27,363.43,363.83,166264.0,356.8398,357.3779,355.5777,355.969,166264.0
2021-08-04 11:00:00,363.84,366.42,363.83,365.74,122221.0,355.9788,358.5031,355.969,357.8378,122221.0
2021-08-04 11:30:00,365.81,366.44,364.55,364.67,87057.0,357.9063,358.5226,356.6735,356.7909,87057.0
2021-08-04 12:00:00,364.7,365.95,364.66,364.77,43756.0,356.8202,358.0432,356.7811,356.8887,43756.0
2021-08-04 12:30:00,364.85,365.58,364.47,365.52,43974.0,356.967,357.6812,356.5952,357.6225,43974.0
2021-08-04 13:00:00,365.42,367.08,365.34,366.92,61024.0,357.5247,359.1488,357.4464,358.9923,61024.0
2021-08-04 13:30:00,367.0,368.16,366.49,367.91,90787.0,359.0705,360.2055,358.5716,359.9609,90787.0
2021-08-04 14:00:00,367.91,369.26,367.86,368.34,93531.0,359.9609,361.2817,359.912,360.3816,93531.0
2021-08-04 14:30:00,368.39,368.8,367.49,368.41,82621.0,360.4305,360.8317,359.55,360.4501,82621.0
2021-08-04 15:00:00,368.38,368.65,367.99,368.44,114673.0,360.4207,360.6849,360.0392,360.4794,114673.0
2021-08-04 15:30:00,368.4,368.5,366.78,367.88,354280.0,360.4403,360.5381,358.8553,359.9315,354280.0
2021-08-05 09:30:00,368.2,370.09,367.0,370.09,240794.0,360.2446,362.0938,359.0705,362.0938,240794.0
2021-08-05 10:00:00,370.13,371.51,369.52,370.8,199067.0,362.1329,363.4831,361.5361,362.7884,199067.0
2021-08-05 10:30:00,370.81,371.9,370.68,371.43,167185.0,362.7982,363.8647,362.671,363.4048,167185.0
2021-08-05 11:00:00,371.43,371.62,369.54,369.56,121864.0,363.4048,363.5907,361.5557,361.5752,121864.0
2021-08-05 11:30:00,369.72,369.97,368.82,369.11,106316.0,361.7318,361.9764,360.8512,361.135,106316.0
2021-08-05 12:00:00,369.06,369.92,368.09,369.09,95067.0,361.086,361.9275,360.137,361.1154,95067.0
2021-08-05 12:30:00,369.15,369.79,369.06,369.7,73348.0,361.1741,361.8003,361.086,361.7122,73348.0
2021-08-05 13:00:00,369.69,370.59,369.52,369.96,56101.0,361.7024,362.583,361.5361,361.9666,56101.0
2021-08-05 13:30:00,369.99,370.87,369.94,370.87,71481.0,361.9959,362.8569,361.947,362.8569,71481.0
2021-08-05 14:00:00,370.72,371.07,370.09,370.21,62696.0,362.7102,363.0526,362.0938,362.2112,62696.0
2021-08-05 14:30:00,370.24,370.27,369.85,369.94,51326.0,362.2405,362.2699,361.859,361.947,51326.0
2021-08-05 15:00:00,369.95,370.64,369.93,370.24,71646.0,361.9568,362.6319,361.9372,362.2405,71646.0
2021-08-05 15:30:00,370.21,371.96,370.12,371.94,261659.0,362.2112,363.9234,362.1231,363.9038,261659.0
2021-08-06 09:30:00,371.42,374.3,371.0,372.46,210971.0,363.395,366.2128,362.9841,364.4126,210971.0
2021-08-06 10:00:00,372.54,374.38,372.17,373.94,88605.0,364.4908,366.2911,364.1288,365.8606,88605.0
2021-08-06 10:30:00,374.11,374.54,372.61,372.91,73625.0,366.0269,366.4476,364.5593,364.8528,73625.0
2021-08-06 11:00:00,372.99,374.98,372.73,374.78,87287.0,364.9311,366.8781,364.6767,366.6824,87287.0
2021-08-06 11:30:00,374.76,375.24,374.04,375.14,73799.0,366.6629,367.1325,365.9584,367.0347,73799.0
2021-08-06 12:00:00,375.2,375.46,374.86,375.4,44845.0,367.0934,367.3478,366.7607,367.2891,44845.0
2021-08-06 12:30:00,375.36,375.5,374.45,374.82,34211.0,367.2499,367.3869,366.3596,366.7216,34211.0
2021-08-06 13:00:00,374.91,375.17,374.31,374.7,80123.0,366.8096,367.064,366.2226,366.6042,80123.0
2021-08-06 13:30:00,374.73,375.05,374.35,374.82,39285.0,366.6335,366.9466,366.2617,366.7216,39285.0
2021-08-06 14:00:00,374.85,375.12,374.26,374.5,81199.0,366.7509,367.0151,366.1737,366.4085,81199.0
2021-08-06 14:30:00,374.5,374.72,373.55,373.57,35413.0,366.4085,366.6237,365.479,365.4986,35413.0
2021-08-06 15:00:00,373.57,374.67,373.45,374.56,56713.0,365.4986,366.5748,365.3812,366.4672,56713.0
2021-08-06 15:30:00,374.56,374.96,373.56,374.74,221298.0,366.4672,366.8586,365.4888,366.6433,221298.0
2021-08-09 09:30:00,374.19,374.5,369.34,370.77,168006.0,366.1052,366.4085,361.36,362.7591,168006.0
2021-08-09 10:00:00,370.77,372.22,370.42,371.13,89733.0,362.7591,364.1778,362.4166,363.1113,89733.0
2021-08-09 10:30:00,371.13,371.5,369.75,370.14,163222.0,363.1113,363.4733,361.7611,362.1427,163222.0
2021-08-09 11:00:00,370.14,370.17,369.43,369.86,94481.0,362.1427,362.1721,361.448,361.8687,94481.0
2021-08-09 11:30:00,369.91,370.23,369.39,369.55,94050.0,361.9177,362.2308,361.4089,361.5654,94050.0
2021-08-09 12:00:00,369.57,370.53,369.18,369.95,102507.0,361.585,362.5243,361.2034,361.9568,102507.0
2021-08-09 12:30:00,369.96,370.08,368.89,369.76,92798.0,361.9666,362.084,360.9197,361.7709,92798.0
2021-08-09 13:00:00,369.85,370.95,369.6,370.83,53464.0,361.859,362.9352,361.6144,362.8178,53464.0
2021-08-09 13:30:00,370.77,370.94,369.83,369.95,57839.0,362.7591,362.9254,361.8394,361.9568,57839.0
2021-08-09 14:00:00,369.92,371.48,369.83,371.4,224328.0,361.9275,363.4537,361.8394,363.3755,224328.0
2021-08-09 14:30:00,371.42,371.71,371.19,371.59,62727.0,363.395,363.6788,363.17,363.5614,62727.0
2021-08-09 15:00:00,371.59,371.68,370.68,370.93,81112.0,363.5614,363.6494,362.671,362.9156,81112.0
2021-08-09 15:30:00,370.95,371.27,370.28,370.8,242129.0,362.9352,363.2483,362.2797,362.7884,242129.0
2021-08-10 09:30:00,372.29,372.75,368.86,369.96,219625.0,364.2462,364.6963,360.8904,361.9666,219625.0
2021-08-10 10:00:00,370.06,370.9,367.18,367.29,161956.0,362.0644,362.8863,359.2467,359.3543,161956.0
2021-08-10 10:30:00,367.36,367.36,365.06,365.82,221084.0,359.4228,359.4228,357.1725,357.916,221084.0
2021-08-10 11:00:00,365.63,365.95,364.8,365.1,122350.0,357.7301,358.0432,356.9181,357.2116,122350.0
2021-08-10 11:30:00,365.09,366.36,364.68,366.08,188930.0,357.2018,358.4444,356.8007,358.1704,188930.0
2021-08-10 12:00:00,366.08,366.28,364.78,364.79,95418.0,358.1704,358.3661,356.8985,356.9083,95418.0
2021-08-10 12:30:00,364.78,365.06,364.11,364.29,90926.0,356.8985,357.1725,356.243,356.4191,90926.0
2021-08-10 13:00:00,364.29,366.55,364.19,365.8,116029.0,356.4191,358.6303,356.3213,357.8965,116029.0
2021-08-10 13:30:00,365.88,367.26,365.88,367.05,145036.0,357.9747,359.3249,357.9747,359.1195,145036.0
2021-08-10 14:00:00,366.99,368.24,366.68,368.15,102505.0,359.0608,360.2838,358.7575,360.1957,102505.0
2021-08-10 14:30:00,368.16,368.5,367.65,367.77,108892.0,360.2055,360.5381,359.7065,359.8239,108892.0
2021-08-10 15:00:00,367.79,367.85,367.15,367.5,107625.0,359.8435,359.9022,359.2173,359.5597,107625.0
2021-08-10 15:30:00,367.53,368.05,367.15,367.81,365777.0,359.5891,360.0979,359.2173,359.863,365777.0
2021-08-11 09:30:00,368.55,369.96,367.24,367.73,247080.0,360.5871,361.9666,359.3054,359.7848,247080.0
2021-08-11 10:00:00,367.47,368.68,366.0,366.0,154924.0,359.5304,360.7142,358.0921,358.0921,154924.0
2021-08-11 10:30:00,365.9,366.02,364.88,364.89,152431.0,357.9943,358.1117,356.9963,357.0061,152431.0
2021-08-11 11:00:00,364.8,364.85,364.04,364.38,136865.0,356.9181,356.967,356.1745,356.5071,136865.0
2021-08-11 11:30:00,364.34,365.14,363.96,364.26,94728.0,356.468,357.2507,356.0962,356.3897,94728.0
2021-08-11 12:00:00,364.23,364.67,363.75,364.12,140662.0,356.3604,356.7909,355.8908,356.2528,140662.0
2021-08-11 12:30:00,364.07,364.82,364.0,364.04,101023.0,356.2038,356.9376,356.1354,356.1745,101023.0
2021-08-11 13:00:00,364.04,366.12,363.96,365.69,260065.0,356.1745,358.2096,356.0962,357.7888,260065.0
2021-08-11 13:30:00,365.73,365.83,364.25,364.76,98991.0,357.828,357.9258,356.38,356.8789,98991.0
2021-08-11 14:00:00,364.64,364.97,364.22,364.56,99108.0,356.7615,357.0844,356.3506,356.6833,99108.0
2021-08-11 14:30:00,364.53,364.73,364.07,364.65,68430.0,356.6539,356.8496,356.2038,356.7713,68430.0
2021-08-11 15:00:00,364.76,364.98,364.29,364.46,141029.0,356.8789,357.0942,356.4191,356.5854,141029.0
2021-08-11 15:30:00,364.47,364.75,364.0,364.25,356003.0,356.5952,356.8692,356.1354,356.38,356003.0
2021-08-12 09:30:00,362.57,362.75,358.05,358.46,378814.0,354.7363,354.9124,350.3139,350.7151,378814.0
2021-08-12 10:00:00,358.46,362.0,357.85,361.32,364581.0,350.7151,354.1786,350.1182,353.5133,364581.0
2021-08-12 10:30:00,361.39,362.15,360.58,361.13,146358.0,353.5818,354.3253,352.7893,353.3274,146358.0
2021-08-12 11:00:00,361.1,361.57,360.63,361.38,107610.0,353.298,353.7579,352.8382,353.572,107610.0
2021-08-12 11:30:00,361.37,361.84,360.91,361.17,116434.0,353.5622,354.022,353.1121,353.3665,116434.0
2021-08-12 12:00:00,361.15,361.99,361.14,361.56,117332.0,353.3469,354.1688,353.3372,353.7481,117332.0
2021-08-12 12:30:00,361.54,361.83,360.87,361.0,84358.0,353.7285,354.0122,353.073,353.2002,84358.0
2021-08-12 13:00:00,361.01,361.08,360.16,360.36,82946.0,353.21,353.2785,352.3783,352.574,82946.0
2021-08-12 13:30:00,360.36,361.61,360.2,361.51,53471.0,352.574,353.797,352.4175,353.6992,53471.0
2021-08-12 14:00:00,361.48,361.74,361.02,361.36,41752.0,353.6698,353.9242,353.2197,353.5524,41752.0
2021-08-12 14:30:00,361.34,363.22,361.27,363.03,150274.0,353.5328,355.3722,353.4643,355.1863,150274.0
2021-08-12 15:00:00,362.96,362.99,362.06,362.31,126117.0,355.1178,355.1472,354.2373,354.4819,126117.0
2021-08-12 15:30:00,362.29,362.48,360.97,361.86,354170.0,354.4623,354.6482,353.1708,354.0416,354170.0
2021-08-13 09:30:00,362.26,363.5,360.63,361.95,214108.0,354.433,355.6462,352.8382,354.1297,214108.0
2021-08-13 10:00:00,361.93,362.5,361.4,361.79,88721.0,354.1101,354.6678,353.5915,353.9731,88721.0
2021-08-13 10:30:00,361.7,362.09,361.11,361.81,64207.0,353.8851,354.2666,353.3078,353.9927,64207.0
2021-08-13 11:00:00,361.79,362.51,360.84,361.66,107696.0,353.9731,354.6776,353.0436,353.8459,107696.0
2021-08-13 11:30:00,361.64,361.68,360.66,360.97,79079.0,353.8264,353.8655,352.8675,353.1708,79079.0
2021-08-13 12:00:00,360.96,361.92,360.83,361.19,127304.0,353.161,354.1003,353.0339,353.3861,127304.0
2021-08-13 12:30:00,361.26,362.01,361.26,361.98,56569.0,353.4546,354.1884,353.4546,354.159,56569.0
2021-08-13 13:00:00,361.93,362.2,361.6,362.05,54067.0,354.1101,354.3743,353.7872,354.2275,54067.0
2021-08-13 13:30:00,362.09,362.7,361.72,362.63,62501.0,354.2666,354.8634,353.9046,354.795,62501.0
2021-08-13 14:00:00,362.6,363.04,362.54,362.77,48131.0,354.7656,355.1961,354.7069,354.9319,48131.0
2021-08-13 14:30:00,362.76,362.98,362.58,362.88,39542.0,354.9222,355.1374,354.746,355.0396,39542.0
2021-08-13 15:00:00,362.92,363.0,362.47,362.71,72214.0,355.0787,355.157,354.6384,354.8732,72214.0
2021-08-13 15:30:00,362.71,363.02,362.4,362.74,304697.0,354.8732,355.1765,354.5699,354.9026,304697.0
2021-08-16 09:30:00,360.5,360.88,356.62,358.55,343294.0,352.711,353.0828,348.9148,350.8031,343294.0
2021-08-16 10:00:00,358.56,359.22,356.84,357.84,185126.0,350.8129,351.4586,349.1301,350.1085,185126.0
2021-08-16 10:30:00,357.77,358.29,356.98,358.13,159201.0,350.04,350.5487,349.267,350.3922,159201.0
2021-08-16 11:00:00,358.13,359.36,357.75,359.27,94095.0,350.3922,351.5956,350.0204,351.5076,94095.0
2021-08-16 11:30:00,359.25,360.37,358.91,359.02,97326.0,351.488,352.5838,351.1553,351.263,97326.0
2021-08-16 12:00:00,358.95,360.25,358.65,360.0,66379.0,351.1945,352.4664,350.901,352.2218,66379.0
2021-08-16 12:30:00,359.97,360.57,359.88,360.4,62777.0,352.1924,352.7795,352.1044,352.6131,62777.0
2021-08-16 13:00:00,360.4,361.17,360.36,361.17,74362.0,352.6131,353.3665,352.574,353.3665,74362.0
2021-08-16 13:30:00,361.2,362.4,361.2,361.77,54146.0,353.3959,354.5699,353.3959,353.9535,54146.0
2021-08-16 14:00:00,361.77,362.15,361.54,361.6,52017.0,353.9535,354.3253,353.7285,353.7872,52017.0
2021-08-16 14:30:00,361.6,362.46,361.56,361.96,79121.0,353.7872,354.6286,353.7481,354.1394,79121.0
2021-08-16 15:00:00,361.95,363.33,361.94,363.33,60047.0,354.1297,355.4798,354.1199,355.4798,60047.0
2021-08-16 15:30:00,363.3,363.81,363.03,363.34,235342.0,355.4505,355.9495,355.1863,355.4896,235342.0
2021-08-17 09:30:00,362.0,362.55,359.79,360.42,161478.0,354.1786,354.7167,352.0163,352.6327,161478.0
2021-08-17 10:00:00,360.23,362.81,360.0,362.66,103462.0,352.4468,354.9711,352.2218,354.8243,103462.0
2021-08-17 10:30:00,362.65,363.39,361.88,362.17,103616.0,354.8145,355.5385,354.0612,354.3449,103616.0
2021-08-17 11:00:00,362.16,363.38,361.67,363.09,125235.0,354.3351,355.5288,353.8557,355.245,125235.0
2021-08-17 11:30:00,363.0,364.46,362.64,362.92,98996.0,355.157,356.5854,354.8047,355.0787,98996.0
2021-08-17 12:00:00,362.88,364.0,362.31,363.9,129401.0,355.0396,356.1354,354.4819,356.0375,129401.0
2021-08-17 12:30:00,363.9,363.9,360.99,361.04,100213.0,356.0375,356.0375,353.1904,353.2393,100213.0
2021-08-17 13:00:00,361.01,361.51,360.55,361.05,78271.0,353.21,353.6992,352.7599,353.2491,78271.0
2021-08-17 13:30:00,361.17,361.26,359.79,360.59,126839.0,353.3665,353.4546,352.0163,352.799,126839.0
2021-08-17 14:00:00,360.53,361.25,360.38,360.68,69038.0,352.7403,353.4448,352.5936,352.8871,69038.0
2021-08-17 14:30:00,360.72,361.52,360.24,361.5,53799.0,352.9262,353.7089,352.4566,353.6894,53799.0
2021-08-17 15:00:00,361.5,362.36,361.45,362.03,74765.0,353.6894,354.5308,353.6405,354.2079,74765.0
2021-08-17 15:30:00,362.13,363.37,361.73,363.23,233834.0,354.3058,355.519,353.9144,355.382,233834.0
2021-08-18 09:30:00,361.18,364.21,360.76,363.19,209131.0,353.3763,356.3408,352.9654,355.3429,209131.0
2021-08-18 10:00:00,363.3,364.4,362.42,364.28,113017.0,355.4505,356.5267,354.5895,356.4093,113017.0
2021-08-18 10:30:00,364.33,364.86,363.4,364.86,88955.0,356.4582,356.9768,355.5483,356.9768,88955.0
2021-08-18 11:00:00,364.88,365.15,363.25,364.48,239263.0,356.9963,357.2605,355.4016,356.605,239263.0
2021-08-18 11:30:00,364.5,364.89,363.9,364.51,105957.0,356.6246,357.0061,356.0375,356.6343,105957.0
2021-08-18 12:00:00,364.53,365.69,364.25,364.32,92174.0,356.6539,357.7888,356.38,356.4484,92174.0
2021-08-18 12:30:00,364.28,364.63,363.95,364.33,65597.0,356.4093,356.7517,356.0864,356.4582,65597.0
2021-08-18 13:00:00,364.33,364.7,364.0,364.21,71430.0,356.4582,356.8202,356.1354,356.3408,71430.0
2021-08-18 13:30:00,364.17,364.56,363.83,364.19,67950.0,356.3017,356.6833,355.969,356.3213,67950.0
2021-08-18 14:00:00,364.33,365.38,363.39,365.0,101859.0,356.4582,357.4855,355.5385,357.1138,101859.0
2021-08-18 14:30:00,364.94,365.3,364.08,364.62,63359.0,357.0551,357.4073,356.2136,356.742,63359.0
2021-08-18 15:00:00,364.61,364.61,363.42,363.45,78229.0,356.7322,356.7322,355.5679,355.5972,78229.0
2021-08-18 15:30:00,363.42,363.47,360.59,361.19,258189.0,355.5679,355.6168,352.799,353.3861,258189.0
2021-08-19 09:30:00,356.9,360.14,356.64,358.13,186579.0,349.1888,352.3588,348.9344,350.3922,186579.0
2021-08-19 10:00:00,358.21,358.95,356.35,356.5,123777.0,350.4705,351.1945,348.6506,348.7974,123777.0
2021-08-19 10:30:00,356.63,358.09,354.72,357.97,178782.0,348.9246,350.3531,347.0559,350.2356,178782.0
2021-08-19 11:00:00,357.99,358.0,356.79,356.95,84013.0,350.2552,350.265,349.0811,349.2377,84013.0
2021-08-19 11:30:00,357.05,359.0,357.0,358.35,74383.0,349.3355,351.2434,349.2866,350.6074,74383.0
2021-08-19 12:00:00,358.31,358.67,356.82,357.4,60102.0,350.5683,350.9205,349.1105,349.678,60102.0
2021-08-19 12:30:00,357.49,358.72,357.49,358.4,54373.0,349.766,350.9694,349.766,350.6564,54373.0
2021-08-19 13:00:00,358.36,358.41,357.62,357.7,39285.0,350.6172,350.6661,349.8932,349.9715,39285.0
2021-08-19 13:30:00,357.7,358.95,357.22,357.22,77227.0,349.9715,351.1945,349.5018,349.5018,77227.0
2021-08-19 14:00:00,357.29,357.74,356.33,356.48,70974.0,349.5703,350.0106,348.6311,348.7778,70974.0
2021-08-19 14:30:00,356.4,357.25,355.69,357.2,76674.0,348.6996,349.5312,348.0049,349.4823,76674.0
2021-08-19 15:00:00,357.25,358.26,356.99,358.22,104317.0,349.5312,350.5194,349.2768,350.4802,104317.0
2021-08-19 15:30:00,358.17,358.36,356.2,357.43,342099.0,350.4313,350.6172,348.5039,349.7073,342099.0
2021-08-20 09:30:00,357.36,358.32,356.0,356.36,170746.0,349.6388,350.5781,348.3082,348.6604,170746.0
2021-08-20 10:00:00,356.42,357.22,355.31,355.79,197311.0,348.7191,349.5018,347.6331,348.1027,197311.0
2021-08-20 10:30:00,355.67,356.22,355.08,355.26,116135.0,347.9853,348.5235,347.4081,347.5842,116135.0
2021-08-20 11:00:00,355.25,355.39,354.15,354.15,177475.0,347.5744,347.7114,346.4982,346.4982,177475.0
2021-08-20 11:30:00,354.16,355.19,354.13,354.45,127187.0,346.508,347.5157,346.4786,346.7917,127187.0
2021-08-20 12:00:00,354.56,355.33,354.12,355.21,111435.0,346.8993,347.6527,346.4688,347.5353,111435.0
2021-08-20 12:30:00,355.25,356.5,355.0,356.2,161105.0,347.5744,348.7974,347.3298,348.5039,161105.0
2021-08-20 13:00:00,356.13,356.59,355.83,356.16,59244.0,348.4354,348.8855,348.1419,348.4648,59244.0
2021-08-20 13:30:00,356.23,356.31,355.14,355.17,109504.0,348.5332,348.6115,347.4668,347.4961,109504.0
2021-08-20 14:00:00,355.18,356.11,355.06,355.4,118940.0,347.5059,348.4158,347.3885,347.7212,118940.0
2021-08-20 14:30:00,355.46,355.51,353.57,353.62,143840.0,347.7799,347.8288,345.9307,345.9796,143840.0
2021-08-20 15:00:00,353.67,354.42,353.33,354.36,198019.0,346.0286,346.7623,345.6959,346.7036,198019.0
2021-08-20 15:30:00,354.35,355.56,353.84,355.05,601478.0,346.6939,347.8777,346.1949,347.3787,601478.0
2021-08-23 09:30:00,357.47,360.44,356.75,359.15,309384.0,349.7464,352.6523,349.042,351.3902,309384.0
2021-08-23 10:00:00,359.25,360.3,358.42,360.03,226764.0,351.488,352.5153,350.6759,352.2511,226764.0
2021-08-23 10:30:00,360.07,360.43,358.05,358.71,136951.0,352.2903,352.6425,350.3139,350.9597,136951.0
2021-08-23 11:00:00,358.76,360.68,358.71,359.98,153616.0,351.0086,352.8871,350.9597,352.2022,153616.0
2021-08-23 11:30:00,360.04,360.85,359.7,360.85,117762.0,352.2609,353.0534,351.9283,353.0534,117762.0
2021-08-23 12:00:00,360.84,361.47,360.64,361.0,165455.0,353.0436,353.66,352.848,353.2002,165455.0
2021-08-23 12:30:00,361.01,361.77,360.84,361.76,110965.0,353.21,353.9535,353.0436,353.9438,110965.0
2021-08-23 13:00:00,361.72,361.9,361.04,361.32,152331.0,353.9046,354.0807,353.2393,353.5133,152331.0
2021-08-23 13:30:00,361.32,362.09,361.13,361.66,86415.0,353.5133,354.2666,353.3274,353.8459,86415.0
2021-08-23 14:00:00,361.7,361.89,361.05,361.84,91941.0,353.8851,354.0709,353.2491,354.022,91941.0
2021-08-23 14:30:00,361.84,362.24,361.56,361.72,119928.0,354.022,354.4134,353.7481,353.9046,119928.0
2021-08-23 15:00:00,361.67,361.67,360.88,361.1,115544.0,353.8557,353.8557,353.0828,353.298,115544.0
2021-08-23 15:30:00,361.07,361.48,360.8,361.0,356337.0,353.2687,353.6698,353.0045,353.2002,356337.0
2021-08-24 09:30:00,363.03,365.41,362.59,364.5,248951.0,355.1863,357.5149,354.7558,356.6246,248951.0
2021-08-24 10:00:00,364.46,365.71,363.72,364.56,196306.0,356.5854,357.8084,355.8614,356.6833,196306.0
2021-08-24 10:30:00,364.49,365.42,364.38,364.48,110242.0,356.6148,357.5247,356.5071,356.605,110242.0
2021-08-24 11:00:00,364.48,366.1,364.44,365.24,145603.0,356.605,358.19,356.5659,357.3486,145603.0
2021-08-24 11:30:00,365.24,365.74,364.78,365.25,150593.0,357.3486,357.8378,356.8985,357.3584,150593.0
2021-08-24 12:00:00,365.19,365.33,364.39,364.44,66725.0,357.2996,357.4366,356.5169,356.5659,66725.0
2021-08-24 12:30:00,364.44,364.65,363.98,364.24,54224.0,356.5659,356.7713,356.1158,356.3702,54224.0
2021-08-24 13:00:00,364.22,364.5,363.96,364.34,72623.0,356.3506,356.6246,356.0962,356.468,72623.0
2021-08-24 13:30:00,364.28,364.48,364.0,364.13,69398.0,356.4093,356.605,356.1354,356.2626,69398.0
2021-08-24 14:00:00,364.13,364.27,363.07,363.2,87452.0,356.2626,356.3995,355.2255,355.3526,87452.0
2021-08-24 14:30:00,363.24,363.53,362.62,362.94,82462.0,355.3918,355.6755,354.7852,355.0983,82462.0
2021-08-24 15:00:00,362.94,363.1,362.62,362.84,94339.0,355.0983,355.2548,354.7852,355.0004,94339.0
2021-08-24 15:30:00,362.84,362.84,361.46,361.78,297515.0,355.0004,355.0004,353.6502,353.9633,297515.0
2021-08-25 09:30:00,361.96,362.4,358.5,359.42,160740.0,354.1394,354.5699,350.7542,351.6543,160740.0
2021-08-25 10:00:00,359.5,360.0,358.72,359.43,84530.0,351.7326,352.2218,350.9694,351.6641,84530.0
2021-08-25 10:30:00,359.39,360.77,359.04,360.41,79812.0,351.625,352.9751,351.2825,352.6229,79812.0
2021-08-25 11:00:00,360.4,361.32,359.87,361.32,164703.0,352.6131,353.5133,352.0946,353.5133,164703.0
2021-08-25 11:30:00,361.28,361.6,360.58,361.23,75282.0,353.4741,353.7872,352.7893,353.4252,75282.0
2021-08-25 12:00:00,361.31,361.77,360.91,361.45,62850.0,353.5035,353.9535,353.1121,353.6405,62850.0
2021-08-25 12:30:00,361.42,361.64,361.1,361.5,23922.0,353.6111,353.8264,353.298,353.6894,23922.0
2021-08-25 13:00:00,361.49,361.61,360.87,361.17,65844.0,353.6796,353.797,353.073,353.3665,65844.0
2021-08-25 13:30:00,361.18,361.25,360.29,360.36,49593.0,353.3763,353.4448,352.5055,352.574,49593.0
2021-08-25 14:00:00,360.36,360.53,360.14,360.41,81707.0,352.574,352.7403,352.3588,352.6229,81707.0
2021-08-25 14:30:00,360.47,360.9,360.17,360.49,65732.0,352.6816,353.1023,352.3881,352.7012,65732.0
2021-08-25 15:00:00,360.49,360.65,360.34,360.51,86906.0,352.7012,352.8577,352.5544,352.7208,86906.0
2021-08-25 15:30:00,360.5,360.62,359.03,359.07,337110.0,352.711,352.8284,351.2727,351.3119,337110.0
2021-08-26 09:30:00,358.0,358.2,353.34,353.44,443270.0,350.265,350.4607,345.7057,345.8035,443270.0
2021-08-26 10:00:00,353.44,355.01,352.8,353.68,273644.0,345.8035,347.3396,345.1773,346.0383,273644.0
2021-08-26 10:30:00,353.68,354.04,352.36,352.72,218316.0,346.0383,346.3906,344.7469,345.0991,218316.0
2021-08-26 11:00:00,352.61,353.31,352.05,352.74,174839.0,344.9915,345.6763,344.4436,345.1186,174839.0
2021-08-26 11:30:00,352.74,352.87,351.79,352.25,130347.0,345.1186,345.2458,344.1892,344.6392,130347.0
2021-08-26 12:00:00,352.28,353.25,352.27,352.55,94464.0,344.6686,345.6176,344.6588,344.9328,94464.0
2021-08-26 12:30:00,352.64,352.98,352.42,352.86,75932.0,345.0208,345.3535,344.8056,345.2361,75932.0
2021-08-26 13:00:00,352.89,354.4,352.83,353.85,178211.0,345.2654,346.7428,345.2067,346.2047,178211.0
2021-08-26 13:30:00,353.85,354.46,353.48,353.57,67292.0,346.2047,346.8015,345.8427,345.9307,67292.0
2021-08-26 14:00:00,353.52,353.61,352.98,353.51,88582.0,345.8818,345.9698,345.3535,345.872,88582.0
2021-08-26 14:30:00,353.51,353.64,352.95,353.42,110470.0,345.872,345.9992,345.3241,345.784,110470.0
2021-08-26 15:00:00,353.38,353.45,352.74,352.89,125083.0,345.7448,345.8133,345.1186,345.2654,125083.0
2021-08-26 15:30:00,352.91,353.83,352.55,352.99,396993.0,345.285,346.1851,344.9328,345.3632,396993.0
2021-08-27 09:30:00,352.46,354.05,351.65,353.38,225000.0,344.8447,346.4003,344.0522,345.7448,225000.0
2021-08-27 10:00:00,353.43,355.65,352.44,355.46,400292.0,345.7937,347.9658,344.8251,347.7799,400292.0
2021-08-27 10:30:00,355.51,355.83,354.24,354.37,162712.0,347.8288,348.1419,346.5862,346.7134,162712.0
2021-08-27 11:00:00,354.37,354.82,353.66,354.2,152067.0,346.7134,347.1537,346.0188,346.5471,152067.0
2021-08-27 11:30:00,354.15,354.47,353.4,353.69,108489.0,346.4982,346.8113,345.7644,346.0481,108489.0
2021-08-27 12:00:00,353.73,353.75,351.89,352.53,121935.0,346.0873,346.1068,344.287,344.9132,121935.0
2021-08-27 12:30:00,352.54,353.09,352.46,352.93,96331.0,344.923,345.4611,344.8447,345.3045,96331.0
2021-08-27 13:00:00,352.97,354.69,352.93,354.52,132360.0,345.3437,347.0265,345.3045,346.8602,132360.0
2021-08-27 13:30:00,354.52,355.0,353.89,354.92,92045.0,346.8602,347.3298,346.2438,347.2515,92045.0
2021-08-27 14:00:00,354.92,355.31,354.66,355.17,87416.0,347.2515,347.6331,346.9972,347.4961,87416.0
2021-08-27 14:30:00,355.13,355.44,354.75,355.16,80935.0,347.457,347.7603,347.0852,347.4864,80935.0
2021-08-27 15:00:00,355.18,356.48,355.11,356.25,138950.0,347.5059,348.7778,347.4374,348.5528,138950.0
2021-08-27 15:30:00,356.16,356.5,355.25,355.78,324617.0,348.4648,348.7974,347.5744,348.093,324617.0
2021-08-30 09:30:00,355.0,358.04,354.15,354.15,387549.0,347.3298,350.3041,346.4982,346.4982,387549.0
2021-08-30 10:00:00,354.21,354.76,352.3,352.46,294084.0,346.5569,347.095,344.6882,344.8447,294084.0
2021-08-30 10:30:00,352.49,354.16,352.25,353.82,195319.0,344.874,346.508,344.6392,346.1753,195319.0
2021-08-30 11:00:00,353.87,354.71,353.6,353.97,115073.0,346.2242,347.0461,345.9601,346.3221,115073.0
2021-08-30 11:30:00,354.04,355.28,353.41,355.08,192169.0,346.3906,347.6038,345.7742,347.4081,192169.0
2021-08-30 12:00:00,355.09,355.23,354.1,354.1,108649.0,347.4179,347.5548,346.4493,346.4493,108649.0
2021-08-30 12:30:00,354.12,354.53,353.41,354.06,69521.0,346.4688,346.87,345.7742,346.4101,69521.0
2021-08-30 13:00:00,354.07,354.38,353.6,353.65,57708.0,346.4199,346.7232,345.9601,346.009,57708.0
2021-08-30 13:30:00,353.66,354.14,353.57,353.98,66490.0,346.0188,346.4884,345.9307,346.3319,66490.0
2021-08-30 14:00:00,353.99,354.02,352.94,353.39,100777.0,346.3416,346.371,345.3143,345.7546,100777.0
2021-08-30 14:30:00,353.43,354.02,352.96,354.02,139777.0,345.7937,346.371,345.3339,346.371,139777.0
2021-08-30 15:00:00,354.06,354.37,353.04,353.24,96693.0,346.4101,346.7134,345.4122,345.6078,96693.0
2021-08-30 15:30:00,353.21,353.58,352.92,353.13,288209.0,345.5785,345.9405,345.2948,345.5002,288209.0
2021-08-31 09:30:00,352.94,354.16,350.61,352.78,375608.0,345.3143,346.508,343.0347,345.1578,375608.0
2021-08-31 10:00:00,352.63,355.22,352.08,352.4,210303.0,345.011,347.5451,344.4729,344.786,210303.0
2021-08-31 10:30:00,352.37,353.44,352.35,353.17,135855.0,344.7566,345.8035,344.7371,345.5394,135855.0
2021-08-31 11:00:00,353.2,353.43,352.57,353.07,144379.0,345.5687,345.7937,344.9523,345.4415,144379.0
2021-08-31 11:30:00,353.07,354.13,352.74,352.77,93355.0,345.4415,346.4786,345.1186,345.148,93355.0
2021-08-31 12:00:00,352.79,352.82,351.16,351.5,161636.0,345.1676,345.1969,343.5728,343.9054,161636.0
2021-08-31 12:30:00,351.51,351.73,349.23,349.56,428457.0,343.9152,344.1305,341.6845,342.0074,428457.0
2021-08-31 13:00:00,349.55,350.04,348.1,348.43,342474.0,341.9976,342.477,340.5789,340.9018,342474.0
2021-08-31 13:30:00,348.42,349.17,347.91,348.77,139421.0,340.892,341.6258,340.393,341.2344,139421.0
2021-08-31 14:00:00,348.81,349.17,347.79,347.9,225070.0,341.2736,341.6258,340.2756,340.3832,225070.0
2021-08-31 14:30:00,347.91,348.47,347.22,347.87,225371.0,340.393,340.9409,339.7179,340.3539,225371.0
2021-08-31 15:00:00,347.9,348.05,346.21,346.28,319958.0,340.3832,340.53,338.7297,338.7982,319958.0
2021-08-31 15:30:00,346.3,346.97,344.68,346.23,1051184.0,338.8178,339.4733,337.2328,338.7493,1051184.0
2021-09-01 09:30:00,347.38,350.74,347.3,348.08,896013.0,339.8745,343.1619,339.7962,340.5593,896013.0
2021-09-01 10:00:00,347.99,349.49,347.91,348.98,324950.0,340.4713,341.9389,340.393,341.4399,324950.0
2021-09-01 10:30:00,348.94,350.55,348.75,349.85,211096.0,341.4007,342.976,341.2149,342.2911,211096.0
2021-09-01 11:00:00,349.74,350.7,348.86,350.12,166749.0,342.1835,343.1227,341.3225,342.5553,166749.0
2021-09-01 11:30:00,350.12,351.77,349.91,350.01,173914.0,342.5553,344.1696,342.3498,342.4476,173914.0
2021-09-01 12:00:00,350.02,351.3,350.02,351.3,148262.0,342.4574,343.7098,342.4574,343.7098,148262.0
2021-09-01 12:30:00,351.29,351.77,350.89,351.04,152683.0,343.7,344.1696,343.3086,343.4554,152683.0
2021-09-01 13:00:00,351.06,351.5,350.64,351.09,93783.0,343.4749,343.9054,343.064,343.5043,93783.0
2021-09-01 13:30:00,351.11,352.05,351.07,351.87,99428.0,343.5239,344.4436,343.4847,344.2674,99428.0
2021-09-01 14:00:00,351.91,351.95,350.75,351.07,108880.0,344.3066,344.3457,343.1716,343.4847,108880.0
2021-09-01 14:30:00,351.04,351.04,349.89,350.37,128785.0,343.4554,343.4554,342.3302,342.7999,128785.0
2021-09-01 15:00:00,350.31,350.57,350.0,350.1,90020.0,342.7411,342.9955,342.4378,342.5357,90020.0
2021-09-01 15:30:00,350.09,350.09,348.95,349.59,293615.0,342.5259,342.5259,341.4105,342.0367,293615.0
2021-09-02 09:30:00,350.51,350.54,342.42,344.98,834120.0,342.9368,342.9662,335.0216,337.5263,834120.0
2021-09-02 10:00:00,344.94,345.45,343.36,343.98,276187.0,337.4872,337.9862,335.9413,336.5479,276187.0
2021-09-02 10:30:00,344.02,344.27,340.65,341.03,455611.0,336.5871,336.8316,333.2899,333.6617,455611.0
2021-09-02 11:00:00,341.17,342.6,340.55,341.65,525292.0,333.7986,335.1977,333.192,334.2683,525292.0
2021-09-02 11:30:00,341.61,343.76,341.58,342.9,318912.0,334.2291,336.3327,334.1998,335.4913,318912.0
2021-09-02 12:00:00,342.86,342.96,341.68,341.7,383355.0,335.4521,335.55,334.2976,334.3172,383355.0
2021-09-02 12:30:00,341.7,342.36,341.3,341.5,292471.0,334.3172,334.9629,333.9258,334.1215,292471.0
2021-09-02 13:00:00,341.51,342.11,341.32,341.58,194240.0,334.1313,334.7183,333.9454,334.1998,194240.0
2021-09-02 13:30:00,341.5,341.59,340.16,340.81,219269.0,334.1215,334.2096,332.8105,333.4464,219269.0
2021-09-02 14:00:00,340.77,341.06,339.33,340.21,225631.0,333.4073,333.691,331.9984,332.8594,225631.0
2021-09-02 14:30:00,340.28,341.37,340.13,341.03,146175.0,332.9279,333.9943,332.7811,333.6617,146175.0
2021-09-02 15:00:00,341.11,341.45,340.2,340.5,212929.0,333.7399,334.0726,332.8496,333.1431,212929.0
2021-09-02 15:30:00,340.53,341.24,339.95,341.23,710611.0,333.1725,333.8671,332.605,333.8573,710611.0
2021-09-03 09:30:00,339.93,342.78,339.04,340.73,614510.0,332.5854,335.3738,331.7146,333.3681,614510.0
2021-09-03 10:00:00,340.87,341.85,339.31,339.48,265084.0,333.5051,334.4639,331.9788,332.1451,265084.0
2021-09-03 10:30:00,339.47,341.72,338.93,341.38,308613.0,332.1354,334.3367,331.607,334.0041,308613.0
2021-09-03 11:00:00,341.38,343.63,341.06,342.86,250080.0,334.0041,336.2055,333.691,335.4521,250080.0
2021-09-03 11:30:00,342.98,344.14,342.52,343.15,184878.0,335.5695,336.7045,335.1195,335.7358,184878.0
2021-09-03 12:00:00,343.2,344.08,342.64,342.64,97237.0,335.7848,336.6458,335.2369,335.2369,97237.0
2021-09-03 12:30:00,342.59,342.72,341.88,342.22,112171.0,335.1879,335.3151,334.4933,334.8259,112171.0
2021-09-03 13:00:00,342.22,343.8,342.21,342.7,114289.0,334.8259,336.3718,334.8162,335.2956,114289.0
2021-09-03 13:30:00,342.69,342.8,342.32,342.54,91649.0,335.2858,335.3934,334.9238,335.139,91649.0
2021-09-03 14:00:00,342.51,342.72,341.85,342.0,144809.0,335.1097,335.3151,334.4639,334.6107,144809.0
2021-09-03 14:30:00,342.0,342.1,341.75,341.96,104602.0,334.6107,334.7085,334.3661,334.5716,104602.0
2021-09-03 15:00:00,341.96,343.0,341.88,342.0,203927.0,334.5716,335.5891,334.4933,334.6107,203927.0
2021-09-03 15:30:00,341.95,342.17,339.88,340.29,736558.0,334.5618,334.777,332.5365,332.9376,736558.0
2021-09-07 09:30:00,344.89,347.76,343.02,345.73,606028.0,337.4383,340.2462,335.6087,338.2601,606028.0
2021-09-07 10:00:00,345.82,347.12,345.55,346.81,339211.0,338.3482,339.6201,338.084,339.3168,339211.0
2021-09-07 10:30:00,346.9,347.85,346.7,347.74,246520.0,339.4048,340.3343,339.2091,340.2267,246520.0
2021-09-07 11:00:00,347.83,348.0,345.78,346.68,330817.0,340.3147,340.4811,338.309,339.1896,330817.0
2021-09-07 11:30:00,346.58,346.78,345.71,345.9,132372.0,339.0917,339.2874,338.2405,338.4264,132372.0
2021-09-07 12:00:00,345.95,346.49,345.45,345.85,119206.0,338.4754,339.0037,337.9862,338.3775,119206.0
2021-09-07 12:30:00,345.81,346.05,345.32,345.66,92389.0,338.3384,338.5732,337.859,338.1916,92389.0
2021-09-07 13:00:00,345.67,346.02,345.04,345.12,84274.0,338.2014,338.5438,337.585,337.6633,84274.0
2021-09-07 13:30:00,345.11,345.74,344.78,345.57,115856.0,337.6535,338.2699,337.3306,338.1036,115856.0
2021-09-07 14:00:00,345.59,345.84,344.32,344.52,125066.0,338.1231,338.3677,336.8806,337.0762,125066.0
2021-09-07 14:30:00,344.51,345.66,344.4,345.24,103625.0,337.0665,338.1916,336.9588,337.7807,103625.0
2021-09-07 15:00:00,345.18,345.41,344.56,344.75,111799.0,337.722,337.947,337.1154,337.3013,111799.0
2021-09-07 15:30:00,344.74,344.86,344.42,344.71,361821.0,337.2915,337.4089,336.9784,337.2621,361821.0
2021-09-08 09:30:00,345.0,350.67,345.0,347.52,650363.0,337.5459,343.0934,337.5459,340.0114,650363.0
2021-09-08 10:00:00,347.52,347.84,346.14,346.99,285919.0,340.0114,340.3245,338.6612,339.4929,285919.0
2021-09-08 10:30:00,346.96,347.49,345.77,347.4,144839.0,339.4635,339.9821,338.2992,339.894,144839.0
2021-09-08 11:00:00,347.45,350.0,347.4,348.99,265539.0,339.9429,342.4378,339.894,341.4497,265539.0
2021-09-08 11:30:00,349.04,350.0,348.7,349.58,155096.0,341.4986,342.4378,341.1659,342.0269,155096.0
2021-09-08 12:00:00,349.55,351.34,349.46,351.11,180242.0,341.9976,343.7489,341.9095,343.5239,180242.0
2021-09-08 12:30:00,351.2,351.87,350.5,350.9,117795.0,343.6119,344.2674,342.927,343.3184,117795.0
2021-09-08 13:00:00,350.93,351.6,350.55,351.42,86579.0,343.3478,344.0033,342.976,343.8272,86579.0
2021-09-08 13:30:00,351.4,351.91,351.03,351.54,109572.0,343.8076,344.3066,343.4456,343.9446,109572.0
2021-09-08 14:00:00,351.59,352.0,351.42,351.74,145003.0,343.9935,344.3946,343.8272,344.1403,145003.0
2021-09-08 14:30:00,351.74,351.86,350.44,350.82,189089.0,344.1403,344.2577,342.8683,343.2401,189089.0
2021-09-08 15:00:00,350.81,351.31,350.72,351.0,76516.0,343.2303,343.7195,343.1423,343.4162,76516.0
2021-09-08 15:30:00,351.0,351.36,350.28,351.16,355914.0,343.4162,343.7685,342.7118,343.5728,355914.0
2021-09-09 09:30:00,350.71,352.99,349.92,352.91,332704.0,343.1325,345.3632,342.3596,345.285,332704.0
2021-09-09 10:00:00,352.78,353.64,352.49,352.8,189823.0,345.1578,345.9992,344.874,345.1773,189823.0
2021-09-09 10:30:00,352.72,353.2,352.15,352.16,147499.0,345.0991,345.5687,344.5414,344.5512,147499.0
2021-09-09 11:00:00,352.19,353.5,351.56,351.84,231939.0,344.5805,345.8622,343.9641,344.2381,231939.0
2021-09-09 11:30:00,351.85,352.92,351.44,352.2,152485.0,344.2479,345.2948,343.8467,344.5903,152485.0
2021-09-09 12:00:00,352.16,353.52,351.51,353.19,177458.0,344.5512,345.8818,343.9152,345.5589,177458.0
2021-09-09 12:30:00,353.18,353.2,352.7,352.89,104267.0,345.5491,345.5687,345.0795,345.2654,104267.0
2021-09-09 13:00:00,352.91,353.14,351.85,352.39,153794.0,345.285,345.51,344.2479,344.7762,153794.0
2021-09-09 13:30:00,352.37,352.6,351.74,352.01,126450.0,344.7566,344.9817,344.1403,344.4044,126450.0
2021-09-09 14:00:00,351.98,352.32,351.59,352.18,135575.0,344.3751,344.7077,343.9935,344.5707,135575.0
2021-09-09 14:30:00,352.16,352.47,351.57,352.27,114120.0,344.5512,344.8545,343.9739,344.6588,114120.0
2021-09-09 15:00:00,352.29,352.5,351.7,351.74,72746.0,344.6784,344.8838,344.1011,344.1403,72746.0
2021-09-09 15:30:00,351.73,352.18,350.96,351.49,331316.0,344.1305,344.5707,343.3771,343.8957,331316.0
2021-09-10 09:30:00,354.93,355.0,350.66,350.97,471487.0,347.2613,347.3298,343.0836,343.3869,471487.0
2021-09-10 10:00:00,350.93,351.03,348.71,349.7,241460.0,343.3478,343.4456,341.1757,342.1443,241460.0
2021-09-10 10:30:00,349.59,349.67,348.34,348.99,178044.0,342.0367,342.115,340.8137,341.4497,178044.0
2021-09-10 11:00:00,349.03,349.41,348.46,348.92,57537.0,341.4888,341.8606,340.9311,341.3812,57537.0
2021-09-10 11:30:00,348.87,349.6,348.5,349.53,113110.0,341.3323,342.0465,340.9703,341.978,113110.0
2021-09-10 12:00:00,349.49,350.75,349.3,350.12,73292.0,341.9389,343.1716,341.753,342.5553,73292.0
2021-09-10 12:30:00,350.13,350.66,349.88,350.55,45321.0,342.565,343.0836,342.3204,342.976,45321.0
2021-09-10 13:00:00,350.5,350.69,349.54,349.58,50947.0,342.927,343.1129,341.9878,342.0269,50947.0
2021-09-10 13:30:00,349.6,349.76,348.73,349.08,55707.0,342.0465,342.203,341.1953,341.5377,55707.0
2021-09-10 14:00:00,348.99,349.25,348.5,348.62,81814.0,341.4497,341.7041,340.9703,341.0877,81814.0
2021-09-10 14:30:00,348.63,348.94,348.5,348.68,71004.0,341.0974,341.4007,340.9703,341.1464,71004.0
2021-09-10 15:00:00,348.67,348.74,348.0,348.04,134648.0,341.1366,341.2051,340.4811,340.5202,134648.0
2021-09-10 15:30:00,348.1,348.24,347.02,347.51,406011.0,340.5789,340.7159,339.5222,340.0016,406011.0
2021-09-13 09:30:00,350.0,351.99,347.92,347.95,403484.0,342.4378,344.3849,340.4028,340.4321,403484.0
2021-09-13 10:00:00,348.03,348.1,346.36,348.1,112981.0,340.5104,340.5789,338.8765,340.5789,112981.0
2021-09-13 10:30:00,348.04,348.98,347.19,348.38,83209.0,340.5202,341.4399,339.6886,340.8528,83209.0
2021-09-13 11:00:00,348.53,348.91,346.56,348.45,145546.0,340.9996,341.3714,339.0722,340.9213,145546.0
2021-09-13 11:30:00,348.46,349.35,348.18,348.19,81484.0,340.9311,341.8019,340.6572,340.667,81484.0
2021-09-13 12:00:00,348.18,348.4,347.5,347.63,82260.0,340.6572,340.8724,339.9919,340.1191,82260.0
2021-09-13 12:30:00,347.58,348.48,347.29,348.43,50260.0,340.0701,340.9507,339.7864,340.9018,50260.0
2021-09-13 13:00:00,348.48,348.63,347.05,347.12,69543.0,340.9507,341.0974,339.5516,339.6201,69543.0
2021-09-13 13:30:00,347.17,347.28,346.42,346.71,90555.0,339.669,339.7766,338.9352,339.2189,90555.0
2021-09-13 14:00:00,346.74,346.99,346.38,346.76,89127.0,339.2483,339.4929,338.8961,339.2679,89127.0
2021-09-13 14:30:00,346.75,347.46,346.39,347.13,61574.0,339.2581,339.9527,338.9058,339.6299,61574.0
2021-09-13 15:00:00,347.17,347.81,346.48,347.62,67230.0,339.669,340.2952,338.9939,340.1093,67230.0
2021-09-13 15:30:00,347.74,348.28,347.15,347.78,309770.0,340.2267,340.755,339.6494,340.2658,309770.0
2021-09-14 09:30:00,349.68,349.88,345.72,345.96,371348.0,342.1248,342.3204,338.2503,338.4851,371348.0
2021-09-14 10:00:00,345.82,347.23,345.25,347.11,355658.0,338.3482,339.7277,337.7905,339.6103,355658.0
2021-09-14 10:30:00,347.06,348.15,346.72,347.93,114579.0,339.5614,340.6278,339.2287,340.4126,114579.0
2021-09-14 11:00:00,347.96,348.76,347.88,348.66,85434.0,340.4419,341.2246,340.3637,341.1268,85434.0
2021-09-14 11:30:00,348.7,349.15,348.07,349.15,84581.0,341.1659,341.6062,340.5495,341.6062,84581.0
2021-09-14 12:00:00,349.18,349.36,348.9,349.36,44580.0,341.6356,341.8117,341.3616,341.8117,44580.0
2021-09-14 12:30:00,349.31,349.32,348.0,348.13,49005.0,341.7628,341.7725,340.4811,340.6082,49005.0
2021-09-14 13:00:00,348.11,348.53,347.7,348.17,104428.0,340.5887,340.9996,340.1875,340.6474,104428.0
2021-09-14 13:30:00,348.12,349.01,347.75,348.99,73008.0,340.5985,341.4692,340.2365,341.4497,73008.0
2021-09-14 14:00:00,348.99,349.35,348.03,348.16,62238.0,341.4497,341.8019,340.5104,340.6376,62238.0
2021-09-14 14:30:00,348.04,348.38,347.41,348.28,76180.0,340.5202,340.8528,339.9038,340.755,76180.0
2021-09-14 15:00:00,348.16,348.34,346.69,346.69,106844.0,340.6376,340.8137,339.1994,339.1994,106844.0
2021-09-14 15:30:00,346.68,346.76,345.65,345.81,442603.0,339.1896,339.2679,338.1818,338.3384,442603.0
2021-09-15 09:30:00,347.0,347.53,342.76,346.86,316476.0,339.5027,340.0212,335.3543,339.3657,316476.0
2021-09-15 10:00:00,346.88,347.26,345.69,346.64,129652.0,339.3853,339.757,338.221,339.1504,129652.0
2021-09-15 10:30:00,346.74,346.85,345.62,346.26,124979.0,339.2483,339.3559,338.1525,338.7787,124979.0
2021-09-15 11:00:00,346.28,346.32,345.51,345.93,71118.0,338.7982,338.8374,338.0449,338.4558,71118.0
2021-09-15 11:30:00,345.92,345.92,344.57,345.4,67232.0,338.446,338.446,337.1252,337.9372,67232.0
2021-09-15 12:00:00,345.33,345.33,344.11,344.52,79583.0,337.8687,337.8687,336.6751,337.0762,79583.0
2021-09-15 12:30:00,344.59,345.17,344.33,344.52,157610.0,337.1447,337.7122,336.8904,337.0762,157610.0
2021-09-15 13:00:00,344.5,344.71,344.0,344.21,128796.0,337.0567,337.2621,336.5675,336.7729,128796.0
2021-09-15 13:30:00,344.24,345.11,344.09,344.88,85138.0,336.8023,337.6535,336.6555,337.4285,85138.0
2021-09-15 14:00:00,344.9,345.05,344.64,344.74,108321.0,337.448,337.5948,337.1937,337.2915,108321.0
2021-09-15 14:30:00,344.75,345.76,344.7,345.13,139381.0,337.3013,338.2895,337.2524,337.6731,139381.0
2021-09-15 15:00:00,345.13,346.07,345.07,345.92,231630.0,337.6731,338.5928,337.6144,338.446,231630.0
2021-09-15 15:30:00,345.87,346.93,344.63,344.95,571211.0,338.3971,339.4342,337.1839,337.497,571211.0
2021-09-16 09:30:00,345.41,347.68,345.41,347.33,353484.0,337.947,340.168,337.947,339.8255,353484.0
2021-09-16 10:00:00,347.31,347.41,345.15,346.04,100272.0,339.806,339.9038,337.6926,338.5634,100272.0
2021-09-16 10:30:00,346.01,346.59,344.73,344.89,91551.0,338.5341,339.1015,337.2817,337.4383,91551.0
2021-09-16 11:00:00,344.97,345.82,344.69,345.81,108005.0,337.5165,338.3482,337.2426,338.3384,108005.0
2021-09-16 11:30:00,345.76,346.07,345.22,345.77,62424.0,338.2895,338.5928,337.7611,338.2992,62424.0
2021-09-16 12:00:00,345.66,346.32,345.47,346.03,103551.0,338.1916,338.8374,338.0057,338.5536,103551.0
2021-09-16 12:30:00,346.07,346.19,345.69,345.82,48136.0,338.5928,338.7102,338.221,338.3482,48136.0
2021-09-16 13:00:00,345.82,346.15,345.67,346.01,58904.0,338.3482,338.671,338.2014,338.5341,58904.0
2021-09-16 13:30:00,345.97,346.58,345.67,346.32,111594.0,338.4949,339.0917,338.2014,338.8374,111594.0
2021-09-16 14:00:00,346.3,346.93,345.89,346.54,142038.0,338.8178,339.4342,338.4166,339.0526,142038.0
2021-09-16 14:30:00,346.56,347.06,346.12,346.75,168105.0,339.0722,339.5614,338.6417,339.2581,168105.0
2021-09-16 15:00:00,346.76,347.37,346.49,346.58,170129.0,339.2679,339.8647,339.0037,339.0917,170129.0
2021-09-16 15:30:00,346.6,346.87,345.26,346.31,444373.0,339.1113,339.3755,337.8003,338.8276,444373.0
2021-09-17 09:30:00,344.0,346.0,341.96,342.56,835513.0,336.5675,338.5243,334.5716,335.1586,835513.0
2021-09-17 10:00:00,342.76,342.84,341.1,342.28,186120.0,335.3543,335.4325,333.7301,334.8846,186120.0
2021-09-17 10:30:00,342.13,342.52,340.77,341.75,258763.0,334.7379,335.1195,333.4073,334.3661,258763.0
2021-09-17 11:00:00,341.72,342.9,341.46,342.3,96438.0,334.3367,335.4913,334.0824,334.9042,96438.0
2021-09-17 11:30:00,342.24,342.27,341.35,341.74,63108.0,334.8455,334.8749,333.9747,334.3563,63108.0
2021-09-17 12:00:00,341.64,342.5,341.53,342.1,50203.0,334.2585,335.0999,334.1509,334.7085,50203.0
2021-09-17 12:30:00,342.13,343.07,342.0,342.69,65324.0,334.7379,335.6576,334.6107,335.2858,65324.0
2021-09-17 13:00:00,342.65,342.75,341.93,342.41,47717.0,335.2467,335.3445,334.5422,335.0118,47717.0
2021-09-17 13:30:00,342.34,342.72,341.95,342.37,45291.0,334.9433,335.3151,334.5618,334.9727,45291.0
2021-09-17 14:00:00,342.36,342.83,342.24,342.7,46412.0,334.9629,335.4228,334.8455,335.2956,46412.0
2021-09-17 14:30:00,342.7,343.22,342.26,343.11,151350.0,335.2956,335.8043,334.8651,335.6967,151350.0
2021-09-17 15:00:00,343.13,343.36,342.74,342.93,98392.0,335.7163,335.9413,335.3347,335.5206,98392.0
2021-09-17 15:30:00,342.95,343.68,342.87,343.04,284650.0,335.5402,336.2544,335.4619,335.6282,284650.0
2021-09-20 09:30:00,340.85,341.11,338.01,339.17,410190.0,333.4855,333.7399,330.7069,331.8418,410190.0
2021-09-20 10:00:00,339.08,339.72,337.6,339.29,128604.0,331.7538,332.38,330.3058,331.9592,128604.0
2021-09-20 10:30:00,339.23,340.52,338.13,338.65,136140.0,331.9005,333.1627,330.8243,331.3331,136140.0
2021-09-20 11:00:00,338.57,340.92,338.21,340.68,171955.0,331.2548,333.554,330.9026,333.3192,171955.0
2021-09-20 11:30:00,340.58,340.67,338.7,338.85,76810.0,333.2214,333.3094,331.382,331.5288,76810.0
2021-09-20 12:00:00,338.85,338.96,337.9,337.97,104056.0,331.5288,331.6364,330.5993,330.6678,104056.0
2021-09-20 12:30:00,337.86,338.2,337.09,337.24,83728.0,330.5601,330.8928,329.8068,329.9535,83728.0
2021-09-20 13:00:00,337.21,337.82,335.8,337.74,132199.0,329.9242,330.521,328.5447,330.4427,132199.0
2021-09-20 13:30:00,337.65,338.28,337.4,338.11,68986.0,330.3547,330.9711,330.1101,330.8047,68986.0
2021-09-20 14:00:00,338.01,338.29,336.49,336.69,70640.0,330.7069,330.9809,329.2197,329.4154,70640.0
2021-09-20 14:30:00,336.5,336.96,336.0,336.2,79889.0,329.2295,329.6796,328.7403,328.936,79889.0
2021-09-20 15:00:00,336.2,337.36,335.62,337.35,93781.0,328.936,330.0709,328.3685,330.0612,93781.0
2021-09-20 15:30:00,337.35,340.6,337.35,339.77,334397.0,330.0612,333.2409,330.0612,332.4289,334397.0
2021-09-21 09:30:00,342.2,343.18,340.66,341.56,197381.0,334.8064,335.7652,333.2996,334.1802,197381.0
2021-09-21 10:00:00,341.63,341.89,339.33,340.19,177573.0,334.2487,334.5031,331.9984,332.8398,177573.0
2021-09-21 10:30:00,340.01,340.23,337.74,338.51,156424.0,332.6637,332.8789,330.4427,331.1961,156424.0
2021-09-21 11:00:00,338.39,339.45,337.92,338.61,119748.0,331.0787,332.1158,330.6188,331.2939,119748.0
2021-09-21 11:30:00,338.9,341.6,338.86,341.29,75892.0,331.5777,334.2193,331.5385,333.916,75892.0
2021-09-21 12:00:00,341.32,342.68,341.3,341.36,105596.0,333.9454,335.276,333.9258,333.9845,105596.0
2021-09-21 12:30:00,341.37,341.43,339.93,340.17,58343.0,333.9943,334.053,332.5854,332.8202,58343.0
2021-09-21 13:00:00,340.09,341.6,338.62,338.75,86083.0,332.742,334.2193,331.3037,331.4309,86083.0
2021-09-21 13:30:00,338.82,338.99,337.97,338.3,72861.0,331.4994,331.6657,330.6678,330.9906,72861.0
2021-09-21 14:00:00,338.4,339.24,338.0,338.3,92990.0,331.0885,331.9103,330.6971,330.9906,92990.0
2021-09-21 14:30:00,338.32,339.49,338.29,338.71,82248.0,331.0102,332.1549,330.9809,331.3918,82248.0
2021-09-21 15:00:00,338.71,339.41,338.57,339.19,108424.0,331.3918,332.0767,331.2548,331.8614,108424.0
2021-09-21 15:30:00,339.19,339.47,337.28,337.31,305439.0,331.8614,332.1354,329.9927,330.022,305439.0
2021-09-22 09:30:00,339.3,341.0,338.54,340.97,217650.0,331.969,333.6323,331.2255,333.6029,217650.0
2021-09-22 10:00:00,340.94,342.51,340.62,342.0,138345.0,333.5736,335.1097,333.2605,334.6107,138345.0
2021-09-22 10:30:00,342.0,342.74,341.58,342.4,92095.0,334.6107,335.3347,334.1998,335.0021,92095.0
2021-09-22 11:00:00,342.36,343.04,341.73,342.71,118468.0,334.9629,335.6282,334.3465,335.3054,118468.0
2021-09-22 11:30:00,342.71,343.87,342.54,343.15,84012.0,335.3054,336.4403,335.139,335.7358,84012.0
2021-09-22 12:00:00,343.01,343.19,342.47,342.59,72240.0,335.5989,335.775,335.0705,335.1879,72240.0
2021-09-22 12:30:00,342.71,342.83,342.14,342.31,60311.0,335.3054,335.4228,334.7477,334.914,60311.0
2021-09-22 13:00:00,342.26,342.89,341.7,342.68,84258.0,334.8651,335.4815,334.3172,335.276,84258.0
2021-09-22 13:30:00,342.52,342.83,341.66,342.03,64886.0,335.1195,335.4228,334.278,334.64,64886.0
2021-09-22 14:00:00,342.03,343.57,341.03,342.7,147600.0,334.64,336.1468,333.6617,335.2956,147600.0
2021-09-22 14:30:00,342.78,343.19,341.19,342.24,195795.0,335.3738,335.775,333.8182,334.8455,195795.0
2021-09-22 15:00:00,342.08,343.66,341.74,343.04,113098.0,334.689,336.2348,334.3563,335.6282,113098.0
2021-09-22 15:30:00,342.99,343.44,342.2,343.41,419405.0,335.5793,336.0196,334.8064,335.9902,419405.0
2021-09-23 09:30:00,345.74,349.29,345.2,347.83,477393.0,338.2699,341.7432,337.7416,340.3147,477393.0
2021-09-23 10:00:00,347.85,349.5,347.74,349.23,190097.0,340.3343,341.9486,340.2267,341.6845,190097.0
2021-09-23 10:30:00,349.27,351.95,348.78,351.7,561859.0,341.7236,344.3457,341.2442,344.1011,561859.0
2021-09-23 11:00:00,351.66,352.6,351.12,352.28,284360.0,344.062,344.9817,343.5336,344.6686,284360.0
2021-09-23 11:30:00,352.34,353.34,352.21,353.18,155265.0,344.7273,345.7057,344.6001,345.5491,155265.0
2021-09-23 12:00:00,353.1,353.54,352.34,353.01,128119.0,345.4709,345.9014,344.7273,345.3828,128119.0
2021-09-23 12:30:00,353.04,353.62,353.0,353.19,95518.0,345.4122,345.9796,345.373,345.5589,95518.0
2021-09-23 13:00:00,353.17,353.97,353.08,353.84,132693.0,345.5394,346.3221,345.4513,346.1949,132693.0
2021-09-23 13:30:00,353.85,354.64,353.75,354.38,116902.0,346.2047,346.9776,346.1068,346.7232,116902.0
2021-09-23 14:00:00,354.33,354.58,354.13,354.26,117967.0,346.6743,346.9189,346.4786,346.6058,117967.0
2021-09-23 14:30:00,354.27,354.41,353.65,354.3,110648.0,346.6156,346.7526,346.009,346.6449,110648.0
2021-09-23 15:00:00,354.33,354.79,353.88,354.02,146578.0,346.6743,347.1244,346.234,346.371,146578.0
2021-09-23 15:30:00,354.05,354.4,353.38,353.99,345377.0,346.4003,346.7428,345.7448,346.3416,345377.0
2021-09-24 09:30:00,354.03,357.37,352.76,357.05,252708.0,346.3808,349.6486,345.1382,349.3355,252708.0
2021-09-24 10:00:00,357.09,357.3,355.63,355.88,130241.0,349.3747,349.5801,347.9462,348.1908,130241.0
2021-09-24 10:30:00,355.81,356.2,355.21,355.81,224643.0,348.1223,348.5039,347.5353,348.1223,224643.0
2021-09-24 11:00:00,355.81,357.5,355.81,357.11,134786.0,348.1223,349.7758,348.1223,349.3942,134786.0
2021-09-24 11:30:00,357.15,358.55,356.95,358.34,116681.0,349.4334,350.8031,349.2377,350.5977,116681.0
2021-09-24 12:00:00,358.37,359.13,358.23,358.81,125060.0,350.627,351.3706,350.49,351.0575,125060.0
2021-09-24 12:30:00,358.87,359.32,358.62,358.82,108991.0,351.1162,351.5565,350.8716,351.0673,108991.0
2021-09-24 13:00:00,358.83,359.75,358.63,359.75,100596.0,351.0771,351.9772,350.8814,351.9772,100596.0
2021-09-24 13:30:00,359.69,359.93,359.38,359.57,154998.0,351.9185,352.1533,351.6152,351.8011,154998.0
2021-09-24 14:00:00,359.5,359.83,358.08,358.4,88987.0,351.7326,352.0555,350.3433,350.6564,88987.0
2021-09-24 14:30:00,358.43,358.43,357.78,358.26,66869.0,350.6857,350.6857,350.0498,350.5194,66869.0
2021-09-24 15:00:00,358.33,358.43,357.46,358.14,77883.0,350.5879,350.6857,349.7367,350.402,77883.0
2021-09-24 15:30:00,358.13,358.9,357.68,358.04,248959.0,350.3922,351.1456,349.9519,350.3041,248959.0
2021-09-27 09:30:00,357.05,359.73,355.75,359.71,279158.0,349.3355,351.9576,348.0636,351.9381,279158.0
2021-09-27 10:00:00,359.6,362.59,359.29,361.97,257881.0,351.8304,354.7558,351.5271,354.1492,257881.0
2021-09-27 10:30:00,361.94,362.5,358.07,358.58,221745.0,354.1199,354.6678,350.3335,350.8325,221745.0
2021-09-27 11:00:00,358.51,358.68,356.12,356.47,229339.0,350.764,350.9303,348.4256,348.7681,229339.0
2021-09-27 11:30:00,356.39,357.18,355.16,355.56,180822.0,348.6898,349.4627,347.4864,347.8777,180822.0
2021-09-27 12:00:00,355.55,357.23,355.19,356.99,97257.0,347.8679,349.5116,347.5157,349.2768,97257.0
2021-09-27 12:30:00,357.04,357.07,356.1,356.39,71270.0,349.3257,349.3551,348.406,348.6898,71270.0
2021-09-27 13:00:00,356.29,357.67,356.28,357.67,61900.0,348.5919,349.9421,348.5822,349.9421,61900.0
2021-09-27 13:30:00,357.61,358.7,357.42,358.69,94946.0,349.8834,350.9499,349.6975,350.9401,94946.0
2021-09-27 14:00:00,358.69,358.87,358.2,358.52,97304.0,350.9401,351.1162,350.4607,350.7738,97304.0
2021-09-27 14:30:00,358.53,358.55,357.62,357.69,76689.0,350.7835,350.8031,349.8932,349.9617,76689.0
2021-09-27 15:00:00,357.72,358.25,357.12,357.18,71346.0,349.991,350.5096,349.404,349.4627,71346.0
2021-09-27 15:30:00,357.15,357.44,356.69,356.78,220481.0,349.4334,349.7171,348.9833,349.0714,220481.0
2021-09-28 09:30:00,355.5,356.0,351.34,352.21,202304.0,347.819,348.3082,343.7489,344.6001,202304.0
2021-09-28 10:00:00,352.19,352.26,349.05,350.42,205955.0,344.5805,344.649,341.5084,342.8488,205955.0
2021-09-28 10:30:00,350.45,352.81,349.56,352.75,164224.0,342.8781,345.1871,342.0074,345.1284,164224.0
2021-09-28 11:00:00,353.06,353.2,352.01,352.72,102342.0,345.4317,345.5687,344.4044,345.0991,102342.0
2021-09-28 11:30:00,352.79,352.79,351.68,352.36,64146.0,345.1676,345.1676,344.0815,344.7469,64146.0
2021-09-28 12:00:00,352.25,353.47,351.79,352.99,43885.0,344.6392,345.8329,344.1892,345.3632,43885.0
2021-09-28 12:30:00,352.88,352.95,350.83,350.98,53400.0,345.2556,345.3241,343.2499,343.3967,53400.0
2021-09-28 13:00:00,350.97,351.8,350.46,351.39,54682.0,343.3869,344.199,342.8879,343.7978,54682.0
2021-09-28 13:30:00,351.21,351.27,349.65,349.81,44092.0,343.6217,343.6804,342.0954,342.252,44092.0
2021-09-28 14:00:00,349.7,351.93,349.31,351.87,82668.0,342.1443,344.3261,341.7628,344.2674,82668.0
2021-09-28 14:30:00,351.74,353.38,351.33,353.24,121588.0,344.1403,345.7448,343.7391,345.6078,121588.0
2021-09-28 15:00:00,353.2,354.09,352.57,352.61,94159.0,345.5687,346.4395,344.9523,344.9915,94159.0
2021-09-28 15:30:00,352.56,352.96,350.9,351.21,261643.0,344.9425,345.3339,343.3184,343.6217,261643.0
2021-09-29 09:30:00,352.81,355.5,352.41,354.94,252022.0,345.1871,347.819,344.7958,347.2711,252022.0
2021-09-29 10:00:00,355.15,356.75,354.69,356.04,106929.0,347.4766,349.042,347.0265,348.3473,106929.0
2021-09-29 10:30:00,356.15,356.18,354.74,354.98,77467.0,348.455,348.4843,347.0754,347.3102,77467.0
2021-09-29 11:00:00,354.97,355.8,354.12,355.52,73604.0,347.3005,348.1125,346.4688,347.8386,73604.0
2021-09-29 11:30:00,355.55,356.49,355.08,355.5,122315.0,347.8679,348.7876,347.4081,347.819,122315.0
2021-09-29 12:00:00,355.61,356.0,353.78,354.13,55531.0,347.9266,348.3082,346.1362,346.4786,55531.0
2021-09-29 12:30:00,353.9,354.86,353.9,354.67,69748.0,346.2536,347.1928,346.2536,347.0069,69748.0
2021-09-29 13:00:00,354.7,355.19,354.23,354.75,73319.0,347.0363,347.5157,346.5765,347.0852,73319.0
2021-09-29 13:30:00,354.81,354.93,354.07,354.92,81230.0,347.1439,347.2613,346.4199,347.2515,81230.0
2021-09-29 14:00:00,354.88,356.04,354.66,355.66,64571.0,347.2124,348.3473,346.9972,347.9756,64571.0
2021-09-29 14:30:00,355.66,357.13,355.62,357.0,74815.0,347.9756,349.4138,347.9364,349.2866,74815.0
2021-09-29 15:00:00,357.0,357.18,355.34,355.55,89373.0,349.2866,349.4627,347.6625,347.8679,89373.0
2021-09-29 15:30:00,355.52,355.58,352.99,353.08,307426.0,347.8386,347.8973,345.3632,345.4513,307426.0
2021-09-30 09:30:00,354.74,356.0,354.21,354.29,241061.0,347.0754,348.3082,346.5569,346.6352,241061.0
2021-09-30 10:00:00,354.31,355.26,353.36,353.9,213005.0,346.6547,347.5842,345.7252,346.2536,213005.0
2021-09-30 10:30:00,353.9,354.36,352.4,352.97,136591.0,346.2536,346.7036,344.786,345.3437,136591.0
2021-09-30 11:00:00,352.97,353.85,352.56,353.52,92607.0,345.3437,346.2047,344.9425,345.8818,92607.0
2021-09-30 11:30:00,353.37,353.51,350.81,351.26,216322.0,345.735,345.872,343.2303,343.6706,216322.0
2021-09-30 12:00:00,351.17,351.18,348.01,348.3,147791.0,343.5826,343.5924,340.4908,340.7746,147791.0
2021-09-30 12:30:00,348.4,348.99,347.4,347.78,81770.0,340.8724,341.4497,339.894,340.2658,81770.0
2021-09-30 13:00:00,347.85,349.96,347.76,349.56,146861.0,340.3343,342.3987,340.2462,342.0074,146861.0
2021-09-30 13:30:00,349.57,350.07,348.8,349.9,91717.0,342.0171,342.5063,341.2638,342.34,91717.0
2021-09-30 14:00:00,349.98,350.93,349.73,350.35,141982.0,342.4183,343.3478,342.1737,342.7803,141982.0
2021-09-30 14:30:00,350.22,351.46,349.71,349.73,147006.0,342.6531,343.8663,342.1541,342.1737,147006.0
2021-09-30 15:00:00,349.72,351.16,349.71,350.05,100807.0,342.1639,343.5728,342.1541,342.4868,100807.0
2021-09-30 15:30:00,350.0,350.62,347.52,347.55,365562.0,342.4378,343.0445,340.0114,340.0408,365562.0
2021-10-01 09:30:00,349.83,351.0,347.16,349.6,287661.0,342.2715,343.4162,339.6592,342.0465,287661.0
2021-10-01 10:00:00,349.67,350.68,347.72,348.78,183237.0,342.115,343.1032,340.2071,341.2442,183237.0
2021-10-01 10:30:00,348.72,349.67,347.94,349.34,130088.0,341.1855,342.115,340.4224,341.7921,130088.0
2021-10-01 11:00:00,349.34,350.86,348.76,350.03,134587.0,341.7921,343.2793,341.2246,342.4672,134587.0
2021-10-01 11:30:00,350.16,351.75,349.93,351.5,217572.0,342.5944,344.15,342.3694,343.9054,217572.0
2021-10-01 12:00:00,351.53,352.73,350.99,352.58,106130.0,343.9348,345.1089,343.4065,344.9621,106130.0
2021-10-01 12:30:00,352.68,353.05,352.17,352.88,127515.0,345.0599,345.4219,344.561,345.2556,127515.0
2021-10-01 13:00:00,352.88,355.16,352.49,355.01,161808.0,345.2556,347.4864,344.874,347.3396,161808.0
2021-10-01 13:30:00,355.06,356.86,355.01,356.48,123354.0,347.3885,349.1496,347.3396,348.7778,123354.0
2021-10-01 14:00:00,356.53,357.93,356.15,357.7,160690.0,348.8268,350.1965,348.455,349.9715,160690.0
2021-10-01 14:30:00,357.69,360.7,357.62,360.63,248863.0,349.9617,352.9067,349.8932,352.8382,248863.0
2021-10-01 15:00:00,360.57,363.18,360.51,360.63,345523.0,352.7795,355.3331,352.7208,352.8382,345523.0
2021-10-01 15:30:00,360.67,361.61,359.71,360.34,486986.0,352.8773,353.797,351.9381,352.5544,486986.0
2021-10-04 09:30:00,359.93,360.65,351.79,351.83,422033.0,352.1533,352.8577,344.1892,344.2283,422033.0
2021-10-04 10:00:00,351.72,351.9,344.92,345.64,441198.0,344.1207,344.2968,337.4676,338.172,441198.0
2021-10-04 10:30:00,345.52,345.69,342.26,343.55,412273.0,338.0546,338.221,334.8651,336.1272,412273.0
2021-10-04 11:00:00,343.43,343.75,341.46,343.67,314092.0,336.0098,336.3229,334.0824,336.2446,314092.0
2021-10-04 11:30:00,343.56,344.29,341.32,344.16,299687.0,336.137,336.8512,333.9454,336.724,299687.0
2021-10-04 12:00:00,344.08,344.49,342.21,342.51,202915.0,336.6458,337.0469,334.8162,335.1097,202915.0
2021-10-04 12:30:00,342.57,342.97,339.34,339.82,360834.0,335.1684,335.5597,332.0082,332.4778,360834.0
2021-10-04 13:00:00,339.7,342.29,339.46,339.91,355679.0,332.3604,334.8944,332.1256,332.5659,355679.0
2021-10-04 13:30:00,339.99,341.12,339.99,341.04,337263.0,332.6441,333.7497,332.6441,333.6714,337263.0
2021-10-04 14:00:00,341.0,344.82,340.66,343.68,262353.0,333.6323,337.3698,333.2996,336.2544,262353.0
2021-10-04 14:30:00,343.81,345.35,343.65,344.18,149756.0,336.3816,337.8883,336.225,336.7436,149756.0
2021-10-04 15:00:00,344.22,345.29,343.4,343.44,203154.0,336.7827,337.8296,335.9804,336.0196,203154.0
2021-10-04 15:30:00,343.48,345.52,342.88,344.16,704566.0,336.0587,338.0546,335.4717,336.724,704566.0
2021-10-05 09:30:00,347.56,347.56,343.31,343.81,257655.0,340.0506,340.0506,335.8924,336.3816,257655.0
2021-10-05 10:00:00,343.91,347.23,343.5,347.19,199109.0,336.4794,339.7277,336.0783,339.6886,199109.0
2021-10-05 10:30:00,347.19,347.65,346.0,347.6,183480.0,339.6886,340.1386,338.5243,340.0897,183480.0
2021-10-05 11:00:00,347.59,348.57,346.41,347.13,152244.0,340.0799,341.0387,338.9254,339.6299,152244.0
2021-10-05 11:30:00,347.12,347.42,345.28,345.99,89091.0,339.6201,339.9136,337.8198,338.5145,89091.0
2021-10-05 12:00:00,345.88,346.37,344.83,344.88,124084.0,338.4069,338.8863,337.3796,337.4285,124084.0
2021-10-05 12:30:00,344.92,345.25,343.69,344.98,155280.0,337.4676,337.7905,336.2642,337.5263,155280.0
2021-10-05 13:00:00,344.97,345.03,343.61,343.79,126794.0,337.5165,337.5752,336.1859,336.362,126794.0
2021-10-05 13:30:00,343.81,344.67,343.5,343.56,104827.0,336.3816,337.223,336.0783,336.137,104827.0
2021-10-05 14:00:00,343.58,345.47,343.45,344.89,193074.0,336.1566,338.0057,336.0294,337.4383,193074.0
2021-10-05 14:30:00,344.92,345.57,344.75,344.88,153229.0,337.4676,338.1036,337.3013,337.4285,153229.0
2021-10-05 15:00:00,344.82,345.07,344.04,344.19,167314.0,337.3698,337.6144,336.6066,336.7534,167314.0
2021-10-05 15:30:00,344.14,344.85,342.93,343.34,420522.0,336.7045,337.3991,335.5206,335.9217,420522.0
2021-10-06 09:30:00,340.01,342.85,339.11,341.64,249598.0,332.6637,335.4423,331.7831,334.2585,249598.0
2021-10-06 10:00:00,341.43,345.53,339.59,344.79,207249.0,334.053,338.0644,332.2528,337.3404,207249.0
2021-10-06 10:30:00,344.85,346.04,344.25,344.82,161361.0,337.3991,338.5634,336.8121,337.3698,161361.0
2021-10-06 11:00:00,344.98,345.1,343.22,343.37,92862.0,337.5263,337.6437,335.8043,335.9511,92862.0
2021-10-06 11:30:00,343.49,345.31,342.88,345.04,106249.0,336.0685,337.8492,335.4717,337.585,106249.0
2021-10-06 12:00:00,345.03,345.9,344.11,345.38,109190.0,337.5752,338.4264,336.6751,337.9177,109190.0
2021-10-06 12:30:00,345.23,345.28,344.12,344.21,103398.0,337.7709,337.8198,336.6849,336.7729,103398.0
2021-10-06 13:00:00,344.2,344.75,343.21,344.53,163906.0,336.7632,337.3013,335.7946,337.086,163906.0
2021-10-06 13:30:00,344.56,346.5,344.38,345.96,149398.0,337.1154,339.0135,336.9393,338.4851,149398.0
2021-10-06 14:00:00,345.91,348.31,345.53,348.01,129887.0,338.4362,340.7844,338.0644,340.4908,129887.0
2021-10-06 14:30:00,348.11,348.88,347.5,347.51,87310.0,340.5887,341.342,339.9919,340.0016,87310.0
2021-10-06 15:00:00,347.52,348.18,347.27,348.18,95103.0,340.0114,340.6572,339.7668,340.6572,95103.0
2021-10-06 15:30:00,348.02,348.83,346.99,348.5,254746.0,340.5006,341.2931,339.4929,340.9703,254746.0
2021-10-07 09:30:00,349.0,356.55,349.0,354.9,348830.0,341.884,349.28,341.884,347.6637,348830.0
2021-10-07 10:00:00,355.09,356.75,354.71,356.63,159520.0,347.8498,349.476,347.4775,349.3584,159520.0
2021-10-07 10:30:00,356.77,357.09,355.68,356.44,138739.0,349.4955,349.809,348.4278,349.1723,138739.0
2021-10-07 11:00:00,356.35,356.38,354.77,355.53,79430.0,349.0841,349.1135,347.5363,348.2808,79430.0
2021-10-07 11:30:00,355.38,357.0,355.38,356.62,68668.0,348.1339,349.7209,348.1339,349.3486,68668.0
2021-10-07 12:00:00,356.62,357.9,356.37,357.5,126942.0,349.3486,350.6025,349.1037,350.2107,126942.0
2021-10-07 12:30:00,357.44,357.49,356.39,356.52,73877.0,350.1519,350.2009,349.1233,349.2506,73877.0
2021-10-07 13:00:00,356.45,356.94,356.16,356.88,59322.0,349.1821,349.6621,348.898,349.6033,59322.0
2021-10-07 13:30:00,356.87,357.1,356.45,356.76,68653.0,349.5935,349.8188,349.1821,349.4857,68653.0
2021-10-07 14:00:00,356.72,356.8,355.38,355.52,79271.0,349.4466,349.5249,348.1339,348.271,79271.0
2021-10-07 14:30:00,355.58,355.74,354.5,354.5,75003.0,348.3298,348.4865,347.2718,347.2718,75003.0
2021-10-07 15:00:00,354.5,355.68,354.3,355.56,89623.0,347.2718,348.4278,347.0759,348.3102,89623.0
2021-10-07 15:30:00,355.57,355.62,353.67,354.1,294914.0,348.32,348.369,346.4588,346.88,294914.0
2021-10-08 09:30:00,356.0,360.37,355.62,357.19,244916.0,348.7412,353.0221,348.369,349.907,244916.0
2021-10-08 10:00:00,357.26,358.21,356.81,357.06,58364.0,349.9756,350.9062,349.5347,349.7796,58364.0
2021-10-08 10:30:00,357.22,358.63,356.84,357.9,97249.0,349.9364,351.3176,349.5641,350.6025,97249.0
2021-10-08 11:00:00,357.92,358.06,356.88,356.89,70842.0,350.6221,350.7592,349.6033,349.6131,70842.0
2021-10-08 11:30:00,356.83,356.98,356.09,356.13,35848.0,349.5543,349.7013,348.8294,348.8686,35848.0
2021-10-08 12:00:00,356.08,356.93,355.87,355.99,51210.0,348.8196,349.6523,348.6139,348.7314,51210.0
2021-10-08 12:30:00,355.99,356.87,355.91,356.32,33439.0,348.7314,349.5935,348.6531,349.0547,33439.0
2021-10-08 13:00:00,356.28,356.38,354.83,355.17,44409.0,349.0155,349.1135,347.5951,347.9282,44409.0
2021-10-08 13:30:00,355.16,355.36,354.21,354.75,55252.0,347.9184,348.1143,346.9877,347.5167,55252.0
2021-10-08 14:00:00,354.85,356.13,354.7,356.1,50127.0,347.6147,348.8686,347.4678,348.8392,50127.0
2021-10-08 14:30:00,356.17,356.34,354.82,355.04,69126.0,348.9078,349.0743,347.5853,347.8008,69126.0
2021-10-08 15:00:00,355.03,355.59,354.85,355.13,49941.0,347.791,348.3396,347.6147,347.889,49941.0
2021-10-08 15:30:00,355.06,355.17,354.29,354.96,279082.0,347.8204,347.9282,347.0661,347.7225,279082.0
2021-10-11 09:30:00,353.95,354.88,352.28,352.72,237350.0,346.733,347.6441,345.0971,345.5281,237350.0
2021-10-11 10:00:00,352.72,353.68,351.94,352.97,139945.0,345.5281,346.4685,344.764,345.773,139945.0
2021-10-11 10:30:00,352.97,353.14,351.7,351.85,90547.0,345.773,345.9396,344.5289,344.6759,90547.0
2021-10-11 11:00:00,351.86,352.31,350.86,351.69,130003.0,344.6857,345.1265,343.706,344.5191,130003.0
2021-10-11 11:30:00,351.69,352.88,351.61,352.75,70821.0,344.5191,345.6849,344.4408,345.5575,70821.0
2021-10-11 12:00:00,352.75,352.85,351.33,352.16,59524.0,345.5575,345.6555,344.1665,344.9795,59524.0
2021-10-11 12:30:00,352.11,352.11,351.32,351.59,51400.0,344.9306,344.9306,344.1567,344.4212,51400.0
2021-10-11 13:00:00,351.51,351.52,347.26,347.38,129781.0,344.3428,344.3526,340.1795,340.297,129781.0
2021-10-11 13:30:00,347.38,348.09,346.9,347.67,131648.0,340.297,340.9925,339.8268,340.5811,131648.0
2021-10-11 14:00:00,347.57,348.6,347.26,347.9,54891.0,340.4831,341.4921,340.1795,340.8064,54891.0
2021-10-11 14:30:00,347.9,348.57,347.39,348.25,57828.0,340.8064,341.4627,340.3068,341.1493,57828.0
2021-10-11 15:00:00,348.25,348.62,347.67,348.22,138489.0,341.1493,341.5117,340.5811,341.1199,138489.0
2021-10-11 15:30:00,348.22,348.29,347.16,347.25,377951.0,341.1199,341.1885,340.0815,340.1697,377951.0
2021-10-12 09:30:00,348.65,350.0,344.62,345.6,210714.0,341.5411,342.8636,337.5933,338.5533,210714.0
2021-10-12 10:00:00,345.39,346.99,345.19,346.85,105272.0,338.3476,339.915,338.1517,339.7778,105272.0
2021-10-12 10:30:00,346.86,347.65,346.39,346.83,71461.0,339.7876,340.5615,339.3272,339.7582,71461.0
2021-10-12 11:00:00,346.88,348.17,346.76,346.82,55700.0,339.8072,341.0709,339.6896,339.7484,55700.0
2021-10-12 11:30:00,346.95,347.67,346.63,347.57,52251.0,339.8758,340.5811,339.5623,340.4831,52251.0
2021-10-12 12:00:00,347.77,349.32,347.45,347.6,50560.0,340.6791,342.1974,340.3656,340.5125,50560.0
2021-10-12 12:30:00,347.5,347.5,345.97,346.26,54867.0,340.4146,340.4146,338.9158,339.1998,54867.0
2021-10-12 13:00:00,346.21,346.68,346.05,346.61,43172.0,339.1509,339.6113,338.9941,339.5427,43172.0
2021-10-12 13:30:00,346.53,347.06,345.33,345.35,103637.0,339.4643,339.9835,338.2888,338.3084,103637.0
2021-10-12 14:00:00,345.3,347.88,345.22,347.42,71986.0,338.2594,340.7868,338.181,340.3362,71986.0
2021-10-12 14:30:00,347.41,347.62,347.13,347.4,73162.0,340.3264,340.5321,340.0521,340.3166,73162.0
2021-10-12 15:00:00,347.41,347.48,346.5,346.88,64633.0,340.3264,340.395,339.4349,339.8072,64633.0
2021-10-12 15:30:00,346.83,347.21,345.11,345.34,278213.0,339.7582,340.1305,338.0733,338.2986,278213.0
2021-10-13 09:30:00,346.25,349.5,344.05,345.2,237401.0,339.19,342.3738,337.0349,338.1615,237401.0
2021-10-13 10:00:00,344.99,345.87,342.3,342.45,111043.0,337.9557,338.8178,335.3206,335.4675,111043.0
2021-10-13 10:30:00,342.58,343.48,341.6,341.8,186012.0,335.5949,336.4765,334.6349,334.8308,186012.0
2021-10-13 11:00:00,341.79,342.69,339.0,339.46,203756.0,334.821,335.7026,332.0879,332.5385,203756.0
2021-10-13 11:30:00,339.39,340.95,339.01,339.42,170044.0,332.4699,333.9981,332.0977,332.4993,170044.0
2021-10-13 12:00:00,339.51,339.71,337.23,338.43,162201.0,332.5875,332.7834,330.354,331.5295,162201.0
2021-10-13 12:30:00,338.4,338.47,336.98,337.78,142141.0,331.5001,331.5687,330.1091,330.8927,142141.0
2021-10-13 13:00:00,337.85,340.83,337.57,340.7,146996.0,330.9613,333.8806,330.687,333.7532,146996.0
2021-10-13 13:30:00,340.7,341.53,340.12,340.64,124519.0,333.7532,334.5663,333.185,333.6944,124519.0
2021-10-13 14:00:00,340.77,342.09,340.1,341.27,128136.0,333.8218,335.1149,333.1654,334.3116,128136.0
2021-10-13 14:30:00,341.27,341.5,340.26,340.7,94366.0,334.3116,334.5369,333.3222,333.7532,94366.0
2021-10-13 15:00:00,340.63,341.5,340.22,341.47,123678.0,333.6846,334.5369,333.283,334.5075,123678.0
2021-10-13 15:30:00,341.47,342.81,341.46,342.47,349754.0,334.5075,335.8202,334.4977,335.4871,349754.0
2021-10-14 09:30:00,343.84,345.64,343.27,344.59,340692.0,336.8292,338.5925,336.2708,337.5639,340692.0
2021-10-14 10:00:00,344.75,345.81,342.09,342.62,283388.0,337.7206,338.759,335.1149,335.6341,283388.0
2021-10-14 10:30:00,342.68,342.85,340.83,342.69,255774.0,335.6928,335.8594,333.8806,335.7026,255774.0
2021-10-14 11:00:00,342.63,344.35,342.52,343.58,202334.0,335.6439,337.3288,335.5361,336.5745,202334.0
2021-10-14 11:30:00,343.64,343.85,342.29,343.54,105582.0,336.6333,336.839,335.3108,336.5353,105582.0
2021-10-14 12:00:00,343.59,343.7,342.47,342.74,123333.0,336.5843,336.692,335.4871,335.7516,123333.0
2021-10-14 12:30:00,342.73,342.88,341.92,342.42,86461.0,335.7418,335.8888,334.9483,335.4381,86461.0
2021-10-14 13:00:00,342.51,342.77,341.84,342.57,85439.0,335.5263,335.781,334.87,335.5851,85439.0
2021-10-14 13:30:00,342.58,344.89,342.54,343.94,116953.0,335.5949,337.8578,335.5557,336.9271,116953.0
2021-10-14 14:00:00,343.89,344.09,343.38,343.9,83350.0,336.8782,337.0741,336.3786,336.888,83350.0
2021-10-14 14:30:00,343.87,344.24,343.44,344.11,91153.0,336.8586,337.221,336.4373,337.0937,91153.0
2021-10-14 15:00:00,344.1,344.45,343.71,344.33,89786.0,337.0839,337.4267,336.7018,337.3092,89786.0
2021-10-14 15:30:00,344.26,344.86,343.56,344.44,320984.0,337.2406,337.8284,336.5549,337.417,320984.0
2021-10-15 09:30:00,349.0,356.61,347.74,355.38,603996.0,341.884,349.3388,340.6497,348.1339,603996.0
2021-10-15 10:00:00,355.24,356.5,354.04,354.16,181177.0,347.9967,349.2311,346.8212,346.9388,181177.0
2021-10-15 10:30:00,354.18,355.69,354.08,355.07,137174.0,346.9584,348.4376,346.8604,347.8302,137174.0
2021-10-15 11:00:00,355.15,355.26,353.92,354.28,132883.0,347.9086,348.0163,346.7037,347.0563,132883.0
2021-10-15 11:30:00,354.23,354.5,353.0,354.27,133609.0,347.0073,347.2718,345.8024,347.0465,133609.0
2021-10-15 12:00:00,354.33,355.89,354.28,354.69,125483.0,347.1053,348.6335,347.0563,347.458,125483.0
2021-10-15 12:30:00,354.75,354.81,354.12,354.32,50832.0,347.5167,347.5755,346.8996,347.0955,50832.0
2021-10-15 13:00:00,354.32,354.48,353.73,354.04,52261.0,347.0955,347.2522,346.5175,346.8212,52261.0
2021-10-15 13:30:00,353.99,354.13,353.57,354.1,55067.0,346.7722,346.9094,346.3608,346.88,55067.0
2021-10-15 14:00:00,354.06,355.43,354.06,355.18,76575.0,346.8408,348.1829,346.8408,347.938,76575.0
2021-10-15 14:30:00,355.2,355.21,354.54,355.11,68981.0,347.9576,347.9674,347.311,347.8694,68981.0
2021-10-15 15:00:00,355.02,355.57,354.35,355.45,103090.0,347.7812,348.32,347.1249,348.2025,103090.0
2021-10-15 15:30:00,355.33,356.06,354.43,355.98,561300.0,348.0849,348.8,347.2033,348.7217,561300.0
2021-10-18 09:30:00,353.96,353.96,350.23,352.05,274877.0,346.7428,346.7428,343.0889,344.8718,274877.0
2021-10-18 10:00:00,352.1,353.16,351.77,352.15,98957.0,344.9208,345.9592,344.5975,344.9697,98957.0
2021-10-18 10:30:00,352.34,352.67,351.31,351.41,114239.0,345.1559,345.4791,344.1469,344.2448,114239.0
2021-10-18 11:00:00,351.41,355.75,351.25,354.84,205253.0,344.2448,348.4963,344.0881,347.6049,205253.0
2021-10-18 11:30:00,354.77,356.29,354.55,356.29,94150.0,347.5363,349.0253,347.3208,349.0253,94150.0
2021-10-18 12:00:00,356.19,356.96,355.81,356.47,108346.0,348.9274,349.6817,348.5551,349.2017,108346.0
2021-10-18 12:30:00,356.41,357.31,356.33,357.07,97462.0,349.1429,350.0245,349.0645,349.7894,97462.0
2021-10-18 13:00:00,357.08,359.77,357.04,359.4,171267.0,349.7992,352.4344,349.76,352.0719,171267.0
2021-10-18 13:30:00,359.38,359.94,358.71,359.23,114535.0,352.0523,352.6009,351.396,351.9054,114535.0
2021-10-18 14:00:00,359.14,359.75,358.75,359.44,101271.0,351.8172,352.4148,351.4352,352.1111,101271.0
2021-10-18 14:30:00,359.4,359.4,357.77,358.1,80654.0,352.0719,352.0719,350.4752,350.7984,80654.0
2021-10-18 15:00:00,358.02,358.34,357.6,357.93,109687.0,350.7201,351.0335,350.3086,350.6319,109687.0
2021-10-18 15:30:00,357.88,358.59,357.39,358.52,341541.0,350.5829,351.2784,350.1029,351.2099,341541.0
2021-10-19 09:30:00,358.4,359.99,357.6,358.07,200801.0,351.0923,352.6499,350.3086,350.769,200801.0
2021-10-19 10:00:00,358.13,361.77,357.99,361.75,155803.0,350.8278,354.3936,350.6907,354.374,155803.0
2021-10-19 10:30:00,361.73,361.73,359.66,360.59,83955.0,354.3544,354.3544,352.3266,353.2377,83955.0
2021-10-19 11:00:00,360.7,362.18,360.41,361.93,115568.0,353.3454,354.7952,353.0613,354.5503,115568.0
2021-10-19 11:30:00,361.86,362.0,360.72,360.87,52067.0,354.4818,354.6189,353.365,353.5119,52067.0
2021-10-19 12:00:00,360.8,361.14,360.5,360.88,59632.0,353.4434,353.7764,353.1495,353.5217,59632.0
2021-10-19 12:30:00,360.9,361.79,360.79,361.69,48437.0,353.5413,354.4132,353.4336,354.3152,48437.0
2021-10-19 13:00:00,361.69,361.75,360.6,360.87,53164.0,354.3152,354.374,353.2475,353.5119,53164.0
2021-10-19 13:30:00,360.93,361.24,360.57,361.24,47877.0,353.5707,353.8744,353.2181,353.8744,47877.0
2021-10-19 14:00:00,361.24,361.4,360.98,361.02,52621.0,353.8744,354.0311,353.6197,353.6589,52621.0
2021-10-19 14:30:00,361.05,361.39,360.46,361.33,71629.0,353.6883,354.0213,353.1103,353.9626,71629.0
2021-10-19 15:00:00,361.3,362.2,361.29,361.75,83767.0,353.9332,354.8148,353.9234,354.374,83767.0
2021-10-19 15:30:00,361.77,362.29,361.25,362.29,250549.0,354.3936,354.903,353.8842,354.903,250549.0
2021-10-20 09:30:00,361.7,362.49,358.0,359.4,213908.0,354.325,355.0989,350.7005,352.0719,213908.0
2021-10-20 10:00:00,359.4,359.4,357.63,358.38,108232.0,352.0719,352.0719,350.338,351.0727,108232.0
2021-10-20 10:30:00,358.35,358.4,356.0,356.48,130045.0,351.0433,351.0923,348.7412,349.2115,130045.0
2021-10-20 11:00:00,356.5,358.66,356.5,357.84,137104.0,349.2311,351.347,349.2311,350.5437,137104.0
2021-10-20 11:30:00,357.84,358.45,357.16,358.16,80351.0,350.5437,351.1413,349.8776,350.8572,80351.0
2021-10-20 12:00:00,358.2,358.64,357.65,358.43,42184.0,350.8964,351.3274,350.3576,351.1217,42184.0
2021-10-20 12:30:00,358.51,359.41,358.31,359.41,47341.0,351.2001,352.0817,351.0041,352.0817,47341.0
2021-10-20 13:00:00,359.4,359.45,357.66,358.39,45353.0,352.0719,352.1209,350.3674,351.0825,45353.0
2021-10-20 13:30:00,358.31,358.33,357.9,358.12,45635.0,351.0041,351.0237,350.6025,350.818,45635.0
2021-10-20 14:00:00,357.99,358.14,357.23,357.69,71870.0,350.6907,350.8376,349.9462,350.3968,71870.0
2021-10-20 14:30:00,357.69,357.79,357.22,357.4,59578.0,350.3968,350.4947,349.9364,350.1127,59578.0
2021-10-20 15:00:00,357.45,357.65,357.12,357.43,58374.0,350.1617,350.3576,349.8384,350.1421,58374.0
2021-10-20 15:30:00,357.4,357.51,356.56,356.96,275082.0,350.1127,350.2205,349.2898,349.6817,275082.0
2021-10-21 09:30:00,354.6,356.0,347.27,350.14,345673.0,347.3698,348.7412,340.1892,343.0007,345673.0
2021-10-21 10:00:00,350.14,352.26,349.66,352.26,201225.0,343.0007,345.0775,342.5305,345.0775,201225.0
2021-10-21 10:30:00,352.38,354.61,352.0,353.91,126408.0,345.1951,347.3796,344.8228,346.6939,126408.0
2021-10-21 11:00:00,353.97,354.4,352.88,353.17,85677.0,346.7526,347.1739,345.6849,345.9689,85677.0
2021-10-21 11:30:00,353.13,354.26,353.05,353.32,62853.0,345.9298,347.0367,345.8514,346.1159,62853.0
2021-10-21 12:00:00,353.36,354.22,353.36,353.92,74339.0,346.1551,346.9975,346.1551,346.7037,74339.0
2021-10-21 12:30:00,353.9,355.0,353.84,354.9,51886.0,346.6841,347.7616,346.6253,347.6637,51886.0
2021-10-21 13:00:00,354.85,354.9,354.25,354.79,50227.0,347.6147,347.6637,347.0269,347.5559,50227.0
2021-10-21 13:30:00,354.78,355.36,354.71,354.86,94407.0,347.5461,348.1143,347.4775,347.6245,94407.0
2021-10-21 14:00:00,354.88,355.62,354.67,354.74,42359.0,347.6441,348.369,347.4384,347.5069,42359.0
2021-10-21 14:30:00,354.67,355.33,354.52,354.83,54895.0,347.4384,348.0849,347.2914,347.5951,54895.0
2021-10-21 15:00:00,354.86,355.97,354.84,355.75,55076.0,347.6245,348.7119,347.6049,348.4963,55076.0
2021-10-21 15:30:00,355.77,356.38,355.06,356.06,215607.0,348.5159,349.1135,347.8204,348.8,215607.0
2021-10-22 09:30:00,356.68,361.64,355.5,357.65,277279.0,349.4074,354.2662,348.2514,350.3576,277279.0
2021-10-22 10:00:00,357.64,359.15,357.11,358.78,73255.0,350.3478,351.827,349.8286,351.4646,73255.0
2021-10-22 10:30:00,358.68,358.71,357.04,358.08,98650.0,351.3666,351.396,349.76,350.7788,98650.0
2021-10-22 11:00:00,358.01,358.35,355.66,355.92,101161.0,350.7103,351.0433,348.4082,348.6629,101161.0
2021-10-22 11:30:00,355.88,356.7,354.9,356.12,58007.0,348.6237,349.427,347.6637,348.8588,58007.0
2021-10-22 12:00:00,356.2,357.6,355.97,357.2,50979.0,348.9372,350.3086,348.7119,349.9168,50979.0
2021-10-22 12:30:00,357.32,357.85,356.92,357.11,87192.0,350.0343,350.5535,349.6425,349.8286,87192.0
2021-10-22 13:00:00,357.05,358.24,357.05,357.96,40667.0,349.7698,350.9356,349.7698,350.6613,40667.0
2021-10-22 13:30:00,357.95,358.31,357.57,357.61,32300.0,350.6515,351.0041,350.2792,350.3184,32300.0
2021-10-22 14:00:00,357.61,358.13,357.3,358.02,39061.0,350.3184,350.8278,350.0147,350.7201,39061.0
2021-10-22 14:30:00,358.05,358.87,357.76,357.84,41057.0,350.7494,351.5527,350.4654,350.5437,41057.0
2021-10-22 15:00:00,357.84,357.97,357.23,357.48,42207.0,350.5437,350.6711,349.9462,350.1911,42207.0
2021-10-22 15:30:00,357.53,358.99,357.39,358.76,183923.0,350.24,351.6703,350.1029,351.445,183923.0
2021-10-25 09:30:00,362.46,364.3,360.9,361.42,314946.0,355.0695,356.872,353.5413,354.0507,314946.0
2021-10-25 10:00:00,361.42,361.89,359.3,359.53,108940.0,354.0507,354.5111,351.974,352.1993,108940.0
2021-10-25 10:30:00,359.63,361.48,358.79,361.2,151127.0,352.2972,354.1095,351.4744,353.8352,151127.0
2021-10-25 11:00:00,361.19,362.79,361.0,362.37,81993.0,353.8254,355.3928,353.6393,354.9814,81993.0
2021-10-25 11:30:00,362.43,362.43,360.67,361.27,63126.0,355.0401,355.0401,353.316,353.9038,63126.0
2021-10-25 12:00:00,361.18,362.43,360.94,362.32,55442.0,353.8156,355.0401,353.5805,354.9324,55442.0
2021-10-25 12:30:00,362.34,362.34,361.37,361.41,37105.0,354.952,354.952,354.0018,354.0409,37105.0
2021-10-25 13:00:00,361.49,362.0,361.29,361.72,46997.0,354.1193,354.6189,353.9234,354.3446,46997.0
2021-10-25 13:30:00,361.75,362.65,361.63,362.58,49351.0,354.374,355.2557,354.2565,355.1871,49351.0
2021-10-25 14:00:00,362.54,362.85,362.16,362.85,55692.0,355.1479,355.4516,354.7756,355.4516,55692.0
2021-10-25 14:30:00,362.79,362.95,362.12,362.19,71291.0,355.3928,355.5495,354.7365,354.805,71291.0
2021-10-25 15:00:00,362.23,362.42,361.05,361.6,92314.0,354.8442,355.0303,353.6883,354.2271,92314.0
2021-10-25 15:30:00,361.58,361.6,360.19,360.97,216904.0,354.2075,354.2271,352.8458,353.6099,216904.0
2021-10-26 09:30:00,363.38,367.35,362.66,362.81,365740.0,355.9708,359.8598,355.2654,355.4124,365740.0
2021-10-26 10:00:00,362.81,363.46,361.56,363.19,114954.0,355.4124,356.0491,354.1879,355.7846,114954.0
2021-10-26 10:30:00,363.18,363.51,361.65,362.63,120432.0,355.7748,356.0981,354.276,355.2361,120432.0
2021-10-26 11:00:00,362.55,363.02,361.6,362.46,91655.0,355.1577,355.6181,354.2271,355.0695,91655.0
2021-10-26 11:30:00,362.51,362.51,360.63,361.28,148022.0,355.1185,355.1185,353.2768,353.9136,148022.0
2021-10-26 12:00:00,361.28,361.4,360.3,360.52,87838.0,353.9136,354.0311,352.9536,353.1691,87838.0
2021-10-26 12:30:00,360.58,361.4,359.74,360.1,95312.0,353.2279,354.0311,352.405,352.7576,95312.0
2021-10-26 13:00:00,360.0,360.03,358.16,358.99,120317.0,352.6597,352.6891,350.8572,351.6703,120317.0
2021-10-26 13:30:00,358.99,359.68,358.49,358.5,67170.0,351.6703,352.3462,351.1805,351.1903,67170.0
2021-10-26 14:00:00,358.66,358.79,356.81,356.9,128334.0,351.347,351.4744,349.5347,349.6229,128334.0
2021-10-26 14:30:00,356.96,357.74,356.86,357.74,81539.0,349.6817,350.4458,349.5837,350.4458,81539.0
2021-10-26 15:00:00,357.79,358.5,357.66,357.76,70856.0,350.4947,351.1903,350.3674,350.4654,70856.0
2021-10-26 15:30:00,357.77,358.18,357.0,357.19,322557.0,350.4752,350.8768,349.7209,349.907,322557.0
2021-10-27 09:30:00,348.0,351.12,339.79,340.9,874383.0,340.9044,343.9607,332.8618,333.9491,874383.0
2021-10-27 10:00:00,340.9,341.16,337.78,338.86,645622.0,333.9491,334.2038,330.8927,331.9507,645622.0
2021-10-27 10:30:00,338.86,339.86,336.69,336.98,374754.0,331.9507,332.9303,329.825,330.1091,374754.0
2021-10-27 11:00:00,336.96,337.34,335.1,335.64,578680.0,330.0895,330.4617,328.2674,328.7964,578680.0
2021-10-27 11:30:00,335.74,336.37,333.8,335.42,540940.0,328.8943,329.5115,326.9939,328.5809,540940.0
2021-10-27 12:00:00,335.5,336.2,334.38,335.11,338480.0,328.6592,329.345,327.5621,328.2772,338480.0
2021-10-27 12:30:00,335.04,335.6,334.41,334.89,314829.0,328.2086,328.7572,327.5915,328.0617,314829.0
2021-10-27 13:00:00,334.83,336.79,334.57,336.04,315254.0,328.0029,329.9229,327.7482,329.1882,315254.0
2021-10-27 13:30:00,336.03,337.88,335.91,337.79,277384.0,329.1784,330.9907,329.0609,330.9025,277384.0
2021-10-27 14:00:00,337.8,339.13,336.57,337.06,430854.0,330.9123,332.2152,329.7074,330.1874,430854.0
2021-10-27 14:30:00,337.12,338.86,337.06,337.57,295000.0,330.2462,331.9507,330.1874,330.687,295000.0
2021-10-27 15:00:00,337.57,337.66,335.85,336.43,316328.0,330.687,330.7752,329.0021,329.5703,316328.0
2021-10-27 15:30:00,336.4,337.29,335.5,335.7,777727.0,329.5409,330.4127,328.6592,328.8552,777727.0
2021-10-28 09:30:00,344.17,350.49,336.08,340.45,1213149.0,337.1525,343.3436,329.2274,333.5083,1213149.0
2021-10-28 10:00:00,340.23,342.93,335.82,335.97,554638.0,333.2928,335.9377,328.9727,329.1197,554638.0
2021-10-28 10:30:00,335.97,337.8,334.24,334.92,491526.0,329.1197,330.9123,327.4249,328.0911,491526.0
2021-10-28 11:00:00,335.0,335.5,332.75,335.33,363940.0,328.1694,328.6592,325.9653,328.4927,363940.0
2021-10-28 11:30:00,335.33,336.49,332.85,333.13,316985.0,328.4927,329.629,326.0633,326.3376,316985.0
2021-10-28 12:00:00,333.2,333.98,332.25,332.8,298016.0,326.4061,327.1702,325.4755,326.0143,298016.0
2021-10-28 12:30:00,332.81,334.16,328.87,330.39,493977.0,326.0241,327.3466,322.1644,323.6534,493977.0
2021-10-28 13:00:00,330.34,330.95,329.66,329.81,191197.0,323.6044,324.202,322.9383,323.0853,191197.0
2021-10-28 13:30:00,329.76,331.98,329.65,330.65,234536.0,323.0363,325.211,322.9285,323.9081,234536.0
2021-10-28 14:00:00,330.73,331.71,330.14,330.71,239443.0,323.9865,324.9465,323.4085,323.9669,239443.0
2021-10-28 14:30:00,330.56,331.02,330.01,330.2,297549.0,323.82,324.2706,323.2812,323.4673,297549.0
2021-10-28 15:00:00,330.24,331.31,329.76,330.85,369218.0,323.5065,324.5547,323.0363,324.104,369218.0
2021-10-28 15:30:00,330.85,333.49,330.03,333.15,1091406.0,324.104,326.6902,323.3008,326.3572,1091406.0
2021-10-29 09:30:00,331.24,338.15,331.11,334.66,535257.0,324.4861,331.2552,324.3587,327.8364,535257.0
2021-10-29 10:00:00,334.66,335.12,333.19,333.48,302695.0,327.8364,328.287,326.3963,326.6804,302695.0
2021-10-29 10:30:00,333.55,335.13,332.44,334.38,214959.0,326.749,328.2968,325.6616,327.5621,214959.0
2021-10-29 11:00:00,334.13,336.32,334.1,336.02,199287.0,327.3172,329.4625,327.2878,329.1686,199287.0
2021-10-29 11:30:00,336.0,336.62,335.4,335.78,129547.0,329.149,329.7564,328.5613,328.9335,129547.0
2021-10-29 12:00:00,335.86,335.86,334.9,335.69,152483.0,329.0119,329.0119,328.0715,328.8454,152483.0
2021-10-29 12:30:00,335.75,335.75,333.65,334.04,160709.0,328.9041,328.9041,326.847,327.229,160709.0
2021-10-29 13:00:00,334.0,335.09,334.0,334.32,112338.0,327.1898,328.2576,327.1898,327.5033,112338.0
2021-10-29 13:30:00,334.29,335.66,334.08,335.57,255349.0,327.4739,328.816,327.2682,328.7278,255349.0
2021-10-29 14:00:00,335.63,336.06,335.04,335.15,155838.0,328.7866,329.2078,328.2086,328.3164,155838.0
2021-10-29 14:30:00,335.11,335.22,334.34,334.56,156631.0,328.2772,328.3849,327.5229,327.7384,156631.0
2021-10-29 15:00:00,334.62,334.92,333.48,333.56,149124.0,327.7972,328.0911,326.6804,326.7588,149124.0
2021-10-29 15:30:00,333.53,336.1,333.26,335.36,634580.0,326.7294,329.247,326.4649,328.5221,634580.0
2021-11-01 09:30:00,335.25,340.9,335.25,338.12,421441.0,328.4143,333.9491,328.4143,331.2258,421441.0
2021-11-01 10:00:00,338.31,340.17,337.62,338.57,206515.0,331.4119,333.234,330.736,331.6666,206515.0
2021-11-01 10:30:00,338.55,339.45,337.33,339.31,186156.0,331.647,332.5287,330.4519,332.3916,186156.0
2021-11-01 11:00:00,339.33,340.24,338.11,339.73,185921.0,332.4111,333.3026,331.216,332.803,185921.0
2021-11-01 11:30:00,339.72,340.61,338.9,339.57,230384.0,332.7932,333.665,331.9899,332.6462,230384.0
2021-11-01 12:00:00,339.56,340.1,338.69,338.69,141707.0,332.6365,333.1654,331.7842,331.7842,141707.0
2021-11-01 12:30:00,338.68,339.27,338.31,338.62,164813.0,331.7744,332.3524,331.4119,331.7156,164813.0
2021-11-01 13:00:00,338.66,339.49,336.82,337.06,238854.0,331.7548,332.5679,329.9523,330.1874,238854.0
2021-11-01 13:30:00,337.06,337.08,335.78,335.82,156587.0,330.1874,330.207,328.9335,328.9727,156587.0
2021-11-01 14:00:00,335.78,336.22,334.9,335.73,253476.0,328.9335,329.3646,328.0715,328.8845,253476.0
2021-11-01 14:30:00,335.7,335.98,334.5,334.89,215730.0,328.8552,329.1294,327.6796,328.0617,215730.0
2021-11-01 15:00:00,334.85,334.93,333.71,333.72,263687.0,328.0225,328.1009,326.9057,326.9155,263687.0
2021-11-01 15:30:00,333.77,334.17,332.88,334.03,489408.0,326.9645,327.3564,326.0927,327.2192,489408.0
2021-11-02 09:30:00,335.13,335.77,329.6,330.0,453232.0,328.2968,328.9237,322.8795,323.2714,453232.0
2021-11-02 10:00:00,330.14,330.96,328.71,329.5,365998.0,323.4085,324.2118,322.0077,322.7816,365998.0
2021-11-02 10:30:00,329.51,330.5,328.7,330.22,297997.0,322.7914,323.7612,321.9979,323.4869,297997.0
2021-11-02 11:00:00,330.22,330.27,328.2,328.53,215680.0,323.4869,323.5359,321.5081,321.8314,215680.0
2021-11-02 11:30:00,328.48,329.73,328.11,328.58,283596.0,321.7824,323.0069,321.4199,321.8803,283596.0
2021-11-02 12:00:00,328.6,329.4,328.41,329.27,139881.0,321.8999,322.6836,321.7138,322.5563,139881.0
2021-11-02 12:30:00,329.34,330.8,329.19,330.3,142243.0,322.6248,324.0551,322.4779,323.5653,142243.0
2021-11-02 13:00:00,330.29,330.33,328.42,328.56,166174.0,323.5555,323.5947,321.7236,321.8607,166174.0
2021-11-02 13:30:00,328.56,329.07,328.11,328.23,155096.0,321.8607,322.3603,321.4199,321.5375,155096.0
2021-11-02 14:00:00,328.23,328.37,326.89,327.21,276212.0,321.5375,321.6746,320.2248,320.5383,276212.0
2021-11-02 14:30:00,327.18,328.42,326.7,327.8,154927.0,320.5089,321.7236,320.0387,321.1162,154927.0
2021-11-02 15:00:00,327.8,328.5,327.25,328.49,188287.0,321.1162,321.802,320.5775,321.7922,188287.0
2021-11-02 15:30:00,328.54,328.85,327.77,328.55,461778.0,321.8411,322.1448,321.0868,321.8509,461778.0
2021-11-03 09:30:00,328.5,329.01,323.34,326.47,415144.0,321.802,322.3016,316.7472,319.8134,415144.0
2021-11-03 10:00:00,326.3,326.93,323.87,326.69,188656.0,319.6468,320.264,317.2664,320.0289,188656.0
2021-11-03 10:30:00,326.69,327.67,326.33,326.77,211779.0,320.0289,320.9889,319.6762,320.1072,211779.0
2021-11-03 11:00:00,326.75,327.43,325.91,327.12,102078.0,320.0876,320.7538,319.2648,320.4501,102078.0
2021-11-03 11:30:00,327.1,327.52,326.01,327.03,113765.0,320.4305,320.8419,319.3627,320.3619,113765.0
2021-11-03 12:00:00,327.03,328.98,326.85,328.55,158169.0,320.3619,322.2722,320.1856,321.8509,158169.0
2021-11-03 12:30:00,328.54,328.54,326.78,327.09,82921.0,321.8411,321.8411,320.117,320.4207,82921.0
2021-11-03 13:00:00,327.09,327.16,325.7,325.8,146458.0,320.4207,320.4893,319.0591,319.157,146458.0
2021-11-03 13:30:00,325.83,326.07,324.65,325.6,224924.0,319.1864,319.4215,318.0305,318.9611,224924.0
2021-11-03 14:00:00,325.59,326.36,325.1,325.92,165446.0,318.9513,319.7056,318.4713,319.2746,165446.0
2021-11-03 14:30:00,325.84,327.27,325.28,326.92,139534.0,319.1962,320.597,318.6476,320.2542,139534.0
2021-11-03 15:00:00,327.0,328.89,326.7,328.58,141851.0,320.3325,322.184,320.0387,321.8803,141851.0
2021-11-03 15:30:00,328.6,329.58,328.53,329.45,312972.0,321.8999,322.8599,321.8314,322.7326,312972.0
2021-11-04 09:30:00,331.07,338.63,330.79,336.08,536975.0,324.3196,331.7254,324.0453,329.2274,536975.0
2021-11-04 10:00:00,336.07,336.47,331.94,332.29,175595.0,329.2176,329.6095,325.1718,325.5147,175595.0
2021-11-04 10:30:00,332.42,333.73,331.92,332.25,127955.0,325.642,326.9253,325.1522,325.4755,127955.0
2021-11-04 11:00:00,332.16,332.52,329.81,330.12,202517.0,325.3873,325.74,323.0853,323.3889,202517.0
2021-11-04 11:30:00,330.04,330.74,329.33,330.32,113555.0,323.3106,323.9963,322.615,323.5849,113555.0
2021-11-04 12:00:00,330.17,332.02,330.08,331.51,108071.0,323.4379,325.2502,323.3497,324.7506,108071.0
2021-11-04 12:30:00,331.47,332.94,331.15,332.59,114783.0,324.7114,326.1514,324.3979,325.8086,114783.0
2021-11-04 13:00:00,332.58,333.5,332.33,333.13,99124.0,325.7988,326.7,325.5539,326.3376,99124.0
2021-11-04 13:30:00,333.07,333.99,332.54,333.97,103868.0,326.2788,327.18,325.7596,327.1604,103868.0
2021-11-04 14:00:00,333.92,335.28,333.68,334.81,169664.0,327.1115,328.4437,326.8763,327.9833,169664.0
2021-11-04 14:30:00,334.71,335.19,334.19,334.94,152227.0,327.8853,328.3556,327.3759,328.1107,152227.0
2021-11-04 15:00:00,334.94,335.77,334.53,335.21,180954.0,328.1107,328.9237,327.709,328.3751,180954.0
2021-11-04 15:30:00,335.25,335.62,334.16,335.51,409901.0,328.4143,328.7768,327.3466,328.669,409901.0
2021-11-05 09:30:00,342.44,344.54,341.0,343.28,626633.0,335.4577,337.5149,334.0471,336.2806,626633.0
2021-11-05 10:00:00,343.2,344.18,341.75,343.04,314665.0,336.2022,337.1623,334.7818,336.0455,314665.0
2021-11-05 10:30:00,343.1,345.2,342.39,344.69,316848.0,336.1043,338.1615,335.4087,337.6619,316848.0
2021-11-05 11:00:00,344.8,346.89,344.67,345.97,331506.0,337.7696,339.817,337.6423,338.9158,331506.0
2021-11-05 11:30:00,345.9,348.94,345.9,348.05,259631.0,338.8472,341.8252,338.8472,340.9533,259631.0
2021-11-05 12:00:00,348.2,349.28,347.76,348.09,238465.0,341.1003,342.1583,340.6693,340.9925,238465.0
2021-11-05 12:30:00,348.08,348.76,347.2,347.98,201426.0,340.9827,341.6489,340.1207,340.8848,201426.0
2021-11-05 13:00:00,347.92,348.44,346.87,347.53,213379.0,340.826,341.3354,339.7974,340.4439,213379.0
2021-11-05 13:30:00,347.53,347.83,346.62,347.6,304438.0,340.4439,340.7378,339.5525,340.5125,304438.0
2021-11-05 14:00:00,347.52,348.3,347.41,348.28,193293.0,340.4342,341.1982,340.3264,341.1787,193293.0
2021-11-05 14:30:00,348.23,349.39,347.88,348.97,477805.0,341.1297,342.266,340.7868,341.8546,477805.0
2021-11-05 15:00:00,349.05,349.72,348.73,349.55,285172.0,341.933,342.5893,341.6195,342.4228,285172.0
2021-11-05 15:30:00,349.59,350.16,348.46,348.57,682380.0,342.4619,343.0203,341.355,341.4627,682380.0
2021-11-08 09:30:00,348.01,352.07,348.0,350.07,333259.0,340.9142,344.8914,340.9044,342.9322,333259.0
2021-11-08 10:00:00,350.01,353.15,349.96,352.02,207684.0,342.8734,345.9494,342.8244,344.8424,207684.0
2021-11-08 10:30:00,351.96,352.88,350.47,351.33,216735.0,344.7836,345.6849,343.324,344.1665,216735.0
2021-11-08 11:00:00,351.4,351.87,348.66,349.15,132275.0,344.235,344.6955,341.5509,342.0309,132275.0
2021-11-08 11:30:00,349.23,349.61,347.66,348.34,119783.0,342.1093,342.4815,340.5713,341.2374,119783.0
2021-11-08 12:00:00,348.36,348.84,347.89,348.1,140054.0,341.257,341.7272,340.7966,341.0023,140054.0
2021-11-08 12:30:00,348.13,349.2,348.01,349.11,76635.0,341.0317,342.0799,340.9142,341.9917,76635.0
2021-11-08 13:00:00,349.17,350.97,349.1,350.38,112562.0,342.0505,343.8138,341.9819,343.2358,112562.0
2021-11-08 13:30:00,350.42,350.97,350.17,350.58,129436.0,343.275,343.8138,343.0301,343.4318,129436.0
2021-11-08 14:00:00,350.51,350.86,349.77,349.96,59075.0,343.3632,343.706,342.6383,342.8244,59075.0
2021-11-08 14:30:00,349.91,350.5,349.84,350.45,78087.0,342.7754,343.3534,342.7068,343.3044,78087.0
2021-11-08 15:00:00,350.48,350.76,349.57,349.75,121236.0,343.3338,343.6081,342.4424,342.6187,121236.0
2021-11-08 15:30:00,349.75,350.14,348.48,349.69,299139.0,342.6187,343.0007,341.3746,342.5599,299139.0
2021-11-09 09:30:00,350.0,350.2,340.8,341.34,353738.0,342.8636,343.0595,333.8512,334.3802,353738.0
2021-11-09 10:00:00,341.25,342.75,339.65,341.13,206120.0,334.292,335.7614,332.7246,334.1744,206120.0
2021-11-09 10:30:00,341.05,343.65,340.65,343.23,147148.0,334.0961,336.6431,333.7042,336.2316,147148.0
2021-11-09 11:00:00,343.26,344.39,342.3,343.74,132084.0,336.261,337.368,335.3206,336.7312,132084.0
2021-11-09 11:30:00,343.74,344.62,342.17,342.24,133828.0,336.7312,337.5933,335.1932,335.2618,133828.0
2021-11-09 12:00:00,342.14,343.61,342.0,342.0,136262.0,335.1638,336.6039,335.0267,335.0267,136262.0
2021-11-09 12:30:00,341.94,342.49,341.12,342.2,135270.0,334.9679,335.5067,334.1646,335.2226,135270.0
2021-11-09 13:00:00,342.25,343.54,342.08,342.18,84182.0,335.2716,336.5353,335.1051,335.203,84182.0
2021-11-09 13:30:00,342.16,342.97,341.56,341.56,91210.0,335.1834,335.9769,334.5957,334.5957,91210.0
2021-11-09 14:00:00,341.53,342.28,341.34,342.25,107526.0,334.5663,335.301,334.3802,335.2716,107526.0
2021-11-09 14:30:00,342.31,343.14,342.13,343.0,100168.0,335.3304,336.1435,335.1541,336.0063,100168.0
2021-11-09 15:00:00,342.93,344.93,342.75,344.74,193448.0,335.9377,337.897,335.7614,337.7108,193448.0
2021-11-09 15:30:00,344.69,345.31,343.78,344.61,381162.0,337.6619,338.2692,336.7704,337.5835,381162.0
2021-11-10 09:30:00,350.11,358.85,349.5,358.6,763678.0,342.9713,351.5331,342.3738,351.2882,763678.0
2021-11-10 10:00:00,358.59,359.62,356.38,358.29,468801.0,351.2784,352.2874,349.1135,350.9846,468801.0
2021-11-10 10:30:00,358.42,358.74,357.22,357.77,330820.0,351.1119,351.4254,349.9364,350.4752,330820.0
2021-11-10 11:00:00,357.78,357.85,355.83,356.05,173642.0,350.485,350.5535,348.5747,348.7902,173642.0
2021-11-10 11:30:00,356.05,358.32,356.01,357.48,156731.0,348.7902,351.0139,348.751,350.1911,156731.0
2021-11-10 12:00:00,357.49,358.99,357.48,357.68,137830.0,350.2009,351.6703,350.1911,350.387,137830.0
2021-11-10 12:30:00,357.7,358.31,357.52,358.31,102290.0,350.4066,351.0041,350.2303,351.0041,102290.0
2021-11-10 13:00:00,358.31,358.55,356.31,357.05,133122.0,351.0041,351.2393,349.0449,349.7698,133122.0
2021-11-10 13:30:00,357.14,357.87,355.27,355.29,139651.0,349.858,350.5731,348.0261,348.0457,139651.0
2021-11-10 14:00:00,355.28,356.71,354.09,355.79,229262.0,348.0359,349.4368,346.8702,348.5355,229262.0
2021-11-10 14:30:00,355.84,356.54,355.57,356.18,226694.0,348.5845,349.2702,348.32,348.9176,226694.0
2021-11-10 15:00:00,356.14,358.22,355.93,356.99,189954.0,348.8784,350.916,348.6727,349.7111,189954.0
2021-11-10 15:30:00,356.99,358.31,356.29,357.82,498544.0,349.7111,351.0041,349.0253,350.5241,498544.0
2021-11-11 09:30:00,358.38,359.64,352.57,355.31,451047.0,351.0727,352.307,345.3812,348.0653,451047.0
2021-11-11 10:00:00,355.42,356.45,354.2,355.76,183876.0,348.1731,349.1821,346.9779,348.5061,183876.0
2021-11-11 10:30:00,355.82,357.18,355.46,356.34,129925.0,348.5649,349.8972,348.2123,349.0743,129925.0
2021-11-11 11:00:00,356.34,356.92,355.82,356.66,154559.0,349.0743,349.6425,348.5649,349.3878,154559.0
2021-11-11 11:30:00,356.71,357.51,356.28,357.08,155764.0,349.4368,350.2205,349.0155,349.7992,155764.0
2021-11-11 12:00:00,357.16,357.26,355.57,356.58,154682.0,349.8776,349.9756,348.32,349.3094,154682.0
2021-11-11 12:30:00,356.65,357.56,356.36,357.04,100441.0,349.378,350.2694,349.0939,349.76,100441.0
2021-11-11 13:00:00,357.06,357.56,356.76,357.03,115323.0,349.7796,350.2694,349.4857,349.7502,115323.0
2021-11-11 13:30:00,357.03,357.08,356.26,356.91,92864.0,349.7502,349.7992,348.9959,349.6327,92864.0
2021-11-11 14:00:00,356.91,357.1,356.43,356.97,468935.0,349.6327,349.8188,349.1625,349.6915,468935.0
2021-11-11 14:30:00,356.96,357.21,354.9,354.97,168317.0,349.6817,349.9266,347.6637,347.7322,168317.0
2021-11-11 15:00:00,354.92,355.43,353.51,353.8,170400.0,347.6833,348.1829,346.302,346.5861,170400.0
2021-11-11 15:30:00,353.82,355.25,353.68,354.47,304827.0,346.6057,348.0065,346.4685,347.2424,304827.0
2021-11-12 09:30:00,356.06,362.09,355.93,358.5,410975.0,348.8,354.7071,348.6727,351.1903,410975.0
2021-11-12 10:00:00,358.4,361.41,358.09,361.4,236575.0,351.0923,354.0409,350.7886,354.0311,236575.0
2021-11-12 10:30:00,361.4,361.68,359.91,360.71,112456.0,354.0311,354.3054,352.5715,353.3552,112456.0
2021-11-12 11:00:00,360.72,361.15,360.24,360.56,130453.0,353.365,353.7862,352.8948,353.2083,130453.0
2021-11-12 11:30:00,360.45,361.27,360.45,361.02,81642.0,353.1005,353.9038,353.1005,353.6589,81642.0
2021-11-12 12:00:00,361.06,362.38,360.76,361.61,172868.0,353.6981,354.9912,353.4042,354.2369,172868.0
2021-11-12 12:30:00,361.54,362.29,360.9,361.48,188046.0,354.1683,354.903,353.5413,354.1095,188046.0
2021-11-12 13:00:00,361.48,361.53,360.78,361.23,258900.0,354.1095,354.1585,353.4238,353.8646,258900.0
2021-11-12 13:30:00,361.21,361.59,361.04,361.27,96732.0,353.845,354.2173,353.6785,353.9038,96732.0
2021-11-12 14:00:00,361.3,362.71,361.29,362.16,104395.0,353.9332,355.3144,353.9234,354.7756,104395.0
2021-11-12 14:30:00,362.15,362.4,361.93,362.33,87656.0,354.7658,355.0108,354.5503,354.9422,87656.0
2021-11-12 15:00:00,362.25,363.01,362.0,362.88,146072.0,354.8638,355.6083,354.6189,355.481,146072.0
2021-11-12 15:30:00,362.9,363.84,362.64,363.55,520204.0,355.5006,356.4214,355.2459,356.1373,520204.0
2021-11-15 09:30:00,365.14,371.13,365.0,370.2,651145.0,357.6949,363.5627,357.5577,362.6517,651145.0
2021-11-15 10:00:00,370.13,370.55,365.7,365.7,306751.0,362.5831,362.9946,358.2435,358.2435,306751.0
2021-11-15 10:30:00,365.68,365.68,363.88,364.63,213405.0,358.2239,358.2239,356.4606,357.1953,213405.0
2021-11-15 11:00:00,364.75,365.57,363.22,363.29,144037.0,357.3128,358.1161,355.814,355.8826,144037.0
2021-11-15 11:30:00,363.31,364.88,361.97,363.32,165081.0,355.9022,357.4402,354.5895,355.912,165081.0
2021-11-15 12:00:00,363.24,363.55,360.93,361.74,131785.0,355.8336,356.1373,353.5707,354.3642,131785.0
2021-11-15 12:30:00,361.59,363.35,361.48,362.61,102836.0,354.2173,355.9414,354.1095,355.2165,102836.0
2021-11-15 13:00:00,362.57,363.63,362.42,363.48,169006.0,355.1773,356.2157,355.0303,356.0687,169006.0
2021-11-15 13:30:00,363.46,363.75,362.5,362.66,146950.0,356.0491,356.3332,355.1087,355.2654,146950.0
2021-11-15 14:00:00,362.69,362.82,360.66,360.93,103784.0,355.2948,355.4222,353.3062,353.5707,103784.0
2021-11-15 14:30:00,360.9,361.78,360.72,360.87,92082.0,353.5413,354.4034,353.365,353.5119,92082.0
2021-11-15 15:00:00,360.91,362.09,360.66,361.79,112319.0,353.5511,354.7071,353.3062,354.4132,112319.0
2021-11-15 15:30:00,361.81,362.28,360.75,361.26,301850.0,354.4328,354.8932,353.3944,353.894,301850.0
2021-11-16 09:30:00,364.77,366.32,362.0,365.31,324420.0,357.3324,358.8508,354.6189,357.8614,324420.0
2021-11-16 10:00:00,365.16,365.52,364.03,364.16,147913.0,357.7145,358.0671,356.6075,356.7349,147913.0
2021-11-16 10:30:00,364.16,364.44,362.06,363.84,138828.0,356.7349,357.0092,354.6777,356.4214,138828.0
2021-11-16 11:00:00,363.97,364.98,363.93,364.82,99445.0,356.5487,357.5381,356.5096,357.3814,99445.0
2021-11-16 11:30:00,364.77,365.73,364.69,365.05,105597.0,357.3324,358.2729,357.2541,357.6067,105597.0
2021-11-16 12:00:00,365.04,366.83,364.96,366.57,85616.0,357.5969,359.3504,357.5186,359.0957,85616.0
2021-11-16 12:30:00,366.56,366.94,366.0,366.49,69928.0,359.0859,359.4582,358.5373,359.0174,69928.0
2021-11-16 13:00:00,366.5,368.63,366.45,368.58,140177.0,359.0272,361.1137,358.9782,361.0647,140177.0
2021-11-16 13:30:00,368.53,370.96,368.53,370.52,224342.0,361.0158,363.3962,361.0158,362.9652,224342.0
2021-11-16 14:00:00,370.52,371.07,370.08,370.92,184085.0,362.9652,363.504,362.5342,363.357,184085.0
2021-11-16 14:30:00,370.94,371.07,369.75,369.83,282291.0,363.3766,363.504,362.2109,362.2893,282291.0
2021-11-16 15:00:00,369.8,369.83,368.51,369.16,207490.0,362.2599,362.2893,360.9962,361.6329,207490.0
2021-11-16 15:30:00,369.08,369.95,368.92,369.68,448257.0,361.5545,362.4068,361.3978,362.1423,448257.0
2021-11-17 09:30:00,359.58,363.69,352.86,356.58,908730.0,352.2482,356.2744,345.6653,349.3094,908730.0
2021-11-17 10:00:00,356.6,357.19,351.52,354.95,710204.0,349.329,349.907,344.3526,347.7127,710204.0
2021-11-17 10:30:00,354.76,355.42,353.07,354.19,342527.0,347.5265,348.1731,345.871,346.9682,342527.0
2021-11-17 11:00:00,354.13,354.57,352.76,353.91,263875.0,346.9094,347.3404,345.5673,346.6939,263875.0
2021-11-17 11:30:00,353.84,355.12,353.41,354.72,401079.0,346.6253,347.8792,346.2041,347.4873,401079.0
2021-11-17 12:00:00,354.64,355.68,352.14,352.27,371612.0,347.409,348.4278,344.9599,345.0873,371612.0
2021-11-17 12:30:00,352.27,353.57,351.62,352.44,240617.0,345.0873,346.3608,344.4506,345.2538,240617.0
2021-11-17 13:00:00,352.57,354.47,352.2,354.13,175025.0,345.3812,347.2424,345.0187,346.9094,175025.0
2021-11-17 13:30:00,354.13,354.2,352.35,352.69,171316.0,346.9094,346.9779,345.1657,345.4987,171316.0
2021-11-17 14:00:00,352.61,368.0,351.22,355.94,2084884.0,345.4204,360.4966,344.0587,348.6825,2084884.0
2021-11-17 14:30:00,355.85,359.38,355.52,358.26,822392.0,348.5943,352.0523,348.271,350.9552,822392.0
2021-11-17 15:00:00,358.43,360.49,357.7,359.99,462566.0,351.1217,353.1397,350.4066,352.6499,462566.0
2021-11-17 15:30:00,360.05,360.54,359.1,359.3,729716.0,352.7087,353.1887,351.778,351.974,729716.0
2021-11-18 09:30:00,360.73,362.48,353.55,354.44,520840.0,353.3748,355.0891,346.3412,347.2131,520840.0
2021-11-18 10:00:00,354.5,354.5,349.66,350.01,467355.0,347.2718,347.2718,342.5305,342.8734,467355.0
2021-11-18 10:30:00,349.97,350.92,348.1,348.6,253078.0,342.8342,343.7648,341.0023,341.4921,253078.0
2021-11-18 11:00:00,348.49,348.88,345.61,346.24,418770.0,341.3844,341.7664,338.5631,339.1802,418770.0
2021-11-18 11:30:00,346.31,347.17,344.58,344.8,361413.0,339.2488,340.0913,337.5541,337.7696,361413.0
2021-11-18 12:00:00,344.72,347.62,344.71,347.24,252196.0,337.6912,340.5321,337.6814,340.1599,252196.0
2021-11-18 12:30:00,347.16,348.16,346.85,348.12,123003.0,340.0815,341.0611,339.7778,341.0219,123003.0
2021-11-18 13:00:00,348.12,349.52,348.11,348.49,254434.0,341.0219,342.3934,341.0121,341.3844,254434.0
2021-11-18 13:30:00,348.5,350.42,348.42,350.25,128749.0,341.3942,343.275,341.3158,343.1085,128749.0
2021-11-18 14:00:00,350.24,350.26,348.52,348.96,98751.0,343.0987,343.1183,341.4138,341.8448,98751.0
2021-11-18 14:30:00,348.9,349.79,348.25,348.54,177040.0,341.786,342.6579,341.1493,341.4334,177040.0
2021-11-18 15:00:00,348.63,349.57,347.88,348.98,197546.0,341.5215,342.4424,340.7868,341.8644,197546.0
2021-11-18 15:30:00,348.94,349.14,347.76,348.36,600132.0,341.8252,342.0211,340.6693,341.257,600132.0
2021-11-19 09:30:00,346.0,346.65,342.0,345.97,904735.0,338.9451,339.5819,335.0267,338.9158,904735.0
2021-11-19 10:00:00,346.02,346.14,343.43,345.33,299112.0,338.9647,339.0823,336.4275,338.2888,299112.0
2021-11-19 10:30:00,345.36,345.94,343.82,344.14,206141.0,338.3182,338.8864,336.8096,337.1231,206141.0
2021-11-19 11:00:00,344.16,344.88,343.71,344.7,183613.0,337.1427,337.848,336.7018,337.6716,183613.0
2021-11-19 11:30:00,344.69,345.1,344.25,344.8,151916.0,337.6619,338.0635,337.2308,337.7696,151916.0
2021-11-19 12:00:00,344.85,345.52,343.35,343.69,658320.0,337.8186,338.4749,336.3492,336.6822,658320.0
2021-11-19 12:30:00,343.71,343.87,342.47,343.56,172382.0,336.7018,336.8586,335.4871,336.5549,172382.0
2021-11-19 13:00:00,343.62,345.78,341.8,342.01,332258.0,336.6137,338.7296,334.8308,335.0365,332258.0
2021-11-19 13:30:00,342.06,342.36,341.12,341.38,151483.0,335.0855,335.3794,334.1646,334.4193,151483.0
2021-11-19 14:00:00,341.38,341.52,340.61,340.87,180977.0,334.4193,334.5565,333.665,333.9197,180977.0
2021-11-19 14:30:00,340.94,341.01,339.8,340.0,199943.0,333.9883,334.0569,332.8716,333.0675,199943.0
2021-11-19 15:00:00,340.02,340.36,339.13,339.5,217828.0,333.0871,333.4201,332.2152,332.5777,217828.0
2021-11-19 15:30:00,339.45,340.44,339.43,339.72,692789.0,332.5287,333.4985,332.5091,332.7932,692789.0
2021-11-22 09:30:00,339.8,341.48,332.51,332.93,712421.0,332.8716,334.5173,325.7302,326.1416,712421.0
2021-11-22 10:00:00,332.97,334.42,330.3,330.69,478947.0,326.1808,327.6013,323.5653,323.9473,478947.0
2021-11-22 10:30:00,330.69,331.21,325.25,325.48,1095000.0,323.9473,324.4567,318.6182,318.8435,1095000.0
2021-11-22 11:00:00,325.48,325.52,321.9,322.94,1068923.0,318.8435,318.8827,315.3365,316.3553,1068923.0
2021-11-22 11:30:00,322.87,323.63,319.76,320.48,596134.0,316.2868,317.0313,313.2402,313.9455,596134.0
2021-11-22 12:00:00,320.48,322.98,320.39,322.9,479485.0,313.9455,316.3945,313.8573,316.3161,479485.0
2021-11-22 12:30:00,322.89,324.34,322.16,323.7,395684.0,316.3064,317.7268,315.5912,317.0998,395684.0
2021-11-22 13:00:00,323.65,324.42,322.74,324.27,286061.0,317.0509,317.8052,316.1594,317.6582,286061.0
2021-11-22 13:30:00,324.29,324.55,323.01,323.13,230356.0,317.6778,317.9325,316.4239,316.5415,230356.0
2021-11-22 14:00:00,323.17,324.66,323.07,323.87,395103.0,316.5806,318.0403,316.4827,317.2664,395103.0
2021-11-22 14:30:00,323.87,324.73,323.01,324.15,298823.0,317.2664,318.1088,316.4239,317.5407,298823.0
2021-11-22 15:00:00,324.22,324.95,323.96,324.05,308000.0,317.6092,318.3243,317.3545,317.4427,308000.0
2021-11-22 15:30:00,324.1,324.27,321.09,321.27,916400.0,317.4917,317.6582,314.5431,314.7194,916400.0
2021-11-23 09:30:00,324.96,326.13,322.5,325.34,743276.0,318.3341,319.4803,315.9243,318.7064,743276.0
2021-11-23 10:00:00,325.35,326.34,323.54,323.87,477877.0,318.7162,319.686,316.9431,317.2664,477877.0
2021-11-23 10:30:00,323.7,324.18,321.85,322.08,241391.0,317.0998,317.57,315.2876,315.5129,241391.0
2021-11-23 11:00:00,322.15,325.21,321.69,324.04,325792.0,315.5814,318.579,315.1308,317.4329,325792.0
2021-11-23 11:30:00,324.01,325.15,323.22,324.01,228808.0,317.4035,318.5203,316.6296,317.4035,228808.0
2021-11-23 12:00:00,324.03,326.38,322.97,325.96,339887.0,317.4231,319.7252,316.3847,319.3138,339887.0
2021-11-23 12:30:00,326.09,327.02,325.85,326.61,297695.0,319.4411,320.3521,319.206,319.9505,297695.0
2021-11-23 13:00:00,326.58,327.82,325.9,327.7,275567.0,319.9211,321.1358,319.255,321.0183,275567.0
2021-11-23 13:30:00,327.62,329.69,327.09,328.38,222562.0,320.9399,322.9677,320.4207,321.6844,222562.0
2021-11-23 14:00:00,328.38,328.53,327.23,327.92,212796.0,321.6844,321.8314,320.5579,321.2338,212796.0
2021-11-23 14:30:00,327.84,328.48,327.52,328.3,189622.0,321.1554,321.7824,320.8419,321.606,189622.0
2021-11-23 15:00:00,328.26,328.54,327.68,328.05,218225.0,321.5669,321.8411,320.9987,321.3611,218225.0
2021-11-23 15:30:00,327.98,328.94,327.76,328.74,571504.0,321.2926,322.233,321.0771,322.0371,571504.0
2021-11-24 09:30:00,326.95,331.32,325.02,331.06,511229.0,320.2836,324.5645,318.3929,324.3098,511229.0
2021-11-24 10:00:00,331.04,333.76,330.72,332.75,444869.0,324.2902,326.9547,323.9767,325.9653,444869.0
2021-11-24 10:30:00,332.76,333.54,331.23,331.8,144605.0,325.9751,326.7392,324.4763,325.0347,144605.0
2021-11-24 11:00:00,331.87,333.94,331.68,332.67,174070.0,325.1032,327.131,324.9171,325.8869,174070.0
2021-11-24 11:30:00,332.73,333.96,332.52,333.05,149199.0,325.9457,327.1506,325.74,326.2592,149199.0
2021-11-24 12:00:00,332.95,334.33,332.86,333.91,341204.0,326.1612,327.5131,326.0731,327.1017,341204.0
2021-11-24 12:30:00,333.91,334.65,333.57,334.59,132745.0,327.1017,327.8266,326.7686,327.7678,132745.0
2021-11-24 13:00:00,334.54,335.99,334.45,335.72,164698.0,327.7188,329.1392,327.6306,328.8747,164698.0
2021-11-24 13:30:00,335.72,337.63,335.56,336.86,243896.0,328.8747,330.7458,328.718,329.9915,243896.0
2021-11-24 14:00:00,336.86,337.6,335.43,336.99,198995.0,329.9915,330.7164,328.5907,330.1189,198995.0
2021-11-24 14:30:00,336.99,339.7,336.95,339.49,436492.0,330.1189,332.7736,330.0797,332.5679,436492.0
2021-11-24 15:00:00,339.44,340.36,338.78,340.31,357877.0,332.5189,333.4201,331.8724,333.3712,357877.0
2021-11-24 15:30:00,340.31,340.34,338.21,340.0,657237.0,333.3712,333.4005,331.314,333.0675,657237.0
2021-11-26 09:30:00,321.59,324.49,319.0,322.57,1394216.0,315.0329,317.8737,312.4957,315.9929,1394216.0
2021-11-26 10:00:00,322.52,323.22,320.03,323.06,423108.0,315.9439,316.6296,313.5047,316.4729,423108.0
2021-11-26 10:30:00,323.06,323.58,321.59,323.1,381731.0,316.4729,316.9823,315.0329,316.5121,381731.0
2021-11-26 11:00:00,323.17,323.65,321.81,322.1,367750.0,316.5806,317.0509,315.2484,315.5325,367750.0
2021-11-26 11:30:00,322.04,323.95,321.77,323.23,425593.0,315.4737,317.3447,315.2092,316.6394,425593.0
2021-11-26 12:00:00,323.3,325.87,322.58,325.71,385318.0,316.708,319.2256,316.0027,319.0689,385318.0
2021-11-26 12:30:00,325.79,326.87,323.33,324.66,816567.0,319.1472,320.2052,316.7374,318.0403,816567.0
2021-11-29 09:30:00,330.0,331.82,318.25,322.86,912468.0,323.2714,325.0543,311.761,316.277,912468.0
2021-11-29 10:00:00,322.82,323.0,319.87,321.05,309811.0,316.2378,316.4141,313.3479,314.5039,309811.0
2021-11-29 10:30:00,320.95,321.57,318.67,321.27,253397.0,314.4059,315.0133,312.1724,314.7194,253397.0
2021-11-29 11:00:00,321.2,322.6,320.37,322.07,333321.0,314.6508,316.0223,313.8377,315.5031,333321.0
2021-11-29 11:30:00,322.08,323.13,321.77,322.05,270225.0,315.5129,316.5415,315.2092,315.4835,270225.0
2021-11-29 12:00:00,322.11,323.24,321.92,322.84,205554.0,315.5423,316.6492,315.3561,316.2574,205554.0
2021-11-29 12:30:00,322.85,323.54,322.32,322.9,218043.0,316.2672,316.9431,315.748,316.3161,218043.0
2021-11-29 13:00:00,322.88,323.62,321.94,322.52,233923.0,316.2966,317.0215,315.3757,315.9439,233923.0
2021-11-29 13:30:00,322.49,322.97,322.0,322.48,161056.0,315.9145,316.3847,315.4345,315.9047,161056.0
2021-11-29 14:00:00,322.49,323.81,322.12,323.75,160206.0,315.9145,317.2076,315.5521,317.1488,160206.0
2021-11-29 14:30:00,323.73,323.97,322.93,323.42,154692.0,317.1292,317.3643,316.3455,316.8255,154692.0
2021-11-29 15:00:00,323.43,324.29,323.15,323.58,144223.0,316.8353,317.6778,316.561,316.9823,144223.0
2021-11-29 15:30:00,323.43,324.64,322.61,322.82,453585.0,316.8353,318.0207,316.0321,316.2378,453585.0
2021-11-30 09:30:00,318.0,320.76,313.23,316.9,1098789.0,311.5161,314.2198,306.8433,310.4385,1098789.0
2021-11-30 10:00:00,316.88,317.26,311.64,313.16,739297.0,310.4189,310.7911,305.2857,306.7747,739297.0
2021-11-30 10:30:00,313.42,314.2,310.67,310.76,620756.0,307.0294,307.7935,304.3355,304.4237,620756.0
2021-11-30 11:00:00,310.62,313.7,310.11,312.12,721861.0,304.2865,307.3037,303.7869,305.7559,721861.0
2021-11-30 11:30:00,312.15,313.13,311.16,313.13,549806.0,305.7853,306.7454,304.8155,306.7454,549806.0
2021-11-30 12:00:00,312.99,313.9,311.24,313.35,346603.0,306.6082,307.4997,304.8939,306.9609,346603.0
2021-11-30 12:30:00,313.35,314.25,312.69,313.13,186559.0,306.9609,307.8425,306.3143,306.7454,186559.0
2021-11-30 13:00:00,313.24,314.19,312.71,313.83,186000.0,306.8531,307.7837,306.3339,307.4311,186000.0
2021-11-30 13:30:00,313.69,314.89,313.67,314.56,178910.0,307.2939,308.4695,307.2743,308.1462,178910.0
2021-11-30 14:00:00,314.56,315.0,313.46,313.5,228011.0,308.1462,308.5772,307.0686,307.1078,228011.0
2021-11-30 14:30:00,313.63,315.79,313.6,315.11,238135.0,307.2352,309.3511,307.2058,308.685,238135.0
2021-11-30 15:00:00,315.08,315.09,314.0,314.06,188490.0,308.6556,308.6654,307.5976,307.6564,188490.0
2021-11-30 15:30:00,314.1,315.21,313.75,314.91,548019.0,307.6956,308.7829,307.3527,308.4891,548019.0
2021-12-01 09:30:00,320.78,322.02,313.74,318.18,642512.0,314.2394,315.4541,307.3429,311.6924,642512.0
2021-12-01 10:00:00,318.17,320.03,315.91,316.32,277457.0,311.6826,313.5047,309.4687,309.8703,277457.0
2021-12-01 10:30:00,316.2,318.1,315.14,315.86,228676.0,309.7528,311.614,308.7144,309.4197,228676.0
2021-12-01 11:00:00,315.9,316.25,315.26,315.26,314961.0,309.4589,309.8017,308.8319,308.8319,314961.0
2021-12-01 11:30:00,315.4,315.96,312.24,312.43,313753.0,308.9691,309.5177,305.8735,306.0596,313753.0
2021-12-01 12:00:00,312.38,314.3,311.5,312.97,449093.0,306.0106,307.8915,305.1486,306.5886,449093.0
2021-12-01 12:30:00,313.0,314.16,311.3,311.54,238728.0,306.618,307.7544,304.9527,305.1878,238728.0
2021-12-01 13:00:00,311.55,312.6,309.56,312.39,384860.0,305.1976,306.2262,303.2481,306.0204,384860.0
2021-12-01 13:30:00,312.23,312.77,309.2,310.59,328238.0,305.8637,306.3927,302.8955,304.2571,328238.0
2021-12-01 14:00:00,310.47,310.99,309.01,310.24,256759.0,304.1396,304.649,302.7094,303.9143,256759.0
2021-12-01 14:30:00,310.1,311.09,310.03,310.77,158223.0,303.7771,304.7469,303.7086,304.4335,158223.0
2021-12-01 15:00:00,310.93,311.01,307.5,307.89,246028.0,304.5902,304.6686,301.2301,301.6122,246028.0
2021-12-01 15:30:00,307.78,309.28,306.0,306.01,685186.0,301.5044,302.9739,299.7607,299.7705,685186.0
2021-12-02 09:30:00,309.59,313.49,308.98,313.15,718601.0,303.2775,307.098,302.68,306.7649,718601.0
2021-12-02 10:00:00,313.23,315.34,312.35,314.95,368085.0,306.8433,308.9103,305.9813,308.5282,368085.0
2021-12-02 10:30:00,315.08,318.14,313.58,317.53,359384.0,308.6556,311.6532,307.1862,311.0556,359384.0
2021-12-02 11:00:00,317.5,318.23,316.56,317.08,278260.0,311.0263,311.7414,310.1054,310.6148,278260.0
2021-12-02 11:30:00,317.15,317.64,315.67,316.81,198690.0,310.6834,311.1634,309.2336,310.3503,198690.0
2021-12-02 12:00:00,316.96,319.81,316.56,319.01,211150.0,310.4973,313.2892,310.1054,312.5055,211150.0
2021-12-02 12:30:00,318.99,319.43,317.89,319.24,179068.0,312.4859,312.9169,311.4083,312.7308,179068.0
2021-12-02 13:00:00,319.18,319.26,316.84,317.77,239456.0,312.672,312.7504,310.3797,311.2907,239456.0
2021-12-02 13:30:00,317.8,319.28,317.57,319.09,236155.0,311.3201,312.77,311.0948,312.5838,236155.0
2021-12-02 14:00:00,319.09,319.96,318.53,319.83,175955.0,312.5838,313.4361,312.0352,313.3087,175955.0
2021-12-02 14:30:00,319.86,320.65,319.14,319.38,282897.0,313.3381,314.112,312.6328,312.8679,282897.0
2021-12-02 15:00:00,319.39,321.61,318.8,321.16,244435.0,312.8777,315.0524,312.2997,314.6116,244435.0
2021-12-02 15:30:00,321.18,322.2,319.61,320.35,557439.0,314.6312,315.6304,313.0932,313.8181,557439.0
2021-12-03 09:30:00,320.24,320.95,314.0,316.35,321281.0,313.7104,314.4059,307.5976,309.8997,321281.0
2021-12-03 10:00:00,316.24,318.8,315.56,318.26,183312.0,309.7919,312.2997,309.1258,311.7708,183312.0
2021-12-03 10:30:00,318.23,318.76,316.35,318.1,238843.0,311.7414,312.2606,309.8997,311.614,238843.0
2021-12-03 11:00:00,318.03,320.5,317.73,319.23,145448.0,311.5454,313.9651,311.2516,312.721,145448.0
2021-12-03 11:30:00,319.17,321.14,319.02,319.1,190528.0,312.6622,314.592,312.5153,312.5936,190528.0
2021-12-03 12:00:00,319.28,320.88,318.79,320.65,146020.0,312.77,314.3373,312.2899,314.112,146020.0
2021-12-03 12:30:00,320.53,321.81,319.54,319.75,136922.0,313.9945,315.2484,313.0247,313.2304,136922.0
2021-12-03 13:00:00,319.66,321.16,319.25,320.08,91777.0,313.1422,314.6116,312.7406,313.5536,91777.0
2021-12-03 13:30:00,319.95,320.86,318.94,319.74,126274.0,313.4263,314.3177,312.4369,313.2206,126274.0
2021-12-03 14:00:00,319.95,321.38,319.56,320.88,182647.0,313.4263,314.8271,313.0442,314.3373,182647.0
2021-12-03 14:30:00,320.93,321.03,318.77,318.77,101803.0,314.3863,314.4843,312.2704,312.2704,101803.0
2021-12-03 15:00:00,318.89,320.19,317.66,320.03,164481.0,312.3879,313.6614,311.183,313.5047,164481.0
2021-12-03 15:30:00,320.0,322.69,319.5,322.12,561859.0,313.4753,316.1104,312.9855,315.5521,561859.0
2021-12-06 09:30:00,324.75,329.13,322.0,328.96,477599.0,318.1284,322.4191,315.4345,322.2526,477599.0
2021-12-06 10:00:00,328.79,332.14,326.3,331.56,330786.0,322.0861,325.3677,319.6468,324.7996,330786.0
2021-12-06 10:30:00,331.57,334.27,329.83,333.43,346868.0,324.8094,327.4543,323.1048,326.6314,346868.0
2021-12-06 11:00:00,333.61,333.89,330.44,331.63,170119.0,326.8078,327.0821,323.7024,324.8681,170119.0
2021-12-06 11:30:00,331.43,333.98,330.81,333.75,189950.0,324.6722,327.1702,324.0649,326.9449,189950.0
2021-12-06 12:00:00,333.76,334.23,332.72,333.94,142528.0,326.9547,327.4151,325.9359,327.131,142528.0
2021-12-06 12:30:00,333.96,335.84,333.92,335.6,149344.0,327.1506,328.9923,327.1115,328.7572,149344.0
2021-12-06 13:00:00,335.79,336.76,334.66,336.63,153803.0,328.9433,329.8935,327.8364,329.7662,153803.0
2021-12-06 13:30:00,336.63,336.7,335.04,335.33,185381.0,329.7662,329.8348,328.2086,328.4927,185381.0
2021-12-06 14:00:00,335.43,335.93,334.5,334.97,150752.0,328.5907,329.0805,327.6796,328.14,150752.0
2021-12-06 14:30:00,335.04,335.61,333.9,334.52,158027.0,328.2086,328.767,327.0919,327.6992,158027.0
2021-12-06 15:00:00,334.49,335.09,333.79,334.04,120858.0,327.6698,328.2576,326.9841,327.229,120858.0
2021-12-06 15:30:00,334.01,334.43,333.02,333.51,344461.0,327.1996,327.6111,326.2298,326.7098,344461.0
2021-12-07 09:30:00,337.3,342.42,337.3,341.23,470860.0,330.4225,335.4381,330.4225,334.2724,470860.0
2021-12-07 10:00:00,341.72,342.0,340.0,340.28,221158.0,334.7524,335.0267,333.0675,333.3418,221158.0
2021-12-07 10:30:00,340.18,342.4,340.08,341.77,154573.0,333.2438,335.4185,333.1459,334.8014,154573.0
2021-12-07 11:00:00,341.77,342.21,339.39,340.0,162676.0,334.8014,335.2324,332.4699,333.0675,162676.0
2021-12-07 11:30:00,340.0,340.74,339.63,340.19,102529.0,333.0675,333.7924,332.705,333.2536,102529.0
2021-12-07 12:00:00,340.11,340.35,338.92,339.9,98967.0,333.1752,333.4103,332.0095,332.9695,98967.0
2021-12-07 12:30:00,340.02,341.71,340.0,341.16,78373.0,333.0871,334.7426,333.0675,334.2038,78373.0
2021-12-07 13:00:00,341.14,341.71,340.45,341.36,77662.0,334.1842,334.7426,333.5083,334.3998,77662.0
2021-12-07 13:30:00,341.43,342.29,341.26,341.62,75947.0,334.4683,335.3108,334.3018,334.6544,75947.0
2021-12-07 14:00:00,341.69,341.86,340.4,340.61,91587.0,334.723,334.8896,333.4593,333.665,91587.0
2021-12-07 14:30:00,340.71,341.0,339.83,339.9,84731.0,333.763,334.0471,332.9009,332.9695,84731.0
2021-12-07 15:00:00,339.9,340.08,338.52,338.8,117822.0,332.9695,333.1459,331.6177,331.8919,117822.0
2021-12-07 15:30:00,338.72,339.67,337.37,339.51,416546.0,331.8136,332.7442,330.4911,332.5875,416546.0
2021-12-08 09:30:00,339.23,341.63,334.1,339.7,438624.0,332.3132,334.6642,327.2878,332.7736,438624.0
2021-12-08 10:00:00,339.39,342.22,339.39,340.46,139613.0,332.4699,335.2422,332.4699,333.5181,139613.0
2021-12-08 10:30:00,340.95,342.32,340.56,341.73,161212.0,333.9981,335.3402,333.6161,334.7622,161212.0
2021-12-08 11:00:00,341.71,343.27,341.4,343.01,171065.0,334.7426,336.2708,334.4389,336.0161,171065.0
2021-12-08 11:30:00,342.93,343.65,342.41,343.26,128446.0,335.9377,336.6431,335.4283,336.261,128446.0
2021-12-08 12:00:00,343.2,343.99,342.76,343.89,98159.0,336.2022,336.9761,335.7712,336.8782,98159.0
2021-12-08 12:30:00,343.83,344.03,342.59,342.85,93183.0,336.8194,337.0153,335.6047,335.8594,93183.0
2021-12-08 13:00:00,342.97,343.13,342.05,342.25,97649.0,335.9769,336.1337,335.0757,335.2716,97649.0
2021-12-08 13:30:00,342.17,342.26,341.26,341.5,71465.0,335.1932,335.2814,334.3018,334.5369,71465.0
2021-12-08 14:00:00,341.54,341.63,340.28,340.75,329539.0,334.5761,334.6642,333.3418,333.8022,329539.0
2021-12-08 14:30:00,340.81,342.23,340.67,342.23,48094.0,333.861,335.252,333.7238,335.252,48094.0
2021-12-08 15:00:00,342.12,342.67,341.59,342.3,176460.0,335.1443,335.683,334.6251,335.3206,176460.0
2021-12-08 15:30:00,342.3,343.49,341.74,342.34,488040.0,335.3206,336.4863,334.772,335.3598,488040.0
2021-12-09 09:30:00,340.05,343.96,339.01,342.81,232324.0,333.1165,336.9467,332.0977,335.8202,232324.0
2021-12-09 10:00:00,342.81,344.79,342.35,343.64,107223.0,335.8202,337.7598,335.3696,336.6333,107223.0
2021-12-09 10:30:00,343.52,344.62,343.08,344.46,91996.0,336.5157,337.5933,336.0847,337.4365,91996.0
2021-12-09 11:00:00,344.37,344.55,342.16,343.12,72566.0,337.3484,337.5247,335.1834,336.1239,72566.0
2021-12-09 11:30:00,343.1,343.62,341.85,342.62,98536.0,336.1043,336.6137,334.8798,335.6341,98536.0
2021-12-09 12:00:00,342.45,343.18,342.25,342.53,71199.0,335.4675,336.1826,335.2716,335.5459,71199.0
2021-12-09 12:30:00,342.6,344.37,342.6,344.27,75323.0,335.6145,337.3484,335.6145,337.2504,75323.0
2021-12-09 13:00:00,344.17,345.41,343.73,344.96,149868.0,337.1525,338.3672,336.7214,337.9263,149868.0
2021-12-09 13:30:00,344.88,346.27,344.8,345.63,171301.0,337.848,339.2096,337.7696,338.5827,171301.0
2021-12-09 14:00:00,345.62,346.53,345.52,345.73,96352.0,338.5729,339.4643,338.4749,338.6806,96352.0
2021-12-09 14:30:00,345.83,346.0,344.57,344.73,158584.0,338.7786,338.9451,337.5443,337.701,158584.0
2021-12-09 15:00:00,344.72,345.5,344.1,344.44,145333.0,337.6912,338.4553,337.0839,337.417,145333.0
2021-12-09 15:30:00,344.41,345.46,344.37,344.43,239600.0,337.3876,338.4162,337.3484,337.4072,239600.0
2021-12-10 09:30:00,347.0,350.25,344.83,345.84,299277.0,339.9248,343.1085,337.799,338.7884,299277.0
2021-12-10 10:00:00,345.92,347.69,345.0,347.05,162604.0,338.8668,340.6007,337.9655,339.9737,162604.0
2021-12-10 10:30:00,346.92,348.12,345.89,346.8,132716.0,339.8464,341.0219,338.8374,339.7288,132716.0
2021-12-10 11:00:00,346.7,347.99,346.03,347.85,196407.0,339.6309,340.8946,338.9745,340.7574,196407.0
2021-12-10 11:30:00,347.84,350.23,347.59,350.01,119160.0,340.7476,343.0889,340.5027,342.8734,119160.0
2021-12-10 12:00:00,349.95,350.25,349.07,349.94,120099.0,342.8146,343.1085,341.9525,342.8048,120099.0
2021-12-10 12:30:00,350.05,350.06,349.11,349.77,77298.0,342.9126,342.9224,341.9917,342.6383,77298.0
2021-12-10 13:00:00,349.82,350.01,348.5,348.74,48732.0,342.6873,342.8734,341.3942,341.6293,48732.0
2021-12-10 13:30:00,348.84,349.45,348.57,348.66,80737.0,341.7272,342.3248,341.4627,341.5509,80737.0
2021-12-10 14:00:00,348.61,348.77,348.03,348.65,55156.0,341.5019,341.6587,340.9338,341.5411,55156.0
2021-12-10 14:30:00,348.65,349.73,348.65,349.27,72566.0,341.5411,342.5991,341.5411,342.1485,72566.0
2021-12-10 15:00:00,349.14,349.64,348.91,349.06,96118.0,342.0211,342.5109,341.7958,341.9427,96118.0
2021-12-10 15:30:00,349.04,350.0,349.04,349.85,280368.0,341.9232,342.8636,341.9232,342.7166,280368.0
2021-12-13 09:30:00,349.19,349.53,345.11,346.99,266342.0,342.0701,342.4032,338.0733,339.915,266342.0
2021-12-13 10:00:00,346.85,347.06,344.53,345.11,120609.0,339.7778,339.9835,337.5051,338.0733,120609.0
2021-12-13 10:30:00,345.14,345.85,343.9,344.72,81799.0,338.1027,338.7982,336.888,337.6912,81799.0
2021-12-13 11:00:00,344.47,344.6,340.71,341.13,156210.0,337.4463,337.5737,333.763,334.1744,156210.0
2021-12-13 11:30:00,341.11,341.65,340.33,341.3,104867.0,334.1548,334.6838,333.3908,334.341,104867.0
2021-12-13 12:00:00,341.22,343.23,340.98,343.01,131048.0,334.2626,336.2316,334.0275,336.0161,131048.0
2021-12-13 12:30:00,343.01,344.12,342.66,343.9,71970.0,336.0161,337.1035,335.6732,336.888,71970.0
2021-12-13 13:00:00,343.92,345.17,343.68,344.96,66273.0,336.9076,338.1321,336.6724,337.9263,66273.0
2021-12-13 13:30:00,345.03,345.65,344.61,344.61,81508.0,337.9949,338.6023,337.5835,337.5835,81508.0
2021-12-13 14:00:00,344.64,345.3,344.0,344.76,60212.0,337.6129,338.2594,336.9859,337.7304,60212.0
2021-12-13 14:30:00,344.65,345.38,344.33,344.45,71143.0,337.6227,338.3378,337.3092,337.4267,71143.0
2021-12-13 15:00:00,344.5,345.79,344.47,345.08,89264.0,337.4757,338.7394,337.4463,338.0439,89264.0
2021-12-13 15:30:00,345.02,346.1,344.92,345.48,572703.0,337.9851,339.0431,337.8872,338.4357,572703.0
2021-12-14 09:30:00,345.32,348.21,342.53,347.26,443749.0,338.279,341.1101,335.5459,340.1795,443749.0
2021-12-14 10:00:00,347.25,348.03,345.97,346.56,167821.0,340.1697,340.9338,338.9158,339.4937,167821.0
2021-12-14 10:30:00,346.32,346.71,343.06,343.65,130907.0,339.2586,339.6407,336.0651,336.6431,130907.0
2021-12-14 11:00:00,343.57,343.57,340.5,341.77,210214.0,336.5647,336.5647,333.5573,334.8014,210214.0
2021-12-14 11:30:00,342.03,342.93,341.4,342.22,117186.0,335.0561,335.9377,334.4389,335.2422,117186.0
2021-12-14 12:00:00,342.38,342.79,339.43,340.29,125553.0,335.399,335.8006,332.5091,333.3516,125553.0
2021-12-14 12:30:00,340.21,340.47,337.86,338.47,143117.0,333.2732,333.5279,330.9711,331.5687,143117.0
2021-12-14 13:00:00,338.55,339.81,338.47,339.45,93034.0,331.647,332.8814,331.5687,332.5287,93034.0
2021-12-14 13:30:00,339.45,339.55,338.28,338.99,135203.0,332.5287,332.6267,331.3826,332.0781,135203.0
2021-12-14 14:00:00,338.96,340.86,338.78,340.59,81456.0,332.0487,333.9099,331.8724,333.6455,81456.0
2021-12-14 14:30:00,340.55,341.06,340.28,340.55,87660.0,333.6063,334.1059,333.3418,333.6063,87660.0
2021-12-14 15:00:00,340.53,341.26,340.21,340.37,99723.0,333.5867,334.3018,333.2732,333.4299,99723.0
2021-12-14 15:30:00,340.34,341.3,339.54,340.47,427888.0,333.4005,334.341,332.6169,333.5279,427888.0
2021-12-15 09:30:00,340.0,340.89,336.05,337.29,253135.0,333.0675,333.9393,329.198,330.4127,253135.0
2021-12-15 10:00:00,337.12,337.51,335.58,336.17,152801.0,330.2462,330.6283,328.7376,329.3156,152801.0
2021-12-15 10:30:00,336.06,337.08,335.53,336.72,226558.0,329.2078,330.207,328.6886,329.8544,226558.0
2021-12-15 11:00:00,336.66,337.53,336.27,337.02,130817.0,329.7956,330.6478,329.4135,330.1482,130817.0
2021-12-15 11:30:00,336.97,338.06,336.67,338.04,166143.0,330.0993,331.167,329.8054,331.1474,166143.0
2021-12-15 12:00:00,338.1,339.05,337.34,338.67,80113.0,331.2062,332.1369,330.4617,331.7646,80113.0
2021-12-15 12:30:00,338.65,339.21,337.15,338.36,124219.0,331.745,332.2936,330.2756,331.4609,124219.0
2021-12-15 13:00:00,338.29,339.29,338.2,338.92,153067.0,331.3923,332.372,331.3042,332.0095,153067.0
2021-12-15 13:30:00,338.88,341.82,338.84,341.55,88866.0,331.9703,334.8504,331.9311,334.5859,88866.0
2021-12-15 14:00:00,341.34,344.44,340.21,342.6,187025.0,334.3802,337.417,333.2732,335.6145,187025.0
2021-12-15 14:30:00,342.69,342.69,340.26,340.86,157359.0,335.7026,335.7026,333.3222,333.9099,157359.0
2021-12-15 15:00:00,341.29,346.0,341.07,345.95,158711.0,334.3312,338.9451,334.1157,338.8962,158711.0
2021-12-15 15:30:00,345.99,346.59,343.17,346.34,526469.0,338.9353,339.5231,336.1728,339.2782,526469.0
2021-12-16 09:30:00,351.7,351.93,346.19,346.81,442664.0,344.5289,344.7542,339.1313,339.7386,442664.0
2021-12-16 10:00:00,346.81,348.78,345.12,348.43,315526.0,339.7386,341.6685,338.0831,341.3256,315526.0
2021-12-16 10:30:00,348.51,349.84,347.91,349.05,113491.0,341.404,342.7068,340.8162,341.933,113491.0
2021-12-16 11:00:00,349.07,349.74,347.31,348.61,154677.0,341.9525,342.6089,340.2284,341.5019,154677.0
2021-12-16 11:30:00,348.73,349.01,347.77,348.29,109488.0,341.6195,341.8938,340.6791,341.1885,109488.0
2021-12-16 12:00:00,348.31,349.62,348.06,349.27,98535.0,341.208,342.4913,340.9631,342.1485,98535.0
2021-12-16 12:30:00,349.34,350.72,348.95,350.22,133270.0,342.217,343.5689,341.835,343.0791,133270.0
2021-12-16 13:00:00,350.29,351.32,349.15,351.15,130912.0,343.1477,344.1567,342.0309,343.9901,130912.0
2021-12-16 13:30:00,351.07,351.32,350.09,350.5,86971.0,343.9118,344.1567,342.9517,343.3534,86971.0
2021-12-16 14:00:00,350.44,350.63,349.69,350.14,180521.0,343.2946,343.4807,342.5599,343.0007,180521.0
2021-12-16 14:30:00,350.14,350.76,349.2,350.62,258072.0,343.0007,343.6081,342.0799,343.4709,258072.0
2021-12-16 15:00:00,350.66,352.03,349.98,351.85,204593.0,343.5101,344.8522,342.844,344.6759,204593.0
2021-12-16 15:30:00,351.9,353.77,350.92,352.9,619610.0,344.7248,346.5567,343.7648,345.7045,619610.0
2021-12-17 09:30:00,349.19,350.0,344.12,344.55,847793.0,342.0701,342.8636,337.1035,337.5247,847793.0
2021-12-17 10:00:00,344.48,346.72,344.35,346.66,245450.0,337.4561,339.6505,337.3288,339.5917,245450.0
2021-12-17 10:30:00,346.59,349.74,346.02,348.96,132339.0,339.5231,342.6089,338.9647,341.8448,132339.0
2021-12-17 11:00:00,349.07,351.7,348.21,351.41,119337.0,341.9525,344.5289,341.1101,344.2448,119337.0
2021-12-17 11:30:00,351.32,351.57,347.16,348.1,160829.0,344.1567,344.4016,340.0815,341.0023,160829.0
2021-12-17 12:00:00,348.21,348.72,346.88,348.33,71632.0,341.1101,341.6097,339.8072,341.2276,71632.0
2021-12-17 12:30:00,348.22,349.55,348.22,348.64,77830.0,341.1199,342.4228,341.1199,341.5313,77830.0
2021-12-17 13:00:00,348.64,351.14,348.5,351.01,75175.0,341.5313,343.9803,341.3942,343.853,75175.0
2021-12-17 13:30:00,350.98,352.79,350.73,352.58,101572.0,343.8236,345.5967,343.5787,345.391,101572.0
2021-12-17 14:00:00,352.64,352.74,351.14,351.37,89586.0,345.4498,345.5477,343.9803,344.2056,89586.0
2021-12-17 14:30:00,351.41,351.71,350.5,350.97,74222.0,344.2448,344.5387,343.3534,343.8138,74222.0
2021-12-17 15:00:00,351.03,351.59,349.7,351.08,104156.0,343.8726,344.4212,342.5697,343.9216,104156.0
2021-12-17 15:30:00,351.06,351.07,348.88,349.3,440896.0,343.902,343.9118,341.7664,342.1779,440896.0
2021-12-20 09:30:00,341.24,343.53,339.53,341.01,393134.0,334.2822,336.5255,332.6071,334.0569,393134.0
2021-12-20 10:00:00,340.94,341.48,339.04,339.46,222244.0,333.9883,334.5173,332.1271,332.5385,222244.0
2021-12-20 10:30:00,339.44,342.66,338.0,342.19,245388.0,332.5189,335.6732,331.1083,335.2128,245388.0
2021-12-20 11:00:00,342.21,342.85,338.19,339.19,137767.0,335.2324,335.8594,331.2944,332.274,137767.0
2021-12-20 11:30:00,339.21,339.72,338.27,339.04,101815.0,332.2936,332.7932,331.3728,332.1271,101815.0
2021-12-20 12:00:00,339.08,339.28,336.79,338.08,150006.0,332.1662,332.3622,329.9229,331.1866,150006.0
2021-12-20 12:30:00,337.97,339.36,337.38,337.74,106719.0,331.0789,332.4405,330.5009,330.8536,106719.0
2021-12-20 13:00:00,337.74,338.03,336.63,337.07,105650.0,330.8536,331.1376,329.7662,330.1972,105650.0
2021-12-20 13:30:00,337.07,338.92,336.47,338.81,144325.0,330.1972,332.0095,329.6095,331.9017,144325.0
2021-12-20 14:00:00,338.9,339.26,338.4,338.69,60033.0,331.9899,332.3426,331.5001,331.7842,60033.0
2021-12-20 14:30:00,338.63,338.77,337.76,338.33,116790.0,331.7254,331.8626,330.8732,331.4315,116790.0
2021-12-20 15:00:00,338.34,339.39,338.19,338.51,110613.0,331.4413,332.4699,331.2944,331.6079,110613.0
2021-12-20 15:30:00,338.5,338.5,336.23,337.29,846434.0,331.5981,331.5981,329.3744,330.4127,846434.0
2021-12-21 09:30:00,340.33,345.02,339.37,343.85,241536.0,333.3908,337.9851,332.4503,336.839,241536.0
2021-12-21 10:00:00,343.85,345.0,342.65,343.46,134757.0,336.839,337.9655,335.6634,336.4569,134757.0
2021-12-21 10:30:00,343.42,345.49,342.97,345.49,147963.0,336.4177,338.4455,335.9769,338.4455,147963.0
2021-12-21 11:00:00,345.57,346.71,345.01,345.97,83091.0,338.5239,339.6407,337.9753,338.9158,83091.0
2021-12-21 11:30:00,346.01,348.34,345.74,347.68,115778.0,338.9549,341.2374,338.6904,340.5909,115778.0
2021-12-21 12:00:00,347.72,349.37,347.64,349.3,50826.0,340.6301,342.2464,340.5517,342.1779,50826.0
2021-12-21 12:30:00,349.37,350.47,349.2,349.94,68326.0,342.2464,343.324,342.0799,342.8048,68326.0
2021-12-21 13:00:00,349.88,350.5,349.23,350.44,72424.0,342.746,343.3534,342.1093,343.2946,72424.0
2021-12-21 13:30:00,350.51,352.0,350.49,351.6,57213.0,343.3632,344.8228,343.3436,344.431,57213.0
2021-12-21 14:00:00,351.59,351.96,351.04,351.51,77966.0,344.4212,344.7836,343.8824,344.3428,77966.0
2021-12-21 14:30:00,351.52,351.6,350.81,351.56,108157.0,344.3526,344.431,343.6571,344.3918,108157.0
2021-12-21 15:00:00,351.46,351.58,349.67,349.85,71538.0,344.2938,344.4114,342.5403,342.7166,71538.0
2021-12-21 15:30:00,349.85,350.94,348.77,350.83,261667.0,342.7166,343.7844,341.6587,343.6767,261667.0
2021-12-22 09:30:00,346.58,352.82,346.58,352.22,126737.0,339.5133,345.6261,339.5133,345.0383,126737.0
2021-12-22 10:00:00,352.36,353.88,351.18,352.53,87156.0,345.1755,346.6645,344.0195,345.342,87156.0
2021-12-22 10:30:00,352.55,355.82,352.24,355.66,152393.0,345.3616,348.5649,345.0579,348.4082,152393.0
2021-12-22 11:00:00,355.65,357.46,355.64,357.16,158352.0,348.3984,350.1715,348.3886,349.8776,158352.0
2021-12-22 11:30:00,357.23,357.85,356.2,357.65,110697.0,349.9462,350.5535,348.9372,350.3576,110697.0
2021-12-22 12:00:00,357.65,357.68,355.77,357.42,80141.0,350.3576,350.387,348.5159,350.1323,80141.0
2021-12-22 12:30:00,357.5,358.62,357.5,358.2,88783.0,350.2107,351.3078,350.2107,350.8964,88783.0
2021-12-22 13:00:00,358.16,358.52,357.58,357.61,96392.0,350.8572,351.2099,350.289,350.3184,96392.0
2021-12-22 13:30:00,357.71,358.02,356.26,356.26,52497.0,350.4164,350.7201,348.9959,348.9959,52497.0
2021-12-22 14:00:00,356.2,356.4,355.59,355.73,43213.0,348.9372,349.1331,348.3396,348.4768,43213.0
2021-12-22 14:30:00,355.79,356.63,355.79,356.02,100096.0,348.5355,349.3584,348.5355,348.7608,100096.0
2021-12-22 15:00:00,356.03,357.35,356.03,357.23,55475.0,348.7706,350.0637,348.7706,349.9462,55475.0
2021-12-22 15:30:00,357.17,357.98,356.7,357.42,281330.0,349.8874,350.6809,349.427,350.1323,281330.0
2021-12-23 09:30:00,357.54,358.96,355.0,358.83,143903.0,350.2498,351.6409,347.7616,351.5135,143903.0
2021-12-23 10:00:00,358.83,359.78,358.52,359.48,83108.0,351.5135,352.4442,351.2099,352.1503,83108.0
2021-12-23 10:30:00,359.66,360.54,359.37,360.26,114649.0,352.3266,353.1887,352.0425,352.9144,114649.0
2021-12-23 11:00:00,360.33,361.33,359.83,360.57,111943.0,352.983,353.9626,352.4932,353.2181,111943.0
2021-12-23 11:30:00,360.6,361.71,360.24,361.15,85618.0,353.2475,354.3348,352.8948,353.7862,85618.0
2021-12-23 12:00:00,361.17,361.39,360.22,361.13,73047.0,353.8058,354.0213,352.8752,353.7666,73047.0
2021-12-23 12:30:00,361.04,361.5,360.91,361.5,57598.0,353.6785,354.1291,353.5511,354.1291,57598.0
2021-12-23 13:00:00,361.56,362.4,361.42,362.3,66833.0,354.1879,355.0108,354.0507,354.9128,66833.0
2021-12-23 13:30:00,362.31,362.37,361.68,361.82,65106.0,354.9226,354.9814,354.3054,354.4426,65106.0
2021-12-23 14:00:00,361.84,362.46,360.91,361.03,56774.0,354.4622,355.0695,353.5511,353.6687,56774.0
2021-12-23 14:30:00,361.0,361.32,360.56,361.07,64968.0,353.6393,353.9528,353.2083,353.7079,64968.0
2021-12-23 15:00:00,361.06,361.83,360.7,361.83,59490.0,353.6981,354.4524,353.3454,354.4524,59490.0
2021-12-23 15:30:00,361.88,362.47,360.56,360.59,294662.0,354.5014,355.0793,353.2083,353.2377,294662.0
2021-12-27 09:30:00,360.0,361.09,355.59,357.84,194857.0,352.6597,353.7275,348.3396,350.5437,194857.0
2021-12-27 10:00:00,357.85,359.79,357.23,359.36,87877.0,350.5535,352.454,349.9462,352.0327,87877.0
2021-12-27 10:30:00,359.27,359.4,357.98,359.07,85500.0,351.9446,352.0719,350.6809,351.7486,85500.0
2021-12-27 11:00:00,359.17,359.62,357.32,357.58,104880.0,351.8466,352.2874,350.0343,350.289,104880.0
2021-12-27 11:30:00,357.53,358.2,356.84,358.13,64082.0,350.24,350.8964,349.5641,350.8278,64082.0
2021-12-27 12:00:00,358.11,358.65,357.6,358.44,64061.0,350.8082,351.3372,350.3086,351.1315,64061.0
2021-12-27 12:30:00,358.43,359.75,358.12,359.75,64196.0,351.1217,352.4148,350.818,352.4148,64196.0
2021-12-27 13:00:00,359.72,360.23,359.38,359.75,66959.0,352.3854,352.885,352.0523,352.4148,66959.0
2021-12-27 13:30:00,359.79,360.4,359.3,360.33,65467.0,352.454,353.0515,351.974,352.983,65467.0
2021-12-27 14:00:00,360.37,360.9,359.96,360.9,56174.0,353.0221,353.5413,352.6205,353.5413,56174.0
2021-12-27 14:30:00,360.91,360.92,359.45,359.95,75724.0,353.5511,353.5609,352.1209,352.6107,75724.0
2021-12-27 15:00:00,359.93,360.29,359.64,360.24,116397.0,352.5911,352.9438,352.307,352.8948,116397.0
2021-12-27 15:30:00,360.25,360.75,359.27,360.43,246025.0,352.9046,353.3944,351.9446,353.0809,246025.0
2021-12-28 09:30:00,358.79,363.0,358.41,362.7,146475.0,351.4744,355.5985,351.1021,355.3046,146475.0
2021-12-28 10:00:00,362.73,364.14,362.35,363.19,94421.0,355.334,356.7153,354.9618,355.7846,94421.0
2021-12-28 10:30:00,363.2,363.59,361.53,362.04,56268.0,355.7944,356.1765,354.1585,354.6581,56268.0
2021-12-28 11:00:00,362.15,362.53,361.55,362.46,47456.0,354.7658,355.1381,354.1781,355.0695,47456.0
2021-12-28 11:30:00,362.59,363.08,362.24,362.32,60426.0,355.1969,355.6769,354.854,354.9324,60426.0
2021-12-28 12:00:00,362.38,363.0,361.89,362.03,38214.0,354.9912,355.5985,354.5111,354.6483,38214.0
2021-12-28 12:30:00,361.88,361.98,360.83,361.56,57207.0,354.5014,354.5993,353.4728,354.1879,57207.0
2021-12-28 13:00:00,361.51,362.4,361.26,361.89,36113.0,354.1389,355.0108,353.894,354.5111,36113.0
2021-12-28 13:30:00,361.93,361.95,361.35,361.66,26266.0,354.5503,354.5699,353.9822,354.2858,26266.0
2021-12-28 14:00:00,361.66,361.84,361.0,361.8,28319.0,354.2858,354.4622,353.6393,354.423,28319.0
2021-12-28 14:30:00,361.65,361.95,361.2,361.44,26251.0,354.276,354.5699,353.8352,354.0703,26251.0
2021-12-28 15:00:00,361.45,361.6,360.85,360.94,37421.0,354.0801,354.2271,353.4924,353.5805,37421.0
2021-12-28 15:30:00,361.04,361.99,360.62,360.72,165005.0,353.6785,354.6091,353.267,353.365,165005.0
2021-12-29 09:30:00,361.78,362.8,360.19,362.05,89581.0,354.4034,355.4026,352.8458,354.6679,89581.0
2021-12-29 10:00:00,362.16,362.5,360.5,360.58,46838.0,354.7756,355.1087,353.1495,353.2279,46838.0
2021-12-29 10:30:00,360.48,362.35,360.44,361.22,41204.0,353.1299,354.9618,353.0907,353.8548,41204.0
2021-12-29 11:00:00,361.09,361.52,360.96,361.05,32744.0,353.7275,354.1487,353.6001,353.6883,32744.0
2021-12-29 11:30:00,361.05,361.71,360.86,361.4,26599.0,353.6883,354.3348,353.5022,354.0311,26599.0
2021-12-29 12:00:00,361.44,362.01,360.84,361.07,28299.0,354.0703,354.6287,353.4826,353.7079,28299.0
2021-12-29 12:30:00,361.13,362.22,361.12,362.12,40525.0,353.7666,354.8344,353.7568,354.7365,40525.0
2021-12-29 13:00:00,362.15,362.42,361.22,361.26,44655.0,354.7658,355.0303,353.8548,353.894,44655.0
2021-12-29 13:30:00,361.19,362.35,361.19,362.24,29370.0,353.8254,354.9618,353.8254,354.854,29370.0
2021-12-29 14:00:00,362.16,362.64,362.13,362.54,39620.0,354.7756,355.2459,354.7463,355.1479,39620.0
2021-12-29 14:30:00,362.62,363.15,362.25,362.46,63191.0,355.2263,355.7455,354.8638,355.0695,63191.0
2021-12-29 15:00:00,362.43,362.49,362.07,362.39,27890.0,355.0401,355.0989,354.6875,355.001,27890.0
2021-12-29 15:30:00,362.36,362.76,361.2,361.46,100336.0,354.9716,355.3634,353.8352,354.0899,100336.0
2021-12-30 09:30:00,362.0,363.18,359.11,363.11,145465.0,354.6189,355.7748,351.7878,355.7063,145465.0
2021-12-30 10:00:00,363.0,364.65,362.64,364.41,64214.0,355.5985,357.2149,355.2459,356.9798,64214.0
2021-12-30 10:30:00,364.3,364.44,363.01,363.09,49874.0,356.872,357.0092,355.6083,355.6867,49874.0
2021-12-30 11:00:00,363.02,364.08,362.28,363.91,52071.0,355.6181,356.6565,354.8932,356.49,52071.0
2021-12-30 11:30:00,363.98,364.25,363.31,363.74,83971.0,356.5585,356.823,355.9022,356.3234,83971.0
2021-12-30 12:00:00,363.74,363.8,362.25,362.47,31596.0,356.3234,356.3822,354.8638,355.0793,31596.0
2021-12-30 12:30:00,362.47,362.81,362.2,362.69,30766.0,355.0793,355.4124,354.8148,355.2948,30766.0
2021-12-30 13:00:00,362.63,363.02,362.46,362.91,30289.0,355.2361,355.6181,355.0695,355.5104,30289.0
2021-12-30 13:30:00,362.91,363.07,362.64,362.84,25104.0,355.5104,355.6671,355.2459,355.4418,25104.0
2021-12-30 14:00:00,362.85,363.13,362.76,363.0,38281.0,355.4516,355.7259,355.3634,355.5985,38281.0
2021-12-30 14:30:00,362.92,363.11,362.66,362.8,32025.0,355.5201,355.7063,355.2654,355.4026,32025.0
2021-12-30 15:00:00,362.81,362.82,362.06,362.5,49178.0,355.4124,355.4222,354.6777,355.1087,49178.0
2021-12-30 15:30:00,362.53,362.6,360.76,361.04,128496.0,355.1381,355.2067,353.4042,353.6785,128496.0
2021-12-31 09:30:00,357.95,362.73,356.78,361.54,172302.0,350.6515,355.334,349.5053,354.1683,172302.0
2021-12-31 10:00:00,361.8,363.38,361.3,362.06,78144.0,354.423,355.9708,353.9332,354.6777,78144.0
2021-12-31 10:30:00,362.21,362.42,361.06,361.99,36771.0,354.8246,355.0303,353.6981,354.6091,36771.0
2021-12-31 11:00:00,361.99,361.99,361.04,361.67,52070.0,354.6091,354.6091,353.6785,354.2956,52070.0
2021-12-31 11:30:00,361.73,362.0,361.14,361.39,48013.0,354.3544,354.6189,353.7764,354.0213,48013.0
2021-12-31 12:00:00,361.41,361.54,360.7,360.94,34621.0,354.0409,354.1683,353.3454,353.5805,34621.0
2021-12-31 12:30:00,360.9,361.64,360.65,361.17,39127.0,353.5413,354.2662,353.2964,353.8058,39127.0
2021-12-31 13:00:00,361.29,362.06,361.17,361.85,45228.0,353.9234,354.6777,353.8058,354.472,45228.0
2021-12-31 13:30:00,361.86,362.48,361.63,362.48,31152.0,354.4818,355.0891,354.2565,355.0891,31152.0
2021-12-31 14:00:00,362.48,362.99,361.96,362.59,36129.0,355.0891,355.5887,354.5797,355.1969,36129.0
2021-12-31 14:30:00,362.59,362.72,361.27,361.61,40275.0,355.1969,355.3242,353.9038,354.2369,40275.0
2021-12-31 15:00:00,361.63,361.98,360.88,361.31,78345.0,354.2565,354.5993,353.5217,353.943,78345.0
2021-12-31 15:30:00,361.26,361.33,359.07,359.37,164077.0,353.894,353.9626,351.7486,352.0425,164077.0
2022-01-03 09:30:00,359.79,363.41,359.25,362.2,295612.0,352.454,356.0002,351.925,354.8148,295612.0
2022-01-03 10:00:00,362.29,366.5,362.06,365.87,291243.0,354.903,359.0272,354.6777,358.41,291243.0
2022-01-03 10:30:00,365.76,367.39,365.03,366.8,228412.0,358.3022,359.899,357.5871,359.321,228412.0
2022-01-03 11:00:00,366.95,367.74,365.54,366.12,160726.0,359.468,360.2419,358.0867,358.6549,160726.0
2022-01-03 11:30:00,366.14,367.2,365.54,366.71,150489.0,358.6745,359.7129,358.0867,359.2329,150489.0
2022-01-03 12:00:00,366.67,367.17,366.3,366.88,109591.0,359.1937,359.6835,358.8312,359.3994,109591.0
2022-01-03 12:30:00,366.91,368.07,366.8,367.92,120771.0,359.4288,360.5651,359.321,360.4182,120771.0
2022-01-03 13:00:00,367.91,370.91,367.87,370.88,205641.0,360.4084,363.3472,360.3692,363.3178,205641.0
2022-01-03 13:30:00,370.93,370.98,369.35,370.14,141117.0,363.3668,363.4158,361.819,362.5929,141117.0
2022-01-03 14:00:00,370.09,371.73,369.87,371.7,159074.0,362.544,364.1505,362.3284,364.1211,159074.0
2022-01-03 14:30:00,371.65,372.04,370.79,370.79,158302.0,364.0721,364.4542,363.2297,363.2297,158302.0
2022-01-03 15:00:00,370.74,372.32,370.74,371.39,168591.0,363.1807,364.7285,363.1807,363.8174,168591.0
2022-01-03 15:30:00,371.47,371.87,370.12,370.93,325197.0,363.8958,364.2877,362.5733,363.3668,325197.0
2022-01-04 09:30:00,371.99,381.99,371.64,381.23,678722.0,364.4052,374.2013,364.0623,373.4568,678722.0
2022-01-04 10:00:00,381.22,382.4,376.32,377.08,342692.0,373.447,374.603,368.6469,369.3914,342692.0
2022-01-04 10:30:00,377.19,379.09,376.07,376.54,266452.0,369.4992,371.3604,368.402,368.8624,266452.0
2022-01-04 11:00:00,376.41,376.42,373.48,375.69,188454.0,368.7351,368.7449,365.8648,368.0298,188454.0
2022-01-04 11:30:00,375.62,377.97,375.25,375.44,158525.0,367.9612,370.2633,367.5987,367.7849,158525.0
2022-01-04 12:00:00,375.34,375.9,374.39,375.58,108945.0,367.6869,368.2355,366.7563,367.922,108945.0
2022-01-04 12:30:00,375.62,375.9,374.04,374.5,183149.0,367.9612,368.2355,366.4134,366.864,183149.0
2022-01-04 13:00:00,374.46,376.29,374.4,375.91,110298.0,366.8249,368.6175,366.7661,368.2453,110298.0
2022-01-04 13:30:00,375.97,376.11,375.0,375.35,113689.0,368.3041,368.4412,367.3538,367.6967,113689.0
2022-01-04 14:00:00,375.37,376.72,375.15,376.72,120066.0,367.7163,369.0388,367.5008,369.0388,120066.0
2022-01-04 14:30:00,376.64,377.48,376.34,377.36,109785.0,368.9604,369.7833,368.6665,369.6657,109785.0
2022-01-04 15:00:00,377.32,377.52,376.37,377.06,160514.0,369.6265,369.8225,368.6959,369.3718,160514.0
2022-01-04 15:30:00,377.09,377.48,375.17,375.42,365961.0,369.4012,369.7833,367.5204,367.7653,365961.0
2022-01-05 09:30:00,374.0,381.4,372.51,378.09,322112.0,366.3742,373.6233,364.9146,370.3808,322112.0
2022-01-05 10:00:00,378.08,380.09,376.68,379.99,173402.0,370.371,372.3401,368.9996,372.2421,173402.0
2022-01-05 10:30:00,379.89,382.5,379.46,380.45,254704.0,372.1441,374.7009,371.7229,372.6927,254704.0
2022-01-05 11:00:00,380.55,380.8,377.88,379.42,139752.0,372.7907,373.0356,370.1751,371.6837,139752.0
2022-01-05 11:30:00,379.37,379.48,377.77,378.11,136012.0,371.6347,371.7425,370.0674,370.4004,136012.0
2022-01-05 12:00:00,378.09,381.0,378.0,380.77,118866.0,370.3808,373.2315,370.2927,373.0062,118866.0
2022-01-05 12:30:00,380.78,381.04,379.03,379.17,110365.0,373.016,373.2707,371.3017,371.4388,110365.0
2022-01-05 13:00:00,379.22,379.35,378.08,379.13,97121.0,371.4878,371.6151,370.371,371.3996,97121.0
2022-01-05 13:30:00,379.18,381.02,378.86,381.0,208631.0,371.4486,373.2511,371.1351,373.2315,208631.0
2022-01-05 14:00:00,381.02,381.32,378.46,380.62,412768.0,373.2511,373.545,370.7433,372.8592,412768.0
2022-01-05 14:30:00,380.58,380.72,374.0,376.27,350482.0,372.8201,372.9572,366.3742,368.5979,350482.0
2022-01-05 15:00:00,376.21,376.96,373.75,376.07,202424.0,368.5392,369.2739,366.1293,368.402,202424.0
2022-01-05 15:30:00,376.08,376.82,373.79,373.91,546974.0,368.4118,369.1367,366.1685,366.2861,546974.0
2022-01-06 09:30:00,368.69,374.22,366.51,367.11,630699.0,361.6508,367.0752,359.5124,360.101,630699.0
2022-01-06 10:00:00,367.44,370.83,366.5,369.19,310295.0,360.4247,363.75,359.5026,362.1413,310295.0
2022-01-06 10:30:00,369.36,370.69,368.52,369.59,369335.0,362.308,363.6126,361.4841,362.5336,369335.0
2022-01-06 11:00:00,369.59,371.35,368.82,370.18,320274.0,362.5336,364.26,361.7783,363.1124,320274.0
2022-01-06 11:30:00,370.21,370.9,368.83,370.9,158181.0,363.1418,363.8186,361.7881,363.8186,158181.0
2022-01-06 12:00:00,370.84,371.1,369.82,370.09,207441.0,363.7598,364.0148,362.7592,363.0241,207441.0
2022-01-06 12:30:00,370.0,370.5,369.14,369.14,196485.0,362.9358,363.4263,362.0922,362.0922,196485.0
2022-01-06 13:00:00,369.28,369.78,368.85,369.31,64161.0,362.2295,362.72,361.8078,362.259,64161.0
2022-01-06 13:30:00,369.28,369.5,368.55,368.78,80608.0,362.2295,362.4453,361.5135,361.7391,80608.0
2022-01-06 14:00:00,368.94,370.25,368.6,369.71,84240.0,361.896,363.181,361.5625,362.6513,84240.0
2022-01-06 14:30:00,369.65,370.22,369.4,369.94,82375.0,362.5925,363.1516,362.3473,362.8769,82375.0
2022-01-06 15:00:00,369.98,370.19,368.74,370.19,145647.0,362.9162,363.1222,361.6999,363.1222,145647.0
2022-01-06 15:30:00,370.14,370.35,368.58,369.94,293552.0,363.0731,363.2791,361.5429,362.8769,293552.0
2022-01-07 09:30:00,366.39,368.39,364.11,367.6,392310.0,359.3947,361.3565,357.1583,360.5816,392310.0
2022-01-07 10:00:00,367.66,369.14,366.3,367.12,211331.0,360.6405,362.0922,359.3064,360.1108,211331.0
2022-01-07 10:30:00,366.97,368.62,366.25,366.6,214041.0,359.9636,361.5821,359.2574,359.6007,214041.0
2022-01-07 11:00:00,366.54,367.44,365.95,367.11,195619.0,359.5419,360.4247,358.9631,360.101,195619.0
2022-01-07 11:30:00,367.07,370.92,366.81,370.36,272616.0,360.0617,363.8382,359.8067,363.2889,272616.0
2022-01-07 12:00:00,370.33,371.06,369.81,370.74,82434.0,363.2595,363.9756,362.7494,363.6617,82434.0
2022-01-07 12:30:00,370.82,371.25,370.2,370.73,64273.0,363.7401,364.1619,363.132,363.6519,64273.0
2022-01-07 13:00:00,370.66,371.46,370.19,370.59,176244.0,363.5832,364.3679,363.1222,363.5145,176244.0
2022-01-07 13:30:00,370.61,371.26,369.7,371.06,175124.0,363.5342,364.1717,362.6415,363.9756,175124.0
2022-01-07 14:00:00,371.19,371.31,370.06,370.4,148167.0,364.1031,364.2208,362.9947,363.3282,148167.0
2022-01-07 14:30:00,370.33,370.95,369.6,370.88,100026.0,363.2595,363.8677,362.5434,363.799,100026.0
2022-01-07 15:00:00,370.96,371.4,370.82,371.33,189163.0,363.8775,364.3091,363.7401,364.2404,189163.0
2022-01-07 15:30:00,371.27,371.79,369.51,369.86,375821.0,364.1815,364.6916,362.4552,362.7985,375821.0
2022-01-10 09:30:00,370.91,370.91,351.79,352.49,528872.0,363.8284,363.8284,345.0735,345.7601,528872.0
2022-01-10 10:00:00,352.28,354.1,349.76,350.46,406972.0,345.5541,347.3394,343.0822,343.7689,406972.0
2022-01-10 10:30:00,350.37,352.75,348.77,351.85,298953.0,343.6806,346.0151,342.1111,345.1323,298953.0
2022-01-10 11:00:00,351.86,359.7,351.31,357.66,249359.0,345.1421,352.8324,344.6026,350.8314,249359.0
2022-01-10 11:30:00,357.82,360.78,356.82,360.77,202134.0,350.9883,353.8918,350.0074,353.882,202134.0
2022-01-10 12:00:00,360.6,361.26,359.62,360.0,162163.0,353.7153,354.3627,352.754,353.1267,162163.0
2022-01-10 12:30:00,360.0,361.61,359.8,360.33,138473.0,353.1267,354.706,352.9305,353.4504,138473.0
2022-01-10 13:00:00,360.5,362.11,360.21,361.92,86662.0,353.6172,355.1964,353.3327,355.0101,86662.0
2022-01-10 13:30:00,361.94,364.25,361.38,363.75,162105.0,355.0297,357.2956,354.4804,356.8051,162105.0
2022-01-10 14:00:00,363.67,364.13,363.11,363.69,82224.0,356.7267,357.1779,356.1773,356.7463,82224.0
2022-01-10 14:30:00,363.6,364.26,362.43,363.01,83534.0,356.658,357.3054,355.5103,356.0793,83534.0
2022-01-10 15:00:00,363.14,363.69,361.99,362.93,133387.0,356.2068,356.7463,355.0787,356.0008,133387.0
2022-01-10 15:30:00,363.0,364.21,362.5,364.01,304892.0,356.0694,357.2563,355.579,357.0602,304892.0
2022-01-11 09:30:00,363.53,364.3,356.09,358.26,426916.0,356.5893,357.3446,349.2914,351.4199,426916.0
2022-01-11 10:00:00,358.33,361.34,358.24,359.52,209570.0,351.4886,354.4411,351.4003,352.6559,209570.0
2022-01-11 10:30:00,359.57,361.04,357.85,360.39,181405.0,352.7049,354.1469,351.0178,353.5093,181405.0
2022-01-11 11:00:00,360.5,364.56,360.5,364.27,149728.0,353.6172,357.5997,353.6172,357.3152,149728.0
2022-01-11 11:30:00,364.26,365.84,362.88,364.65,212832.0,357.3054,358.8552,355.9517,357.6879,212832.0
2022-01-11 12:00:00,364.55,365.02,363.57,363.75,91681.0,357.5899,358.0509,356.6286,356.8051,91681.0
2022-01-11 12:30:00,363.62,366.74,363.52,366.4,103910.0,356.6776,359.738,356.5795,359.4045,103910.0
2022-01-11 13:00:00,366.22,366.23,364.95,365.78,48266.0,359.228,359.2378,357.9822,358.7964,48266.0
2022-01-11 13:30:00,365.86,366.15,365.4,366.03,75542.0,358.8748,359.1593,358.4236,359.0416,75542.0
2022-01-11 14:00:00,366.09,367.05,365.76,366.89,60903.0,359.1004,360.0421,358.7767,359.8852,60903.0
2022-01-11 14:30:00,366.93,367.87,366.3,367.47,114973.0,359.9244,360.8465,359.3064,360.4541,114973.0
2022-01-11 15:00:00,367.49,368.06,367.12,367.67,107132.0,360.4737,361.0328,360.1108,360.6503,107132.0
2022-01-11 15:30:00,367.65,367.73,365.97,366.57,430531.0,360.6307,360.7091,358.9827,359.5713,430531.0
2022-01-12 09:30:00,368.94,372.12,367.1,371.5,413559.0,361.896,365.0153,360.0912,364.4072,413559.0
2022-01-12 10:00:00,371.61,372.11,369.33,370.04,312348.0,364.5151,365.0055,362.2786,362.975,312348.0
2022-01-12 10:30:00,370.15,370.56,368.48,369.92,145260.0,363.0829,363.4851,361.4448,362.8573,145260.0
2022-01-12 11:00:00,369.88,370.1,367.15,368.04,141088.0,362.8181,363.0339,360.1402,361.0132,141088.0
2022-01-12 11:30:00,367.95,369.55,367.91,369.16,162094.0,360.9249,362.4944,360.8857,362.1118,162094.0
2022-01-12 12:00:00,369.2,370.9,368.65,370.86,124926.0,362.1511,363.8186,361.6116,363.7794,124926.0
2022-01-12 12:30:00,370.9,371.3,370.06,371.04,140523.0,363.8186,364.211,362.9947,363.9559,140523.0
2022-01-12 13:00:00,371.05,371.2,369.51,369.6,103128.0,363.9658,364.1129,362.4552,362.5434,103128.0
2022-01-12 13:30:00,369.56,369.9,368.74,368.88,123851.0,362.5042,362.8377,361.6999,361.8372,123851.0
2022-01-12 14:00:00,368.83,369.63,368.7,369.54,162025.0,361.7881,362.5729,361.6606,362.4846,162025.0
2022-01-12 14:30:00,369.55,369.6,368.36,369.32,113434.0,362.4944,362.5434,361.3271,362.2688,113434.0
2022-01-12 15:00:00,369.33,369.42,368.72,368.85,123377.0,362.2786,362.3669,361.6802,361.8078,123377.0
2022-01-12 15:30:00,368.84,369.23,367.07,367.51,536487.0,361.7979,362.1805,360.0617,360.4933,536487.0
2022-01-13 09:30:00,368.61,376.08,367.88,376.01,212774.0,361.5723,368.8997,360.8563,368.8311,212774.0
2022-01-13 10:00:00,375.95,377.68,375.0,376.02,176564.0,368.7722,370.4692,367.8403,368.8409,176564.0
2022-01-13 10:30:00,376.03,376.55,374.14,375.49,143931.0,368.8507,369.3607,366.9968,368.321,143931.0
2022-01-13 11:00:00,375.49,376.54,374.76,376.26,141235.0,368.321,369.3509,367.6049,369.0763,141235.0
2022-01-13 11:30:00,376.23,377.05,375.36,375.36,86258.0,369.0469,369.8512,368.1935,368.1935,86258.0
2022-01-13 12:00:00,375.38,375.59,372.29,372.81,86582.0,368.2131,368.4191,365.1821,365.6921,86582.0
2022-01-13 12:30:00,372.75,373.15,371.29,372.56,89924.0,365.6333,366.0257,364.2012,365.4469,89924.0
2022-01-13 13:00:00,372.58,374.25,371.92,374.17,79666.0,365.4665,367.1047,364.8191,367.0262,79666.0
2022-01-13 13:30:00,374.02,374.86,373.83,374.85,71268.0,366.879,367.703,366.6927,367.6932,71268.0
2022-01-13 14:00:00,374.73,375.14,373.6,373.72,89286.0,367.5755,367.9777,366.4671,366.5848,89286.0
2022-01-13 14:30:00,373.66,373.9,372.36,372.41,109875.0,366.5259,366.7613,365.2507,365.2998,109875.0
2022-01-13 15:00:00,372.33,372.46,370.41,371.79,131993.0,365.2213,365.3488,363.338,364.6916,131993.0
2022-01-13 15:30:00,371.87,372.15,368.46,369.62,351041.0,364.7701,365.0447,361.4252,362.5631,351041.0
2022-01-14 09:30:00,364.32,374.78,364.15,374.47,261014.0,357.3642,367.6245,357.1975,367.3205,261014.0
2022-01-14 10:00:00,374.65,374.78,371.04,371.44,229579.0,367.497,367.6245,363.9559,364.3483,229579.0
2022-01-14 10:30:00,371.34,373.26,370.73,372.84,157688.0,364.2502,366.1336,363.6519,365.7216,157688.0
2022-01-14 11:00:00,372.79,373.32,370.0,370.4,119330.0,365.6725,366.1924,362.9358,363.3282,119330.0
2022-01-14 11:30:00,370.37,371.5,369.54,370.13,160846.0,363.2987,364.4072,362.4846,363.0633,160846.0
2022-01-14 12:00:00,370.1,370.85,369.45,369.98,90388.0,363.0339,363.7696,362.3963,362.9162,90388.0
2022-01-14 12:30:00,370.05,370.66,368.39,368.46,84696.0,362.9848,363.5832,361.3565,361.4252,84696.0
2022-01-14 13:00:00,368.64,369.46,368.12,368.81,62316.0,361.6018,362.4061,361.0917,361.7685,62316.0
2022-01-14 13:30:00,368.72,370.99,368.55,370.98,89670.0,361.6802,363.9069,361.5135,363.8971,89670.0
2022-01-14 14:00:00,370.92,372.11,370.79,371.53,113301.0,363.8382,365.0055,363.7107,364.4366,113301.0
2022-01-14 14:30:00,371.59,373.36,371.3,372.61,146779.0,364.4954,366.2316,364.211,365.496,146779.0
2022-01-14 15:00:00,372.84,373.5,371.44,372.08,163938.0,365.7216,366.369,364.3483,364.9761,163938.0
2022-01-14 15:30:00,372.15,373.31,372.12,372.14,371022.0,365.0447,366.1826,365.0153,365.0349,371022.0
2022-01-18 09:30:00,370.37,372.14,366.43,368.21,329784.0,363.2987,365.0349,359.434,361.18,329784.0
2022-01-18 10:00:00,368.05,370.04,366.21,368.0,276341.0,361.023,362.975,359.2182,360.974,276341.0
2022-01-18 10:30:00,367.87,368.42,365.43,365.5,352859.0,360.8465,361.386,358.453,358.5217,352859.0
2022-01-18 11:00:00,365.61,368.87,365.4,368.34,138102.0,358.6296,361.8274,358.4236,361.3075,138102.0
2022-01-18 11:30:00,368.4,369.35,367.01,368.94,108677.0,361.3663,362.2982,360.0029,361.896,108677.0
2022-01-18 12:00:00,368.94,369.51,367.69,368.6,90640.0,361.896,362.4552,360.6699,361.5625,90640.0
2022-01-18 12:30:00,368.52,369.24,367.08,367.13,85815.0,361.4841,362.1903,360.0715,360.1206,85815.0
2022-01-18 13:00:00,367.03,368.51,366.74,366.86,92307.0,360.0225,361.4742,359.738,359.8557,92307.0
2022-01-18 13:30:00,366.82,367.19,365.2,365.72,140608.0,359.8165,360.1794,358.2274,358.7375,140608.0
2022-01-18 14:00:00,365.9,367.71,365.83,367.03,79437.0,358.9141,360.6895,358.8454,360.0225,79437.0
2022-01-18 14:30:00,367.12,368.36,367.01,368.21,139056.0,360.1108,361.3271,360.0029,361.18,139056.0
2022-01-18 15:00:00,368.14,368.27,366.72,367.72,117147.0,361.1113,361.2388,359.7184,360.6993,117147.0
2022-01-18 15:30:00,367.71,367.98,365.51,366.31,503178.0,360.6895,360.9544,358.5315,359.3162,503178.0
2022-01-19 09:30:00,362.41,369.17,361.0,368.94,265036.0,355.4907,362.1216,354.1076,361.896,265036.0
2022-01-19 10:00:00,369.3,369.3,363.64,363.99,165718.0,362.2492,362.2492,356.6972,357.0405,165718.0
2022-01-19 10:30:00,363.83,364.63,362.28,362.9,235150.0,356.8836,357.6683,355.3632,355.9714,235150.0
2022-01-19 11:00:00,362.93,363.72,361.28,362.17,196786.0,356.0008,356.7757,354.3823,355.2553,196786.0
2022-01-19 11:30:00,362.28,363.5,359.71,362.83,177689.0,355.3632,356.5599,352.8423,355.9027,177689.0
2022-01-19 12:00:00,362.85,364.99,362.85,364.48,120755.0,355.9223,358.0215,355.9223,357.5212,120755.0
2022-01-19 12:30:00,364.59,366.45,364.44,366.33,114995.0,357.6291,359.4536,357.482,359.3359,114995.0
2022-01-19 13:00:00,366.21,366.8,365.66,366.28,76638.0,359.2182,359.7969,358.6787,359.2868,76638.0
2022-01-19 13:30:00,366.38,367.06,365.74,366.13,201206.0,359.3849,360.0519,358.7571,359.1397,201206.0
2022-01-19 14:00:00,366.03,366.03,362.14,362.14,205836.0,359.0416,359.0416,355.2259,355.2259,205836.0
2022-01-19 14:30:00,362.11,363.18,361.8,362.1,136916.0,355.1964,356.246,354.8924,355.1866,136916.0
2022-01-19 15:00:00,362.09,363.19,361.46,361.57,172440.0,355.1768,356.2558,354.5588,354.6667,172440.0
2022-01-19 15:30:00,361.43,363.19,359.89,360.84,464413.0,354.5294,356.2558,353.0188,353.9507,464413.0
2022-01-20 09:30:00,361.83,371.0,361.67,369.77,412000.0,354.9218,363.9167,354.7648,362.7102,412000.0
2022-01-20 10:00:00,369.87,370.09,368.01,369.2,227689.0,362.8083,363.0241,360.9838,362.1511,227689.0
2022-01-20 10:30:00,369.25,372.0,369.1,371.92,815860.0,362.2001,364.8976,362.053,364.8191,815860.0
2022-01-20 11:00:00,371.99,372.64,371.0,372.22,98187.0,364.8878,365.5254,363.9167,365.1134,98187.0
2022-01-20 11:30:00,372.27,373.08,371.78,371.78,114302.0,365.1625,365.957,364.6818,364.6818,114302.0
2022-01-20 12:00:00,371.87,371.88,369.38,370.31,133714.0,364.7701,364.7799,362.3276,363.2399,133714.0
2022-01-20 12:30:00,370.33,370.76,368.98,369.37,136573.0,363.2595,363.6813,361.9353,362.3178,136573.0
2022-01-20 13:00:00,369.27,369.38,368.3,368.66,99994.0,362.2197,362.3276,361.2683,361.6214,99994.0
2022-01-20 13:30:00,368.71,369.64,368.29,369.33,76340.0,361.6704,362.5827,361.2584,362.2786,76340.0
2022-01-20 14:00:00,369.42,371.09,368.65,369.02,116756.0,362.3669,364.005,361.6116,361.9745,116756.0
2022-01-20 14:30:00,368.98,368.99,367.92,368.19,313425.0,361.9353,361.9451,360.8955,361.1604,313425.0
2022-01-20 15:00:00,368.03,368.5,365.37,365.56,145652.0,361.0034,361.4644,358.3942,358.5806,145652.0
2022-01-20 15:30:00,365.51,365.71,362.66,364.0,658803.0,358.5315,358.7277,355.7359,357.0504,658803.0
2022-01-21 09:30:00,362.5,365.14,359.75,363.9,525792.0,355.579,358.1686,352.8815,356.9523,525792.0
2022-01-21 10:00:00,364.22,365.38,361.03,363.23,278070.0,357.2662,358.404,354.1371,356.2951,278070.0
2022-01-21 10:30:00,363.37,365.67,361.52,365.13,178504.0,356.4324,358.6885,354.6177,358.1588,178504.0
2022-01-21 11:00:00,365.2,368.13,363.0,367.18,211575.0,358.2274,361.1015,356.0694,360.1696,211575.0
2022-01-21 11:30:00,367.13,367.3,363.64,364.64,124663.0,360.1206,360.2873,356.6972,357.6781,124663.0
2022-01-21 12:00:00,364.5,365.5,362.64,363.46,119440.0,357.5408,358.5217,355.7163,356.5207,119440.0
2022-01-21 12:30:00,363.47,363.82,360.19,360.51,107301.0,356.5305,356.8738,353.3131,353.627,107301.0
2022-01-21 13:00:00,360.57,362.17,359.21,359.39,123964.0,353.6858,355.2553,352.3518,352.5284,123964.0
2022-01-21 13:30:00,359.32,360.86,358.6,359.07,89475.0,352.4597,353.9703,351.7535,352.2145,89475.0
2022-01-21 14:00:00,359.22,360.72,358.25,358.36,96359.0,352.3616,353.833,351.4101,351.518,96359.0
2022-01-21 14:30:00,358.35,358.84,356.58,356.67,133634.0,351.5082,351.9889,349.772,349.8603,133634.0
2022-01-21 15:00:00,356.71,357.26,354.84,355.7,240172.0,349.8995,350.439,348.0652,348.9088,240172.0
2022-01-21 15:30:00,355.64,358.65,354.11,354.86,521330.0,348.85,351.8025,347.3492,348.0849,521330.0
2022-01-24 09:30:00,342.57,347.99,338.76,341.0,611638.0,336.0295,341.346,332.2922,334.4895,611638.0
2022-01-24 10:00:00,341.13,341.99,336.0,338.13,480793.0,334.617,335.4606,329.5849,331.6743,480793.0
2022-01-24 10:30:00,338.12,342.24,337.19,340.29,342166.0,331.6645,335.7058,330.7522,333.793,342166.0
2022-01-24 11:00:00,340.23,340.67,336.9,337.63,233708.0,333.7342,334.1658,330.4678,331.1838,233708.0
2022-01-24 11:30:00,337.74,338.42,335.23,335.83,399709.0,331.2917,331.9587,328.8296,329.4182,399709.0
2022-01-24 12:00:00,336.02,336.02,330.59,332.7,285217.0,329.6046,329.6046,324.2782,326.3479,285217.0
2022-01-24 12:30:00,332.82,337.68,332.24,337.38,255191.0,326.4657,331.2329,325.8967,330.9386,255191.0
2022-01-24 13:00:00,337.27,341.15,336.87,338.0,221196.0,330.8307,334.6366,330.4383,331.5468,221196.0
2022-01-24 13:30:00,338.09,343.98,337.54,343.91,199422.0,331.635,337.4126,331.0955,337.3439,199422.0
2022-01-24 14:00:00,343.96,345.11,339.96,340.22,237585.0,337.393,338.521,333.4693,333.7244,237585.0
2022-01-24 14:30:00,340.27,341.14,337.09,340.08,263536.0,333.7734,334.6268,330.6541,333.587,263536.0
2022-01-24 15:00:00,340.19,342.85,339.36,342.14,215504.0,333.6949,336.3042,332.8808,335.6077,215504.0
2022-01-24 15:30:00,342.01,350.1,341.39,349.42,639376.0,335.4802,343.4157,334.872,342.7487,639376.0
2022-01-25 09:30:00,343.32,343.83,334.63,335.84,578215.0,336.7652,337.2654,328.2411,329.428,578215.0
2022-01-25 10:00:00,335.48,339.17,333.39,339.17,429409.0,329.0749,332.6944,327.0248,332.6944,429409.0
2022-01-25 10:30:00,339.21,340.18,336.96,337.97,270428.0,332.7337,333.6851,330.5266,331.5173,270428.0
2022-01-25 11:00:00,337.81,341.13,337.36,339.52,244910.0,331.3604,334.617,330.919,333.0377,244910.0
2022-01-25 11:30:00,339.5,341.67,338.68,339.22,171347.0,333.0181,335.1467,332.2138,332.7435,171347.0
2022-01-25 12:00:00,338.86,342.23,338.38,341.87,137958.0,332.3903,335.696,331.9195,335.3429,137958.0
2022-01-25 12:30:00,341.77,341.77,340.0,341.36,95533.0,335.2448,335.2448,333.5086,334.8426,95533.0
2022-01-25 13:00:00,341.39,343.16,340.27,343.16,136087.0,334.872,336.6082,333.7734,336.6082,136087.0
2022-01-25 13:30:00,342.99,345.82,342.39,345.79,184635.0,336.4415,339.2175,335.8529,339.188,184635.0
2022-01-25 14:00:00,345.87,347.04,344.29,345.71,146102.0,339.2665,340.4142,337.7167,339.1096,146102.0
2022-01-25 14:30:00,345.85,346.18,344.78,345.83,300323.0,339.2469,339.5706,338.1973,339.2273,300323.0
2022-01-25 15:00:00,345.87,345.97,341.11,341.29,429537.0,339.2665,339.3646,334.5974,334.7739,429537.0
2022-01-25 15:30:00,341.38,342.94,338.35,338.8,940905.0,334.8622,336.3924,331.8901,332.3315,940905.0
2022-01-26 09:30:00,343.36,352.57,342.91,350.8,393978.0,336.8044,345.8386,336.363,344.1024,393978.0
2022-01-26 10:00:00,350.81,352.94,349.09,349.42,318291.0,344.1122,346.2015,342.425,342.7487,318291.0
2022-01-26 10:30:00,349.36,350.98,346.77,350.75,246707.0,342.6899,344.2789,340.1493,344.0533,246707.0
2022-01-26 11:00:00,350.54,353.09,349.08,353.07,183583.0,343.8473,346.3487,342.4152,346.329,183583.0
2022-01-26 11:30:00,353.0,353.33,349.95,350.62,135548.0,346.2604,346.5841,343.2686,343.9258,135548.0
2022-01-26 12:00:00,350.82,353.18,350.56,352.69,106896.0,344.122,346.4369,343.867,345.9563,106896.0
2022-01-26 12:30:00,352.64,354.77,352.08,354.37,131253.0,345.9072,347.9966,345.3579,347.6042,131253.0
2022-01-26 13:00:00,354.37,354.37,351.71,351.82,113386.0,347.6042,347.6042,344.995,345.1029,113386.0
2022-01-26 13:30:00,351.8,352.59,350.6,351.06,121601.0,345.0833,345.8582,343.9062,344.3574,121601.0
2022-01-26 14:00:00,351.06,354.51,349.4,353.08,235725.0,344.3574,347.7415,342.7291,346.3388,235725.0
2022-01-26 14:30:00,352.97,354.74,347.49,349.92,510929.0,346.2309,347.9671,340.8556,343.2392,510929.0
2022-01-26 15:00:00,349.64,349.64,341.25,345.53,508784.0,342.9645,342.9645,334.7347,338.933,508784.0
2022-01-26 15:30:00,345.33,346.09,342.43,344.26,780431.0,338.7368,339.4823,335.8922,337.6872,780431.0
2022-01-27 09:30:00,349.08,349.42,334.33,343.52,762093.0,342.4152,342.7487,327.9468,336.9614,762093.0
2022-01-27 10:00:00,343.43,348.43,341.04,344.43,321667.0,336.8731,341.7776,334.5287,337.854,321667.0
2022-01-27 10:30:00,344.24,349.39,341.65,349.33,203824.0,337.6676,342.7193,335.1271,342.6604,203824.0
2022-01-27 11:00:00,349.4,353.56,348.88,352.16,263724.0,342.7291,346.8097,342.219,345.4364,263724.0
2022-01-27 11:30:00,352.18,358.5,351.67,358.33,271327.0,345.456,351.6554,344.9558,351.4886,271327.0
2022-01-27 12:00:00,358.5,359.63,355.44,356.58,406125.0,351.6554,352.7638,348.6538,349.772,406125.0
2022-01-27 12:30:00,356.69,356.72,352.77,354.59,200806.0,349.8799,349.9093,346.0348,347.82,200806.0
2022-01-27 13:00:00,354.66,355.1,352.04,352.7,198115.0,347.8887,348.3203,345.3187,345.9661,198115.0
2022-01-27 13:30:00,352.87,353.98,351.96,353.12,286080.0,346.1329,347.2217,345.2402,346.3781,286080.0
2022-01-27 14:00:00,353.17,355.34,350.79,353.0,222429.0,346.4271,348.5557,344.0926,346.2604,222429.0
2022-01-27 14:30:00,353.02,355.65,352.24,353.67,219399.0,346.28,348.8598,345.5149,346.9176,219399.0
2022-01-27 15:00:00,353.83,355.25,351.94,354.33,188835.0,347.0745,348.4674,345.2206,347.565,188835.0
2022-01-27 15:30:00,354.55,356.42,350.36,350.54,1008053.0,347.7808,349.6151,343.6708,343.8473,1008053.0
2022-01-28 09:30:00,359.05,362.34,355.38,360.51,812512.0,352.1949,355.422,348.5949,353.627,812512.0
2022-01-28 10:00:00,360.36,363.69,357.0,361.14,576902.0,353.4798,356.7463,350.184,354.245,576902.0
2022-01-28 10:30:00,361.66,363.87,359.42,363.59,294923.0,354.755,356.9228,352.5578,356.6482,294923.0
2022-01-28 11:00:00,364.0,367.58,363.11,365.41,362570.0,357.0504,360.562,356.1773,358.4334,362570.0
2022-01-28 11:30:00,365.32,370.31,365.1,369.29,311591.0,358.3452,363.2399,358.1294,362.2394,311591.0
2022-01-28 12:00:00,369.34,370.83,368.55,370.09,337008.0,362.2884,363.75,361.5135,363.0241,337008.0
2022-01-28 12:30:00,369.93,372.59,369.82,370.18,292722.0,362.8671,365.4763,362.7592,363.1124,292722.0
2022-01-28 13:00:00,370.23,372.16,369.87,371.13,317846.0,363.1614,365.0546,362.8083,364.0442,317846.0
2022-01-28 13:30:00,371.28,373.06,370.95,372.78,191234.0,364.1914,365.9374,363.8677,365.6627,191234.0
2022-01-28 14:00:00,372.71,373.91,369.94,370.31,245936.0,365.5941,366.7711,362.8769,363.2399,245936.0
2022-01-28 14:30:00,370.27,375.02,369.95,374.78,310151.0,363.2006,367.86,362.8868,367.6245,310151.0
2022-01-28 15:00:00,374.81,378.45,374.1,377.65,372332.0,367.654,371.2245,366.9575,370.4397,372332.0
2022-01-28 15:30:00,377.65,382.77,375.73,382.55,1053257.0,370.4397,375.462,368.5564,375.2462,1053257.0
2022-01-31 09:30:00,378.68,384.86,376.29,380.81,783129.0,371.4501,377.5121,369.1057,373.5394,783129.0
2022-01-31 10:00:00,380.56,381.99,378.29,379.95,299890.0,373.2942,374.6969,371.0675,372.6958,299890.0
2022-01-31 10:30:00,379.96,380.99,379.01,380.3,239568.0,372.7056,373.716,371.7738,373.0391,239568.0
2022-01-31 11:00:00,380.88,381.14,378.67,378.93,161574.0,373.6081,373.8631,371.4403,371.6953,161574.0
2022-01-31 11:30:00,379.08,383.96,378.1,382.35,216967.0,371.8424,376.6293,370.8811,375.05,216967.0
2022-01-31 12:00:00,382.4,382.4,379.82,381.13,137502.0,375.0991,375.0991,372.5683,373.8533,137502.0
2022-01-31 12:30:00,381.21,383.19,380.63,382.85,98145.0,373.9318,375.874,373.3628,375.5405,98145.0
2022-01-31 13:00:00,382.81,383.23,381.27,381.5,114697.0,375.5012,375.9132,373.9906,374.2162,114697.0
2022-01-31 13:30:00,381.72,382.05,380.77,381.72,90575.0,374.432,374.7557,373.5002,374.432,90575.0
2022-01-31 14:00:00,381.79,383.25,381.4,383.17,131242.0,374.5007,375.9328,374.1181,375.8543,131242.0
2022-01-31 14:30:00,383.26,384.8,382.98,384.52,190657.0,375.9426,377.4532,375.668,377.1786,190657.0
2022-01-31 15:00:00,384.52,384.62,381.17,382.68,252673.0,377.1786,377.2767,373.8925,375.3737,252673.0
2022-01-31 15:30:00,382.65,386.55,382.28,386.03,705341.0,375.3443,379.1698,374.9813,378.6597,705341.0
2022-02-01 09:30:00,385.59,395.37,382.42,393.66,606828.0,378.2281,387.8214,375.1187,386.1441,606828.0
2022-02-01 10:00:00,393.88,395.48,389.26,394.54,321780.0,386.3599,387.9293,381.8281,387.0073,321780.0
2022-02-01 10:30:00,394.52,395.5,389.88,391.75,248740.0,386.9877,387.9489,382.4362,384.2705,248740.0
2022-02-01 11:00:00,391.89,391.89,389.64,390.82,215891.0,384.4079,384.4079,382.2008,383.3583,215891.0
2022-02-01 11:30:00,390.81,393.8,390.16,391.53,238223.0,383.3485,386.2814,382.7109,384.0547,238223.0
2022-02-01 12:00:00,391.42,392.12,390.09,390.68,173878.0,383.9468,384.6335,382.6422,383.221,173878.0
2022-02-01 12:30:00,390.64,391.91,389.86,391.71,133784.0,383.1817,384.4275,382.4166,384.2313,133784.0
2022-02-01 13:00:00,391.51,391.89,390.07,391.0,98778.0,384.0351,384.4079,382.6226,383.5349,98778.0
2022-02-01 13:30:00,391.02,391.25,389.95,390.43,127285.0,383.5545,383.7801,382.5049,382.9757,127285.0
2022-02-01 14:00:00,390.43,391.11,388.83,388.91,195030.0,382.9757,383.6428,381.4063,381.4848,195030.0
2022-02-01 14:30:00,389.0,389.89,387.72,388.13,322722.0,381.573,382.446,380.3175,380.7197,322722.0
2022-02-01 15:00:00,388.11,390.29,387.75,390.06,185706.0,380.7,382.8384,380.3469,382.6128,185706.0
2022-02-01 15:30:00,389.96,392.5,389.42,391.98,490879.0,382.5147,385.0062,381.985,384.4961,490879.0
2022-02-02 09:30:00,389.29,395.91,382.75,394.26,566118.0,381.8575,388.3511,375.4424,386.7326,566118.0
2022-02-02 10:00:00,394.39,398.64,393.89,395.12,416573.0,386.8601,391.029,386.3697,387.5762,416573.0
2022-02-02 10:30:00,395.05,397.59,394.39,396.09,264138.0,387.5075,389.999,386.8601,388.5277,264138.0
2022-02-02 11:00:00,396.18,396.68,393.76,395.88,184793.0,388.616,389.1064,386.2422,388.3217,184793.0
2022-02-02 11:30:00,395.99,397.5,394.57,394.6,136100.0,388.4296,389.9108,387.0367,387.0661,136100.0
2022-02-02 12:00:00,394.59,396.93,394.33,395.17,143392.0,387.0563,389.3516,386.8013,387.6252,143392.0
2022-02-02 12:30:00,395.17,397.7,394.78,397.68,162130.0,387.6252,390.1069,387.2427,390.0873,162130.0
2022-02-02 13:00:00,397.65,398.32,396.62,396.87,156667.0,390.0579,390.7151,389.0476,389.2928,156667.0
2022-02-02 13:30:00,396.68,398.09,396.6,398.01,85463.0,389.1064,390.4895,389.0279,390.411,85463.0
2022-02-02 14:00:00,397.9,398.6,397.55,398.31,168447.0,390.3031,390.9898,389.9598,390.7053,168447.0
2022-02-02 14:30:00,398.38,399.92,396.74,396.99,258908.0,390.774,392.2846,389.1653,389.4105,258908.0
2022-02-02 15:00:00,397.06,398.51,396.92,397.85,152658.0,389.4792,390.9015,389.3418,390.2541,152658.0
2022-02-02 15:30:00,397.77,398.34,396.04,396.87,624511.0,390.1756,390.7347,388.4786,389.2928,624511.0
2022-02-03 09:30:00,388.54,390.53,386.49,388.25,488134.0,381.1218,383.0738,379.111,380.8374,488134.0
2022-02-03 10:00:00,388.34,389.85,387.51,389.54,202619.0,380.9256,382.4068,380.1115,382.1027,202619.0
2022-02-03 10:30:00,389.57,391.32,387.86,390.72,147896.0,382.1322,383.8487,380.4548,383.2602,147896.0
2022-02-03 11:00:00,390.73,392.94,390.11,390.41,179423.0,383.27,385.4378,382.6618,382.9561,179423.0
2022-02-03 11:30:00,390.16,391.37,389.05,390.49,117486.0,382.7109,383.8978,381.6221,383.0346,117486.0
2022-02-03 12:00:00,390.48,390.7,389.36,390.46,123687.0,383.0248,383.2406,381.9262,383.0052,123687.0
2022-02-03 12:30:00,390.49,392.12,390.35,390.82,125264.0,383.0346,384.6335,382.8973,383.3583,125264.0
2022-02-03 13:00:00,390.87,391.01,389.21,390.74,118687.0,383.4073,383.5447,381.779,383.2798,118687.0
2022-02-03 13:30:00,390.78,391.86,390.58,390.78,70517.0,383.3191,384.3784,383.1229,383.3191,70517.0
2022-02-03 14:00:00,390.75,391.49,390.68,391.1,82172.0,383.2896,384.0155,383.221,383.6329,82172.0
2022-02-03 14:30:00,391.0,391.37,389.53,390.67,158535.0,383.5349,383.8978,382.0929,383.2112,158535.0
2022-02-03 15:00:00,390.75,391.33,390.22,390.84,108639.0,383.2896,383.8586,382.7697,383.3779,108639.0
2022-02-03 15:30:00,390.84,391.1,388.93,390.32,328943.0,383.3779,383.6329,381.5044,382.8678,328943.0
2022-02-04 09:30:00,387.57,388.15,379.0,379.92,479790.0,380.1703,380.7393,371.764,372.6664,479790.0
2022-02-04 10:00:00,379.96,381.52,378.94,379.4,333540.0,372.7056,374.2359,371.7051,372.1563,333540.0
2022-02-04 10:30:00,379.23,380.04,376.41,378.96,241953.0,371.9896,372.7841,369.2234,371.7247,241953.0
2022-02-04 11:00:00,378.82,378.98,376.82,377.41,145559.0,371.5874,371.7443,369.6256,370.2043,145559.0
2022-02-04 11:30:00,377.25,378.61,377.07,377.49,231001.0,370.0474,371.3814,369.8708,370.2828,231001.0
2022-02-04 12:00:00,377.55,379.79,377.45,379.26,165400.0,370.3416,372.5389,370.2436,372.019,165400.0
2022-02-04 12:30:00,379.35,381.33,378.85,380.99,185448.0,372.1073,374.0495,371.6168,373.716,185448.0
2022-02-04 13:00:00,381.08,383.62,381.08,382.07,135429.0,373.8043,376.2958,373.8043,374.7754,135429.0
2022-02-04 13:30:00,382.0,382.82,381.13,382.46,147459.0,374.7067,375.511,373.8533,375.1579,147459.0
2022-02-04 14:00:00,382.47,382.5,381.5,381.74,119322.0,375.1677,375.1971,374.2162,374.4517,119322.0
2022-02-04 14:30:00,381.78,383.08,381.62,382.24,200763.0,374.4909,375.7661,374.3339,374.9421,200763.0
2022-02-04 15:00:00,382.34,386.09,382.26,385.26,313361.0,375.0402,378.7186,374.9617,377.9044,313361.0
2022-02-04 15:30:00,385.2,385.42,382.13,382.13,492072.0,377.8456,378.0614,374.8342,374.8342,492072.0
2022-02-07 09:30:00,382.2,382.4,375.59,378.72,390096.0,374.9029,375.0991,368.4191,371.4893,390096.0
2022-02-07 10:00:00,379.17,380.23,377.18,379.13,146420.0,371.9307,372.9705,369.9787,371.8915,146420.0
2022-02-07 10:30:00,379.27,380.12,378.33,378.86,199275.0,372.0288,372.8626,371.1068,371.6266,199275.0
2022-02-07 11:00:00,378.75,379.07,377.37,378.18,199969.0,371.5187,371.8326,370.1651,370.9596,199969.0
2022-02-07 11:30:00,378.14,378.29,375.5,375.89,208373.0,370.9204,371.0675,368.3308,368.7133,208373.0
2022-02-07 12:00:00,375.78,376.5,374.95,375.05,157468.0,368.6054,369.3117,367.7913,367.8894,157468.0
2022-02-07 12:30:00,375.0,375.13,373.31,373.94,177950.0,367.8403,367.9679,366.1826,366.8006,177950.0
2022-02-07 13:00:00,373.95,378.5,373.82,378.1,198421.0,366.8104,371.2735,366.6829,370.8811,198421.0
2022-02-07 13:30:00,378.18,378.18,376.42,377.68,142754.0,370.9596,370.9596,369.2332,370.4692,142754.0
2022-02-07 14:00:00,377.65,378.12,376.83,377.86,90979.0,370.4397,370.9008,369.6354,370.6457,90979.0
2022-02-07 14:30:00,377.77,378.07,377.18,377.77,105809.0,370.5574,370.8517,369.9787,370.5574,105809.0
2022-02-07 15:00:00,377.75,379.95,377.36,378.06,99365.0,370.5378,372.6958,370.1553,370.8419,99365.0
2022-02-07 15:30:00,378.19,378.37,373.78,376.05,484098.0,370.9694,371.146,366.6436,368.8703,484098.0
2022-02-08 09:30:00,377.54,379.77,374.95,375.33,375100.0,370.3318,372.5193,367.7913,368.164,375100.0
2022-02-08 10:00:00,375.04,375.74,370.54,373.0,196976.0,367.8796,368.5662,363.4655,365.8785,196976.0
2022-02-08 10:30:00,373.01,373.67,371.32,372.71,254887.0,365.8883,366.5357,364.2306,365.5941,254887.0
2022-02-08 11:00:00,372.58,374.99,372.53,374.99,166393.0,365.4665,367.8305,365.4175,367.8305,166393.0
2022-02-08 11:30:00,374.93,375.89,374.41,375.42,72732.0,367.7717,368.7133,367.2616,368.2523,72732.0
2022-02-08 12:00:00,375.57,376.0,374.31,374.39,102327.0,368.3995,368.8212,367.1635,367.242,102327.0
2022-02-08 12:30:00,374.38,374.67,373.8,374.02,122345.0,367.2322,367.5166,366.6632,366.879,122345.0
2022-02-08 13:00:00,374.03,374.21,371.78,372.66,161486.0,366.8889,367.0654,364.6818,365.545,161486.0
2022-02-08 13:30:00,372.74,373.62,372.03,372.91,161357.0,365.6235,366.4867,364.927,365.7902,161357.0
2022-02-08 14:00:00,373.12,373.94,372.12,372.36,87080.0,365.9962,366.8006,365.0153,365.2507,87080.0
2022-02-08 14:30:00,372.41,373.06,371.7,372.03,112897.0,365.2998,365.9374,364.6033,364.927,112897.0
2022-02-08 15:00:00,372.01,373.93,371.5,372.46,295899.0,364.9074,366.7908,364.4072,365.3488,295899.0
2022-02-08 15:30:00,372.55,375.2,372.41,374.29,338720.0,365.4371,368.0365,365.2998,367.1439,338720.0
2022-02-09 09:30:00,384.16,387.4,381.48,385.79,644827.0,376.8254,380.0036,374.1966,378.4243,644827.0
2022-02-09 10:00:00,385.87,388.45,384.62,385.74,263432.0,378.5028,381.0335,377.2767,378.3753,263432.0
2022-02-09 10:30:00,385.92,385.96,382.68,383.31,178527.0,378.5518,378.5911,375.3737,375.9917,178527.0
2022-02-09 11:00:00,383.31,385.23,382.49,382.65,156417.0,375.9917,377.875,375.1873,375.3443,156417.0
2022-02-09 11:30:00,382.66,383.57,380.98,381.51,135833.0,375.3541,376.2467,373.7062,374.226,135833.0
2022-02-09 12:00:00,381.63,382.51,380.6,381.58,100398.0,374.3438,375.207,373.3334,374.2947,100398.0
2022-02-09 12:30:00,381.66,383.01,381.63,382.13,114087.0,374.3732,375.6974,374.3438,374.8342,114087.0
2022-02-09 13:00:00,382.13,382.32,380.69,381.95,144863.0,374.8342,375.0206,373.4217,374.6576,144863.0
2022-02-09 13:30:00,382.02,383.66,381.7,383.31,141999.0,374.7263,376.335,374.4124,375.9917,141999.0
2022-02-09 14:00:00,383.3,384.58,382.73,384.4,131311.0,375.9819,377.2374,375.4228,377.0609,131311.0
2022-02-09 14:30:00,384.35,384.38,383.02,383.23,85454.0,377.0118,377.0412,375.7072,375.9132,85454.0
2022-02-09 15:00:00,383.16,383.2,382.12,382.94,180542.0,375.8445,375.8838,374.8244,375.6287,180542.0
2022-02-09 15:30:00,382.89,384.08,380.91,381.36,626509.0,375.5797,376.747,373.6375,374.0789,626509.0
2022-02-10 09:30:00,371.11,380.0,370.55,376.83,355627.0,364.0246,372.7449,363.4753,369.6354,355627.0
2022-02-10 10:00:00,376.83,379.92,376.37,376.78,287311.0,369.6354,372.6664,369.1842,369.5864,287311.0
2022-02-10 10:30:00,376.63,379.22,376.46,377.68,156974.0,369.4392,371.9798,369.2725,370.4692,156974.0
2022-02-10 11:00:00,377.58,378.47,376.93,377.11,96433.0,370.3711,371.2441,369.7335,369.9101,96433.0
2022-02-10 11:30:00,377.17,378.43,376.16,378.13,80928.0,369.9689,371.2048,368.9782,370.9106,80928.0
2022-02-10 12:00:00,378.07,378.41,376.93,377.07,93288.0,370.8517,371.1852,369.7335,369.8708,93288.0
2022-02-10 12:30:00,377.13,378.42,374.94,376.29,110883.0,369.9297,371.195,367.7815,369.1057,110883.0
2022-02-10 13:00:00,376.18,376.86,374.03,374.3,71539.0,368.9978,369.6648,366.8889,367.1537,71539.0
2022-02-10 13:30:00,374.36,375.91,373.6,375.82,100406.0,367.2126,368.733,366.4671,368.6447,100406.0
2022-02-10 14:00:00,375.79,375.87,372.52,373.81,90343.0,368.6153,368.6937,365.4077,366.6731,90343.0
2022-02-10 14:30:00,373.81,375.41,372.81,373.03,93694.0,366.6731,368.2425,365.6921,365.9079,93694.0
2022-02-10 15:00:00,373.14,374.89,372.61,373.72,103879.0,366.0158,367.7324,365.496,366.5848,103879.0
2022-02-10 15:30:00,373.73,374.92,372.64,374.29,363485.0,366.5946,367.7619,365.5254,367.1439,363485.0
2022-02-11 09:30:00,377.19,380.9,376.14,376.99,326035.0,369.9885,373.6277,368.9586,369.7923,326035.0
2022-02-11 10:00:00,377.18,379.01,374.86,376.6,193982.0,369.9787,371.7738,367.703,369.4098,193982.0
2022-02-11 10:30:00,376.51,378.05,375.85,376.73,97927.0,369.3215,370.8321,368.6741,369.5373,97927.0
2022-02-11 11:00:00,376.65,378.71,376.0,376.18,179468.0,369.4588,371.4795,368.8212,368.9978,179468.0
2022-02-11 11:30:00,376.16,376.69,373.31,375.26,118371.0,368.9782,369.4981,366.1826,368.0954,118371.0
2022-02-11 12:00:00,375.14,376.47,374.86,376.36,70185.0,367.9777,369.2823,367.703,369.1744,70185.0
2022-02-11 12:30:00,376.36,377.11,375.16,375.74,75271.0,369.1744,369.9101,367.9973,368.5662,75271.0
2022-02-11 13:00:00,375.86,377.72,375.72,376.05,120522.0,368.6839,370.5084,368.5466,368.8703,120522.0
2022-02-11 13:30:00,376.19,376.19,370.28,370.49,184690.0,369.0076,369.0076,363.2105,363.4164,184690.0
2022-02-11 14:00:00,370.6,372.82,368.55,370.0,170587.0,363.5243,365.702,361.5135,362.9358,170587.0
2022-02-11 14:30:00,369.87,371.65,367.85,369.24,140742.0,362.8083,364.5543,360.8268,362.1903,140742.0
2022-02-11 15:00:00,369.24,371.44,368.21,369.71,204913.0,362.1903,364.3483,361.18,362.6513,204913.0
2022-02-11 15:30:00,369.65,370.92,367.64,369.39,328686.0,362.5925,363.8382,360.6209,362.3374,328686.0
2022-02-14 09:30:00,367.57,374.96,366.76,373.31,274265.0,360.5522,367.8011,359.7577,366.1826,274265.0
2022-02-14 10:00:00,373.51,374.39,370.89,372.26,184287.0,366.3788,367.242,363.8088,365.1526,184287.0
2022-02-14 10:30:00,372.27,372.89,370.01,370.97,111202.0,365.1625,365.7706,362.9456,363.8873,111202.0
2022-02-14 11:00:00,371.23,374.1,370.94,373.7,131199.0,364.1423,366.9575,363.8579,366.5652,131199.0
2022-02-14 11:30:00,373.7,374.91,373.17,374.63,123114.0,366.5652,367.7521,366.0453,367.4774,123114.0
2022-02-14 12:00:00,374.5,376.41,374.0,376.41,98454.0,367.3499,369.2234,366.8594,369.2234,98454.0
2022-02-14 12:30:00,376.5,377.23,376.02,376.35,85809.0,369.3117,370.0278,368.8409,369.1646,85809.0
2022-02-14 13:00:00,376.43,377.29,375.59,376.06,75833.0,369.243,370.0866,368.4191,368.8801,75833.0
2022-02-14 13:30:00,376.13,376.28,371.66,371.78,119365.0,368.9488,369.0959,364.5641,364.6818,119365.0
2022-02-14 14:00:00,371.9,373.21,370.46,372.23,109693.0,364.7995,366.0845,363.387,365.1232,109693.0
2022-02-14 14:30:00,372.04,373.36,371.18,372.45,101030.0,364.9368,366.2316,364.0933,365.339,101030.0
2022-02-14 15:00:00,372.72,374.57,372.16,373.75,102338.0,365.6039,367.4185,365.0546,366.6142,102338.0
2022-02-14 15:30:00,373.63,375.16,373.33,374.05,326262.0,366.4965,367.9973,366.2022,366.9085,326262.0
2022-02-15 09:30:00,374.99,378.0,373.4,375.73,320326.0,367.8305,370.7831,366.2709,368.5564,320326.0
2022-02-15 10:00:00,375.9,380.82,375.51,380.8,247285.0,368.7232,373.5492,368.3406,373.5296,247285.0
2022-02-15 10:30:00,380.71,382.84,379.35,381.65,203695.0,373.4413,375.5307,372.1073,374.3634,203695.0
2022-02-15 11:00:00,381.69,383.07,380.73,381.43,127622.0,374.4026,375.7563,373.4609,374.1476,127622.0
2022-02-15 11:30:00,381.49,382.54,380.7,381.48,124739.0,374.2064,375.2364,373.4315,374.1966,124739.0
2022-02-15 12:00:00,381.55,381.71,379.99,380.87,259128.0,374.2653,374.4222,372.7351,373.5983,259128.0
2022-02-15 12:30:00,380.79,381.43,380.21,381.39,125063.0,373.5198,374.1476,372.9509,374.1083,125063.0
2022-02-15 13:00:00,381.35,382.79,380.9,382.67,212386.0,374.0691,375.4816,373.6277,375.3639,212386.0
2022-02-15 13:30:00,382.61,383.04,381.36,381.43,170566.0,375.305,375.7268,374.0789,374.1476,170566.0
2022-02-15 14:00:00,381.5,381.5,379.88,380.86,161562.0,374.2162,374.2162,372.6272,373.5885,161562.0
2022-02-15 14:30:00,380.83,381.01,379.92,380.28,117038.0,373.559,373.7356,372.6664,373.0195,117038.0
2022-02-15 15:00:00,380.39,380.99,379.94,380.69,156804.0,373.1274,373.716,372.686,373.4217,156804.0
2022-02-15 15:30:00,380.72,382.19,379.91,381.37,476520.0,373.4511,374.8931,372.6566,374.0887,476520.0
2022-02-16 09:30:00,379.96,382.72,377.45,377.83,306098.0,372.7056,375.4129,370.2436,370.6163,306098.0
2022-02-16 10:00:00,377.94,379.94,376.78,379.94,126810.0,370.7242,372.686,369.5864,372.686,126810.0
2022-02-16 10:30:00,379.87,380.92,379.12,379.87,108258.0,372.6174,373.6473,371.8817,372.6174,108258.0
2022-02-16 11:00:00,379.79,382.11,379.58,380.51,110411.0,372.5389,374.8146,372.3329,373.2451,110411.0
2022-02-16 11:30:00,380.44,382.59,379.87,382.2,121129.0,373.1765,375.2854,372.6174,374.9029,121129.0
2022-02-16 12:00:00,382.29,382.9,381.53,382.42,114030.0,374.9912,375.5895,374.2457,375.1187,114030.0
2022-02-16 12:30:00,382.42,382.42,380.65,381.78,137096.0,375.1187,375.1187,373.3825,374.4909,137096.0
2022-02-16 13:00:00,381.78,381.88,380.19,381.23,91612.0,374.4909,374.589,372.9312,373.9514,91612.0
2022-02-16 13:30:00,381.08,381.47,380.05,380.45,70462.0,373.8043,374.1868,372.7939,373.1863,70462.0
2022-02-16 14:00:00,380.27,383.29,379.35,383.29,100442.0,373.0097,375.9721,372.1073,375.9721,100442.0
2022-02-16 14:30:00,383.31,384.36,381.59,383.38,75276.0,375.9917,377.0216,374.3045,376.0603,75276.0
2022-02-16 15:00:00,383.51,384.65,383.41,384.43,97754.0,376.1879,377.3061,376.0898,377.0903,97754.0
2022-02-16 15:30:00,384.4,385.0,382.77,382.94,308769.0,377.0609,377.6494,375.462,375.6287,308769.0
2022-02-17 09:30:00,378.6,381.29,373.4,373.86,342930.0,371.3716,374.0102,366.2709,366.7221,342930.0
2022-02-17 10:00:00,373.87,377.35,373.48,375.63,180689.0,366.7319,370.1455,366.3494,368.4583,180689.0
2022-02-17 10:30:00,375.6,376.61,375.01,376.28,106541.0,368.4289,369.4196,367.8501,369.0959,106541.0
2022-02-17 11:00:00,376.28,377.17,375.36,375.47,114386.0,369.0959,369.9689,368.1935,368.3014,114386.0
2022-02-17 11:30:00,375.41,376.0,374.13,374.33,73304.0,368.2425,368.8212,366.9869,367.1831,73304.0
2022-02-17 12:00:00,374.29,375.5,374.11,375.23,72452.0,367.1439,368.3308,366.9673,368.0659,72452.0
2022-02-17 12:30:00,375.15,376.11,374.97,375.98,53153.0,367.9875,368.9291,367.8109,368.8016,53153.0
2022-02-17 13:00:00,375.81,376.54,374.45,374.63,75283.0,368.6349,369.3509,367.3008,367.4774,75283.0
2022-02-17 13:30:00,374.64,375.41,374.32,375.41,66538.0,367.4872,368.2425,367.1733,368.2425,66538.0
2022-02-17 14:00:00,375.41,375.41,373.69,373.82,71734.0,368.2425,368.2425,366.5553,366.6829,71734.0
2022-02-17 14:30:00,373.66,374.41,372.93,373.75,84922.0,366.5259,367.2616,365.8099,366.6142,84922.0
2022-02-17 15:00:00,373.8,374.32,372.58,372.86,125721.0,366.6632,367.1733,365.4665,365.7412,125721.0
2022-02-17 15:30:00,372.86,374.56,372.17,373.7,346755.0,365.7412,367.4087,365.0644,366.5652,346755.0
2022-02-18 09:30:00,374.51,374.81,370.12,373.42,270674.0,367.3597,367.654,363.0535,366.2905,270674.0
2022-02-18 10:00:00,373.55,374.79,372.13,372.13,104391.0,366.418,367.6343,365.0251,365.0251,104391.0
2022-02-18 10:30:00,372.08,373.0,370.78,372.02,101954.0,364.9761,365.8785,363.7009,364.9172,101954.0
2022-02-18 11:00:00,371.74,372.49,369.47,371.68,120274.0,364.6426,365.3783,362.4159,364.5837,120274.0
2022-02-18 11:30:00,371.8,372.93,369.96,370.34,77609.0,364.7014,365.8099,362.8966,363.2693,77609.0
2022-02-18 12:00:00,370.34,372.35,369.95,371.09,73893.0,363.2693,365.2409,362.8868,364.005,73893.0
2022-02-18 12:30:00,370.98,371.72,369.18,369.92,71637.0,363.8971,364.623,362.1315,362.8573,71637.0
2022-02-18 13:00:00,369.8,370.47,369.0,369.41,76852.0,362.7396,363.3968,361.9549,362.3571,76852.0
2022-02-18 13:30:00,369.41,371.52,369.41,371.31,61634.0,362.3571,364.4268,362.3571,364.2208,61634.0
2022-02-18 14:00:00,371.34,373.75,370.74,373.41,71126.0,364.2502,366.6142,363.6617,366.2807,71126.0
2022-02-18 14:30:00,373.46,374.09,371.45,373.34,81909.0,366.3297,366.9477,364.3581,366.212,81909.0
2022-02-18 15:00:00,373.26,374.09,371.17,371.19,128823.0,366.1336,366.9477,364.0835,364.1031,128823.0
2022-02-18 15:30:00,371.08,372.27,369.5,370.15,460963.0,363.9952,365.1625,362.4453,363.0829,460963.0
2022-02-22 09:30:00,365.0,374.23,363.79,372.88,325163.0,358.0313,367.085,356.8444,365.7608,325163.0
2022-02-22 10:00:00,372.84,374.32,371.1,373.16,84086.0,365.7216,367.1733,364.0148,366.0355,84086.0
2022-02-22 10:30:00,373.31,373.31,369.77,370.0,190236.0,366.1826,366.1826,362.7102,362.9358,190236.0
2022-02-22 11:00:00,369.92,370.59,368.56,369.9,397308.0,362.8573,363.5145,361.5233,362.8377,397308.0
2022-02-22 11:30:00,369.59,370.24,367.82,369.21,86307.0,362.5336,363.1712,360.7974,362.1609,86307.0
2022-02-22 12:00:00,369.22,369.8,368.15,368.25,77556.0,362.1707,362.7396,361.1211,361.2192,77556.0
2022-02-22 12:30:00,368.2,368.94,367.62,367.97,78798.0,361.1702,361.896,360.6012,360.9446,78798.0
2022-02-22 13:00:00,368.03,368.59,366.43,366.86,66379.0,361.0034,361.5527,359.434,359.8557,66379.0
2022-02-22 13:30:00,366.88,367.74,365.35,365.75,57624.0,359.8754,360.7189,358.3746,358.7669,57624.0
2022-02-22 14:00:00,365.82,367.17,364.82,366.33,80163.0,358.8356,360.1598,357.8547,359.3359,80163.0
2022-02-22 14:30:00,366.2,369.84,365.53,369.16,123021.0,359.2083,362.7789,358.5511,362.1118,123021.0
2022-02-22 15:00:00,369.35,371.43,369.21,370.14,164268.0,362.2982,364.3385,362.1609,363.0731,164268.0
2022-02-22 15:30:00,370.04,370.25,366.64,368.07,225320.0,362.975,363.181,359.6399,361.0426,225320.0
2022-02-23 09:30:00,371.97,373.56,366.82,367.02,335472.0,364.8682,366.4278,359.8165,360.0127,335472.0
2022-02-23 10:00:00,367.02,367.02,363.77,364.24,175218.0,360.0127,360.0127,356.8247,357.2858,175218.0
2022-02-23 10:30:00,364.2,365.48,363.39,364.53,77523.0,357.2465,358.5021,356.452,357.5702,77523.0
2022-02-23 11:00:00,363.99,364.7,362.22,363.13,65411.0,357.0405,357.737,355.3043,356.197,65411.0
2022-02-23 11:30:00,363.3,365.54,362.88,364.88,56860.0,356.3637,358.5609,355.9517,357.9136,56860.0
2022-02-23 12:00:00,364.71,367.97,364.45,367.91,312414.0,357.7468,360.9446,357.4918,360.8857,312414.0
2022-02-23 12:30:00,367.94,368.69,366.74,367.19,105593.0,360.9151,361.6508,359.738,360.1794,105593.0
2022-02-23 13:00:00,366.98,367.01,362.9,362.9,86306.0,359.9735,360.0029,355.9714,355.9714,86306.0
2022-02-23 13:30:00,362.96,364.51,362.26,362.96,109471.0,356.0302,357.5506,355.3436,356.0302,109471.0
2022-02-23 14:00:00,362.94,363.71,361.0,361.5,104599.0,356.0106,356.7659,354.1076,354.5981,104599.0
2022-02-23 14:30:00,361.59,361.8,360.13,361.2,88404.0,354.6864,354.8924,353.2542,354.3038,88404.0
2022-02-23 15:00:00,361.12,362.52,360.36,362.33,132183.0,354.2253,355.5986,353.4798,355.4122,132183.0
2022-02-23 15:30:00,362.29,362.42,360.29,361.45,380659.0,355.373,355.5005,353.4112,354.549,380659.0
2022-02-24 09:30:00,345.94,353.49,341.31,351.27,555338.0,339.3352,346.741,334.7936,344.5634,555338.0
2022-02-24 10:00:00,351.26,352.23,348.61,351.29,429976.0,344.5536,345.5051,341.9542,344.583,429976.0
2022-02-24 10:30:00,351.23,357.4,349.81,355.94,334625.0,344.5242,350.5764,343.1313,349.1442,334625.0
2022-02-24 11:00:00,356.16,359.09,355.24,356.52,242840.0,349.36,352.2341,348.4576,349.7132,242840.0
2022-02-24 11:30:00,356.64,358.07,355.55,357.18,181531.0,349.8309,351.2336,348.7617,350.3606,181531.0
2022-02-24 12:00:00,357.44,358.98,353.42,355.15,161473.0,350.6156,352.1262,346.6724,348.3693,161473.0
2022-02-24 12:30:00,355.14,358.24,354.22,358.07,199302.0,348.3595,351.4003,347.4571,351.2336,199302.0
2022-02-24 13:00:00,358.13,360.31,357.69,358.53,238978.0,351.2924,353.4308,350.8608,351.6848,238978.0
2022-02-24 13:30:00,358.5,365.56,358.37,361.91,409206.0,351.6554,358.5806,351.5278,355.0003,409206.0
2022-02-24 14:00:00,361.96,364.85,360.81,364.56,248304.0,355.0493,357.8841,353.9213,357.5997,248304.0
2022-02-24 14:30:00,364.65,367.63,364.65,367.02,295905.0,357.6879,360.611,357.6879,360.0127,295905.0
2022-02-24 15:00:00,367.23,368.15,366.52,367.27,329082.0,360.2187,361.1211,359.5222,360.2579,329082.0
2022-02-24 15:30:00,367.23,370.54,366.58,369.59,712700.0,360.2187,363.4655,359.5811,362.5336,712700.0
2022-02-25 09:30:00,367.22,370.44,362.98,363.1,301472.0,360.2089,363.3674,356.0498,356.1675,301472.0
2022-02-25 10:00:00,363.08,367.97,361.7,367.34,140869.0,356.1479,360.9446,354.7943,360.3266,140869.0
2022-02-25 10:30:00,367.24,368.69,364.23,367.52,157316.0,360.2285,361.6508,357.276,360.5031,157316.0
2022-02-25 11:00:00,367.55,370.71,365.75,369.34,161122.0,360.5326,363.6322,358.7669,362.2884,161122.0
2022-02-25 11:30:00,369.27,372.21,368.72,371.96,124578.0,362.2197,365.1036,361.6802,364.8584,124578.0
2022-02-25 12:00:00,372.04,372.26,370.62,371.91,77751.0,364.9368,365.1526,363.544,364.8093,77751.0
2022-02-25 12:30:00,371.88,372.59,369.86,370.63,66097.0,364.7799,365.4763,362.7985,363.5538,66097.0
2022-02-25 13:00:00,370.78,371.05,369.21,369.85,110566.0,363.7009,363.9658,362.1609,362.7887,110566.0
2022-02-25 13:30:00,369.94,371.34,369.54,369.96,70074.0,362.8769,364.2502,362.4846,362.8966,70074.0
2022-02-25 14:00:00,370.07,370.47,368.25,369.58,67758.0,363.0045,363.3968,361.2192,362.5238,67758.0
2022-02-25 14:30:00,369.58,369.8,367.04,367.98,88988.0,362.5238,362.7396,360.0323,360.9544,88988.0
2022-02-25 15:00:00,368.03,368.74,366.67,367.42,116657.0,361.0034,361.6999,359.6694,360.4051,116657.0
2022-02-25 15:30:00,367.81,369.41,367.56,369.19,241345.0,360.7876,362.3571,360.5424,362.1413,241345.0
2022-02-28 09:30:00,362.19,365.08,361.06,362.81,323456.0,355.2749,358.1097,354.1665,355.8831,323456.0
2022-02-28 10:00:00,362.78,363.09,357.31,359.11,218292.0,355.8536,356.1577,350.4881,352.2537,218292.0
2022-02-28 10:30:00,359.12,365.36,359.09,364.09,161974.0,352.2635,358.3844,352.2341,357.1386,161974.0
2022-02-28 11:00:00,363.92,364.2,361.5,363.82,136688.0,356.9719,357.2465,354.5981,356.8738,136688.0
2022-02-28 11:30:00,363.95,364.26,361.96,363.24,95314.0,357.0013,357.3054,355.0493,356.3049,95314.0
2022-02-28 12:00:00,363.14,363.53,360.87,362.08,113782.0,356.2068,356.5893,353.9801,355.167,113782.0
2022-02-28 12:30:00,361.88,362.41,359.64,360.69,129392.0,354.9708,355.4907,352.7736,353.8035,129392.0
2022-02-28 13:00:00,360.78,362.19,359.16,360.28,103868.0,353.8918,355.2749,352.3028,353.4014,103868.0
2022-02-28 13:30:00,360.08,361.0,359.13,360.45,99895.0,353.2052,354.1076,352.2733,353.5681,99895.0
2022-02-28 14:00:00,360.23,360.23,356.22,356.76,110387.0,353.3523,353.3523,349.4189,349.9486,110387.0
2022-02-28 14:30:00,356.49,357.81,355.85,357.3,219495.0,349.6837,350.9785,349.056,350.4783,219495.0
2022-02-28 15:00:00,357.18,358.21,355.65,357.44,132669.0,350.3606,351.3709,348.8598,350.6156,132669.0
2022-02-28 15:30:00,357.32,360.9,355.76,360.61,519879.0,350.4979,354.0095,348.9677,353.7251,519879.0
2022-03-01 09:30:00,357.85,361.58,356.4,358.45,325778.0,351.0178,354.6766,349.5955,351.6063,325778.0
2022-03-01 10:00:00,358.56,360.0,353.95,354.44,217140.0,351.7142,353.1267,347.1922,347.6729,217140.0
2022-03-01 10:30:00,354.36,354.74,351.94,352.64,262752.0,347.5944,347.9671,345.2206,345.9072,262752.0
2022-03-01 11:00:00,352.51,353.9,351.68,352.08,177322.0,345.7797,347.1432,344.9656,345.3579,177322.0
2022-03-01 11:30:00,352.21,352.21,348.71,349.26,173597.0,345.4855,345.4855,342.0523,342.5918,173597.0
2022-03-01 12:00:00,349.13,351.34,348.21,351.1,147517.0,342.4643,344.6321,341.5618,344.3966,147517.0
2022-03-01 12:30:00,351.03,351.16,349.96,350.2,105378.0,344.328,344.4555,343.2784,343.5138,105378.0
2022-03-01 13:00:00,350.13,350.74,346.28,346.32,187605.0,343.4452,344.0435,339.6687,339.7079,187605.0
2022-03-01 13:30:00,346.27,346.93,345.45,345.79,182800.0,339.6589,340.3063,338.8545,339.188,182800.0
2022-03-01 14:00:00,345.84,346.88,344.31,346.84,135901.0,339.2371,340.2572,337.7363,340.218,135901.0
2022-03-01 14:30:00,346.79,347.94,345.82,345.9,131086.0,340.1689,341.297,339.2175,339.2959,131086.0
2022-03-01 15:00:00,345.9,348.13,344.35,344.43,200124.0,339.2959,341.4833,337.7755,337.854,200124.0
2022-03-01 15:30:00,344.15,344.83,341.22,344.61,629231.0,337.5793,338.2464,334.7053,338.0306,629231.0
2022-03-02 09:30:00,341.97,344.68,338.69,341.71,458350.0,335.441,338.0992,332.2236,335.1859,458350.0
2022-03-02 10:00:00,341.78,344.05,339.42,342.7,206117.0,335.2546,337.4812,332.9396,336.157,206117.0
2022-03-02 10:30:00,342.96,344.52,340.1,341.2,199711.0,336.4121,337.9423,333.6067,334.6857,199711.0
2022-03-02 11:00:00,341.1,347.28,340.22,346.62,276861.0,334.5876,340.6496,333.7244,340.0022,276861.0
2022-03-02 11:30:00,346.73,348.32,346.0,346.83,150433.0,340.1101,341.6697,339.394,340.2082,150433.0
2022-03-02 12:00:00,346.86,347.14,343.81,344.42,145474.0,340.2376,340.5123,337.2458,337.8442,145474.0
2022-03-02 12:30:00,344.52,344.86,343.59,343.98,96588.0,337.9423,338.2758,337.03,337.4126,96588.0
2022-03-02 13:00:00,344.04,345.02,343.4,343.96,113275.0,337.4714,338.4327,336.8437,337.393,113275.0
2022-03-02 13:30:00,344.17,345.63,343.7,344.7,90672.0,337.599,339.0311,337.1379,338.1188,90672.0
2022-03-02 14:00:00,344.6,345.79,344.12,344.81,185793.0,338.0207,339.188,337.5499,338.2267,185793.0
2022-03-02 14:30:00,344.83,346.28,344.2,345.02,160186.0,338.2464,339.6687,337.6284,338.4327,160186.0
2022-03-02 15:00:00,345.04,345.91,344.48,345.1,110442.0,338.4523,339.3057,337.903,338.5112,110442.0
2022-03-02 15:30:00,345.19,346.08,343.64,343.84,429359.0,338.5995,339.4725,337.0791,337.2753,429359.0
2022-03-03 09:30:00,347.63,348.98,345.11,348.29,254105.0,340.9929,342.3171,338.521,341.6403,254105.0
2022-03-03 10:00:00,348.29,349.0,344.5,345.3,113760.0,341.6403,342.3367,337.9227,338.7074,113760.0
2022-03-03 10:30:00,345.06,345.74,342.76,342.83,117917.0,338.472,339.139,336.2159,336.2845,117917.0
2022-03-03 11:00:00,342.92,343.44,340.7,343.12,146606.0,336.3728,336.8829,334.1952,336.569,146606.0
2022-03-03 11:30:00,343.06,345.77,342.77,345.01,118627.0,336.5101,339.1684,336.2257,338.4229,118627.0
2022-03-03 12:00:00,345.1,347.06,344.79,345.72,88922.0,338.5112,340.4338,338.2071,339.1194,88922.0
2022-03-03 12:30:00,345.74,349.5,345.37,348.58,123062.0,339.139,342.8272,338.776,341.9248,123062.0
2022-03-03 13:00:00,348.43,349.14,347.5,349.06,83710.0,341.7776,342.4741,340.8654,342.3956,83710.0
2022-03-03 13:30:00,349.01,349.01,347.11,347.46,86170.0,342.3465,342.3465,340.4828,340.8261,86170.0
2022-03-03 14:00:00,347.32,348.36,346.87,347.78,89558.0,340.6888,341.709,340.2474,341.14,89558.0
2022-03-03 14:30:00,347.73,347.73,344.51,345.13,109637.0,341.091,341.091,337.9325,338.5406,109637.0
2022-03-03 15:00:00,345.06,345.06,343.49,344.38,137580.0,338.472,338.472,336.9319,337.8049,137580.0
2022-03-03 15:30:00,344.3,344.3,340.73,340.99,560497.0,337.7265,337.7265,334.2246,334.4797,560497.0
2022-03-04 09:30:00,336.9,338.83,330.5,333.79,399008.0,330.4678,332.3609,324.1899,327.4171,399008.0
2022-03-04 10:00:00,333.51,334.25,328.5,329.85,222458.0,327.1425,327.8684,322.2281,323.5524,222458.0
2022-03-04 10:30:00,329.85,330.17,326.31,326.36,158353.0,323.5524,323.8662,320.0799,320.129,158353.0
2022-03-04 11:00:00,326.2,327.07,324.2,325.78,266060.0,319.972,320.8254,318.0102,319.5601,266060.0
2022-03-04 11:30:00,325.47,327.75,324.0,327.27,165283.0,319.256,321.4925,317.814,321.0216,165283.0
2022-03-04 12:00:00,327.27,330.28,326.5,329.0,117418.0,321.0216,323.9741,320.2663,322.7186,117418.0
2022-03-04 12:30:00,328.97,332.28,328.56,331.56,125335.0,322.6892,325.936,322.287,325.2297,125335.0
2022-03-04 13:00:00,331.63,332.7,330.81,331.05,109460.0,325.2984,326.3479,324.494,324.7294,109460.0
2022-03-04 13:30:00,331.14,332.58,330.36,330.63,96799.0,324.8177,326.2302,324.0526,324.3175,96799.0
2022-03-04 14:00:00,330.6,331.96,329.75,331.13,113985.0,324.288,325.6221,323.4543,324.8079,113985.0
2022-03-04 14:30:00,331.09,331.43,328.57,328.65,129203.0,324.7687,325.1022,322.2968,322.3753,129203.0
2022-03-04 15:00:00,328.63,331.55,328.62,330.87,132439.0,322.3557,325.2199,322.3458,324.5529,132439.0
2022-03-04 15:30:00,330.88,331.32,329.11,330.77,387473.0,324.5627,324.9943,322.8265,324.4548,387473.0
2022-03-07 09:30:00,329.58,329.8,320.32,320.32,476163.0,323.2875,323.5033,314.2043,314.2043,476163.0
2022-03-07 10:00:00,320.79,321.66,317.03,318.21,259490.0,314.6653,315.5187,310.9771,312.1346,259490.0
2022-03-07 10:30:00,318.15,319.15,316.31,317.53,263399.0,312.0757,313.0566,310.2709,311.4676,263399.0
2022-03-07 11:00:00,317.45,322.26,317.0,321.13,239867.0,311.3891,316.1073,310.9477,314.9988,239867.0
2022-03-07 11:30:00,321.24,321.78,319.48,320.51,146966.0,315.1067,315.6364,313.3803,314.3907,146966.0
2022-03-07 12:00:00,320.53,320.91,318.84,319.67,236455.0,314.4103,314.783,312.7526,313.5667,236455.0
2022-03-07 12:30:00,319.68,320.61,318.09,318.34,189858.0,313.5765,314.4888,312.0169,312.2621,189858.0
2022-03-07 13:00:00,318.18,320.07,317.41,318.07,176120.0,312.1052,313.9591,311.3499,311.9973,176120.0
2022-03-07 13:30:00,318.04,318.62,316.53,316.63,203138.0,311.9678,312.5368,310.4867,310.5848,203138.0
2022-03-07 14:00:00,316.63,318.17,316.01,316.86,154357.0,310.5848,312.0954,309.9766,310.8104,154357.0
2022-03-07 14:30:00,316.73,316.93,315.65,316.16,144931.0,310.6829,310.879,309.6235,310.1237,144931.0
2022-03-07 15:00:00,316.25,316.43,314.27,315.0,221217.0,310.212,310.3886,308.2698,308.9859,221217.0
2022-03-07 15:30:00,314.92,314.96,312.11,313.07,598168.0,308.9074,308.9466,306.1511,307.0927,598168.0
2022-03-08 09:30:00,311.39,314.99,307.75,310.74,432078.0,305.4448,308.9761,301.8743,304.8072,432078.0
2022-03-08 10:00:00,310.69,311.64,306.25,306.38,269581.0,304.7582,305.69,300.4029,300.5305,269581.0
2022-03-08 10:30:00,306.45,313.95,305.6,312.14,226155.0,300.5991,307.9559,299.7654,306.1805,226155.0
2022-03-08 11:00:00,312.07,312.61,308.53,309.1,147895.0,306.1118,306.6415,302.6394,303.1985,147895.0
2022-03-08 11:30:00,309.1,313.84,307.65,312.13,171790.0,303.1985,307.848,301.7762,306.1707,171790.0
2022-03-08 12:00:00,312.17,319.53,311.74,319.11,250429.0,306.2099,313.4294,305.7881,313.0174,250429.0
2022-03-08 12:30:00,318.96,322.98,317.96,322.08,257866.0,312.8703,316.8135,311.8894,315.9307,257866.0
2022-03-08 13:00:00,322.45,324.73,320.74,320.94,213889.0,316.2936,318.5301,314.6163,314.8125,213889.0
2022-03-08 13:30:00,321.13,321.14,315.03,315.84,158099.0,314.9988,315.0087,309.0153,309.8098,158099.0
2022-03-08 14:00:00,315.54,317.93,313.76,317.61,86389.0,309.5156,311.8599,307.7696,311.5461,86389.0
2022-03-08 14:30:00,317.55,318.93,316.58,318.52,136949.0,311.4872,312.8408,310.5357,312.4387,136949.0
2022-03-08 15:00:00,318.73,320.38,316.2,316.47,153113.0,312.6447,314.2632,310.163,310.4278,153113.0
2022-03-08 15:30:00,316.6,316.66,314.06,314.14,432803.0,310.5553,310.6142,308.0638,308.1423,432803.0
2022-03-09 09:30:00,323.15,326.43,321.11,322.97,276697.0,316.9803,320.1977,314.9792,316.8037,276697.0
2022-03-09 10:00:00,323.15,326.95,322.49,326.33,186030.0,316.9803,320.7077,316.3329,320.0996,186030.0
2022-03-09 10:30:00,326.4,327.07,324.91,325.33,138818.0,320.1682,320.8254,318.7067,319.1187,138818.0
2022-03-09 11:00:00,325.39,325.5,321.38,321.77,123388.0,319.1775,319.2854,315.2441,315.6266,123388.0
2022-03-09 11:30:00,321.85,325.52,321.24,325.33,120034.0,315.7051,319.305,315.1067,319.1187,120034.0
2022-03-09 12:00:00,325.22,325.76,324.62,325.24,94510.0,319.0108,319.5404,318.4222,319.0304,94510.0
2022-03-09 12:30:00,325.17,328.5,325.17,328.18,183863.0,318.9617,322.2281,318.9617,321.9142,183863.0
2022-03-09 13:00:00,328.1,328.91,325.33,328.71,103019.0,321.8358,322.6303,319.1187,322.4341,103019.0
2022-03-09 13:30:00,328.82,328.83,326.29,326.96,84639.0,322.542,322.5518,320.0603,320.7175,84639.0
2022-03-09 14:00:00,327.14,328.15,327.04,327.86,115396.0,320.8941,321.8848,320.796,321.6004,115396.0
2022-03-09 14:30:00,327.96,329.04,327.33,327.56,77378.0,321.6984,322.7578,321.0805,321.3061,77378.0
2022-03-09 15:00:00,327.45,329.26,327.28,328.71,115806.0,321.1982,322.9736,321.0314,322.4341,115806.0
2022-03-09 15:30:00,328.8,329.45,326.68,327.93,444545.0,322.5224,323.16,320.4429,321.669,444545.0
2022-03-10 09:30:00,321.94,325.91,319.82,325.02,309242.0,315.7934,319.6876,313.7139,318.8146,309242.0
2022-03-10 10:00:00,324.88,325.57,323.13,323.15,98318.0,318.6772,319.3541,316.9607,316.9803,98318.0
2022-03-10 10:30:00,323.39,324.1,321.32,322.25,82757.0,317.2157,317.9121,315.1852,316.0975,82757.0
2022-03-10 11:00:00,322.1,322.4,319.86,321.27,130637.0,315.9503,316.2446,313.7531,315.1362,130637.0
2022-03-10 11:30:00,321.24,322.45,320.98,322.26,86170.0,315.1067,316.2936,314.8517,316.1073,86170.0
2022-03-10 12:00:00,322.26,323.74,321.19,323.24,99910.0,316.1073,317.559,315.0577,317.0686,99910.0
2022-03-10 12:30:00,323.15,323.15,320.68,321.11,90698.0,316.9803,316.9803,314.5574,314.9792,90698.0
2022-03-10 13:00:00,321.18,322.27,319.75,320.96,137412.0,315.0479,316.1171,313.6452,314.8321,137412.0
2022-03-10 13:30:00,320.88,324.26,320.7,323.46,131285.0,314.7536,318.0691,314.5771,317.2844,131285.0
2022-03-10 14:00:00,323.4,324.91,322.85,324.34,101625.0,317.2255,318.7067,316.686,318.1476,101625.0
2022-03-10 14:30:00,324.42,325.72,324.0,325.54,127141.0,318.226,319.5012,317.814,319.3246,127141.0
2022-03-10 15:00:00,325.58,326.12,324.08,325.46,132745.0,319.3639,319.8936,317.8925,319.2462,132745.0
2022-03-10 15:30:00,325.53,325.77,323.71,324.72,355290.0,319.3148,319.5503,317.5296,318.5203,355290.0
2022-03-11 09:30:00,330.03,330.97,326.66,326.66,250549.0,323.7289,324.651,320.4233,320.4233,250549.0
2022-03-11 10:00:00,326.61,326.98,324.32,326.21,108503.0,320.3742,320.7372,318.1279,319.9819,108503.0
2022-03-11 10:30:00,326.07,327.65,324.81,327.32,77151.0,319.8445,321.3944,318.6086,321.0707,77151.0
2022-03-11 11:00:00,327.31,328.34,326.25,327.28,64219.0,321.0609,322.0712,320.0211,321.0314,64219.0
2022-03-11 11:30:00,327.35,327.35,325.2,325.89,66724.0,321.1001,321.1001,318.9911,319.668,66724.0
2022-03-11 12:00:00,326.09,327.87,325.44,326.55,65989.0,319.8641,321.6102,319.2266,320.3154,65989.0
2022-03-11 12:30:00,326.49,327.86,325.95,327.35,69484.0,320.2565,321.6004,319.7268,321.1001,69484.0
2022-03-11 13:00:00,327.13,328.76,327.12,328.2,76593.0,320.8843,322.4832,320.8745,321.9339,76593.0
2022-03-11 13:30:00,328.25,330.07,327.88,327.9,92562.0,321.9829,323.7682,321.62,321.6396,92562.0
2022-03-11 14:00:00,327.83,330.01,327.48,329.69,108922.0,321.5709,323.7093,321.2276,323.3954,108922.0
2022-03-11 14:30:00,329.78,329.81,328.0,328.76,86728.0,323.4837,323.5131,321.7377,322.4832,86728.0
2022-03-11 15:00:00,328.75,328.75,326.15,326.42,103225.0,322.4734,322.4734,319.923,320.1878,103225.0
2022-03-11 15:30:00,326.36,326.77,324.03,325.11,315426.0,320.129,320.5312,317.8435,318.9029,315426.0
2022-03-14 09:30:00,329.1,336.88,328.32,333.8,299348.0,322.8167,330.4481,322.0516,327.4269,299348.0
2022-03-14 10:00:00,333.63,336.63,331.83,335.05,204514.0,327.2602,330.2029,325.4946,328.6531,204514.0
2022-03-14 10:30:00,334.79,336.5,333.15,336.03,142852.0,328.398,330.0754,326.7894,329.6144,142852.0
2022-03-14 11:00:00,336.03,336.03,333.76,334.38,113146.0,329.6144,329.6144,327.3877,327.9959,113146.0
2022-03-14 11:30:00,334.49,334.83,332.87,334.47,122807.0,328.1038,328.4373,326.5147,328.0842,122807.0
2022-03-14 12:00:00,334.34,334.48,331.93,332.49,134664.0,327.9566,328.094,325.5926,326.142,134664.0
2022-03-14 12:30:00,332.41,332.75,331.3,331.56,98666.0,326.0635,326.397,324.9747,325.2297,98666.0
2022-03-14 13:00:00,331.71,332.16,331.12,331.22,76805.0,325.3768,325.8183,324.7981,324.8962,76805.0
2022-03-14 13:30:00,331.29,331.56,327.96,328.41,114003.0,324.9649,325.2297,321.6984,322.1399,114003.0
2022-03-14 14:00:00,328.48,329.73,328.4,328.96,63360.0,322.2085,323.4346,322.13,322.6794,63360.0
2022-03-14 14:30:00,328.99,330.42,328.81,330.2,81173.0,322.7088,324.1115,322.5322,323.8957,81173.0
2022-03-14 15:00:00,330.23,331.15,329.1,329.72,127156.0,323.9251,324.8275,322.8167,323.4248,127156.0
2022-03-14 15:30:00,329.62,329.83,327.26,328.6,436534.0,323.3268,323.5327,321.0118,322.3262,436534.0
2022-03-15 09:30:00,332.42,336.94,332.12,335.5,267182.0,326.0733,330.507,325.779,329.0945,267182.0
2022-03-15 10:00:00,335.49,337.54,334.14,337.44,166197.0,329.0847,331.0955,327.7605,330.9974,166197.0
2022-03-15 10:30:00,337.36,338.38,335.63,335.75,172850.0,330.919,331.9195,329.222,329.3397,172850.0
2022-03-15 11:00:00,335.83,337.0,335.15,336.24,191568.0,329.4182,330.5658,328.7512,329.8204,191568.0
2022-03-15 11:30:00,336.23,336.27,332.76,333.56,116234.0,329.8105,329.8498,326.4068,327.1915,116234.0
2022-03-15 12:00:00,333.4,333.4,331.21,332.96,141683.0,327.0346,327.0346,324.8864,326.603,141683.0
2022-03-15 12:30:00,332.82,333.83,332.1,333.23,45883.0,326.4657,327.4564,325.7594,326.8678,45883.0
2022-03-15 13:00:00,333.43,334.24,332.44,332.44,57599.0,327.064,327.8585,326.0929,326.0929,57599.0
2022-03-15 13:30:00,332.47,333.01,332.17,332.65,51040.0,326.1223,326.652,325.8281,326.2989,51040.0
2022-03-15 14:00:00,332.52,333.08,331.47,332.28,85933.0,326.1714,326.7207,325.1414,325.936,85933.0
2022-03-15 14:30:00,332.12,333.97,331.71,333.53,61559.0,325.779,327.5937,325.3768,327.1621,61559.0
2022-03-15 15:00:00,333.57,335.82,333.38,335.12,132107.0,327.2013,329.4084,327.015,328.7217,132107.0
2022-03-15 15:30:00,335.23,336.16,334.5,335.45,255838.0,328.8296,329.7419,328.1136,329.0454,255838.0
2022-03-16 09:30:00,341.99,346.49,341.01,341.82,200160.0,335.4606,339.8747,334.4993,335.2938,200160.0
2022-03-16 10:00:00,342.03,347.96,341.68,347.74,178984.0,335.4998,341.3166,335.1565,341.1008,178984.0
2022-03-16 10:30:00,347.59,350.47,347.53,350.43,244560.0,340.9537,343.7787,340.8948,343.7394,244560.0
2022-03-16 11:00:00,350.45,350.94,348.7,349.14,159437.0,343.7591,344.2397,342.0425,342.4741,159437.0
2022-03-16 11:30:00,349.15,349.37,346.45,346.65,97063.0,342.4839,342.6997,339.8354,340.0316,97063.0
2022-03-16 12:00:00,346.67,347.08,345.9,346.13,86792.0,340.0512,340.4534,339.2959,339.5215,86792.0
2022-03-16 12:30:00,346.2,346.81,345.38,345.92,111710.0,339.5902,340.1886,338.7859,339.3155,111710.0
2022-03-16 13:00:00,345.85,346.15,343.3,343.81,96991.0,339.2469,339.5412,336.7456,337.2458,96991.0
2022-03-16 13:30:00,344.16,344.97,342.2,342.22,109468.0,337.5891,338.3837,335.6666,335.6862,109468.0
2022-03-16 14:00:00,342.1,342.85,338.44,338.76,124838.0,335.5685,336.3042,331.9784,332.2922,124838.0
2022-03-16 14:30:00,338.66,341.1,336.68,339.69,184737.0,332.1942,334.5876,330.252,333.2045,184737.0
2022-03-16 15:00:00,339.87,342.69,338.78,342.39,164623.0,333.3811,336.1472,332.3119,335.8529,164623.0
2022-03-16 15:30:00,342.55,345.08,341.4,345.07,346019.0,336.0099,338.4916,334.8818,338.4818,346019.0
2022-03-17 09:30:00,341.6,345.46,341.25,344.69,110886.0,335.078,338.8643,334.7347,338.109,110886.0
2022-03-17 10:00:00,344.51,346.88,344.01,344.88,92932.0,337.9325,340.2572,337.442,338.2954,92932.0
2022-03-17 10:30:00,345.04,345.18,339.75,341.56,125890.0,338.4523,338.5897,333.2633,335.0388,125890.0
2022-03-17 11:00:00,341.59,343.68,340.68,343.17,105557.0,335.0682,337.1183,334.1756,336.618,105557.0
2022-03-17 11:30:00,343.0,343.58,340.77,342.15,88915.0,336.4513,337.0202,334.2639,335.6175,88915.0
2022-03-17 12:00:00,342.15,345.0,341.81,344.61,48140.0,335.6175,338.4131,335.284,338.0306,48140.0
2022-03-17 12:30:00,344.66,344.91,344.02,344.26,60752.0,338.0796,338.3248,337.4518,337.6872,60752.0
2022-03-17 13:00:00,344.24,345.0,343.2,344.71,68498.0,337.6676,338.4131,336.6475,338.1286,68498.0
2022-03-17 13:30:00,344.72,345.74,343.54,344.7,58393.0,338.1385,339.139,336.981,338.1188,58393.0
2022-03-17 14:00:00,344.67,344.93,343.73,343.73,77071.0,338.0894,338.3444,337.1674,337.1674,77071.0
2022-03-17 14:30:00,343.97,345.3,343.68,345.05,67843.0,337.4028,338.7074,337.1183,338.4622,67843.0
2022-03-17 15:00:00,344.98,345.72,344.54,345.38,99850.0,338.3935,339.1194,337.9619,338.7859,99850.0
2022-03-17 15:30:00,345.42,346.75,344.41,346.69,363060.0,338.8251,340.1297,337.8344,340.0708,363060.0
2022-03-18 09:30:00,346.7,348.18,342.49,347.54,656582.0,340.0807,341.5324,335.951,340.9046,656582.0
2022-03-18 10:00:00,347.29,349.72,346.68,349.05,78313.0,340.6594,343.043,340.061,342.3858,78313.0
2022-03-18 10:30:00,349.24,349.69,346.73,347.79,79064.0,342.5722,343.0136,340.1101,341.1498,79064.0
2022-03-18 11:00:00,347.88,349.32,347.52,348.57,68949.0,341.2381,342.6506,340.885,341.9149,68949.0
2022-03-18 11:30:00,348.8,349.88,348.24,349.23,63886.0,342.1406,343.1999,341.5912,342.5623,63886.0
2022-03-18 12:00:00,349.19,350.0,348.72,349.64,56050.0,342.5231,343.3176,342.0621,342.9645,56050.0
2022-03-18 12:30:00,349.69,351.34,349.34,351.22,69021.0,343.0136,344.6321,342.6702,344.5144,69021.0
2022-03-18 13:00:00,351.29,352.69,351.11,352.69,80590.0,344.583,345.9563,344.4065,345.9563,80590.0
2022-03-18 13:30:00,352.64,352.74,351.66,352.34,68812.0,345.9072,346.0053,344.946,345.613,68812.0
2022-03-18 14:00:00,352.28,352.57,350.99,351.22,75295.0,345.5541,345.8386,344.2887,344.5144,75295.0
2022-03-18 14:30:00,351.23,351.45,349.49,350.25,100724.0,344.5242,344.74,342.8174,343.5629,100724.0
2022-03-18 15:00:00,350.2,351.64,349.87,351.35,108901.0,343.5138,344.9263,343.1901,344.6419,108901.0
2022-03-18 15:30:00,351.38,351.91,350.07,350.16,520326.0,344.6713,345.1912,343.3863,343.4746,520326.0
2022-03-21 09:30:00,346.02,350.0,344.39,346.63,233849.0,339.4136,343.3176,337.8148,340.012,233849.0
2022-03-21 10:00:00,346.64,346.64,342.49,344.26,146350.0,340.0218,340.0218,335.951,337.6872,146350.0
2022-03-21 10:30:00,344.31,348.33,344.14,347.81,119890.0,337.7363,341.6795,337.5695,341.1695,119890.0
2022-03-21 11:00:00,347.93,348.86,346.01,348.3,100745.0,341.2872,342.1994,339.4038,341.6501,100745.0
2022-03-21 11:30:00,348.32,348.7,346.75,347.74,82117.0,341.6697,342.0425,340.1297,341.1008,82117.0
2022-03-21 12:00:00,347.85,348.22,347.07,347.45,92716.0,341.2087,341.5716,340.4436,340.8163,92716.0
2022-03-21 12:30:00,347.51,347.7,345.72,346.27,100185.0,340.8752,341.0616,339.1194,339.6589,100185.0
2022-03-21 13:00:00,346.12,346.12,343.42,343.72,171117.0,339.5117,339.5117,336.8633,337.1575,171117.0
2022-03-21 13:30:00,343.71,345.9,343.55,345.63,107704.0,337.1477,339.2959,336.9908,339.0311,107704.0
2022-03-21 14:00:00,345.98,346.05,344.72,345.81,63112.0,339.3744,339.4431,338.1385,339.2076,63112.0
2022-03-21 14:30:00,345.75,345.95,343.84,343.93,84669.0,339.1488,339.345,337.2753,337.3635,84669.0
2022-03-21 15:00:00,343.87,345.47,343.22,345.17,128137.0,337.3047,338.8741,336.6671,338.5799,128137.0
2022-03-21 15:30:00,345.25,346.31,344.29,345.58,342490.0,338.6583,339.6981,337.7167,338.982,342490.0
2022-03-22 09:30:00,346.78,350.72,345.51,347.77,160350.0,340.1591,344.0239,338.9134,341.1302,160350.0
2022-03-22 10:00:00,347.96,350.12,347.6,350.12,117162.0,341.3166,343.4354,340.9635,343.4354,117162.0
2022-03-22 10:30:00,350.15,352.49,350.11,351.94,112082.0,343.4648,345.7601,343.4255,345.2206,112082.0
2022-03-22 11:00:00,352.04,353.21,350.94,352.59,81142.0,345.3187,346.4664,344.2397,345.8582,81142.0
2022-03-22 11:30:00,352.6,353.32,352.33,352.9,62753.0,345.868,346.5743,345.6032,346.1623,62753.0
2022-03-22 12:00:00,352.98,353.77,352.35,352.86,74031.0,346.2408,347.0157,345.6228,346.123,74031.0
2022-03-22 12:30:00,352.72,353.72,351.89,353.56,64174.0,345.9857,346.9666,345.1716,346.8097,64174.0
2022-03-22 13:00:00,353.43,353.93,351.76,352.47,58313.0,346.6822,347.1726,345.044,345.7405,58313.0
2022-03-22 13:30:00,352.54,352.89,352.01,352.69,76302.0,345.8092,346.1525,345.2893,345.9563,76302.0
2022-03-22 14:00:00,352.83,352.83,350.76,351.23,56666.0,346.0936,346.0936,344.0631,344.5242,56666.0
2022-03-22 14:30:00,351.31,351.6,350.21,350.77,59964.0,344.6026,344.8871,343.5236,344.0729,59964.0
2022-03-22 15:00:00,350.7,351.09,349.85,349.93,78283.0,344.0043,344.3868,343.1705,343.249,78283.0
2022-03-22 15:30:00,349.97,350.69,348.89,349.99,468148.0,343.2882,343.9945,342.2288,343.3078,468148.0
2022-03-23 09:30:00,343.4,345.88,341.75,344.13,204759.0,336.8437,339.2763,335.2252,337.5597,204759.0
2022-03-23 10:00:00,344.01,345.58,343.94,344.73,92067.0,337.442,338.982,337.3733,338.1483,92067.0
2022-03-23 10:30:00,344.86,345.64,344.47,345.19,71297.0,338.2758,339.0409,337.8932,338.5995,71297.0
2022-03-23 11:00:00,345.19,346.73,345.11,345.26,73022.0,338.5995,340.1101,338.521,338.6681,73022.0
2022-03-23 11:30:00,345.19,345.19,342.82,344.08,97348.0,338.5995,338.5995,336.2747,337.5107,97348.0
2022-03-23 12:00:00,344.19,344.9,342.6,344.13,53123.0,337.6186,338.315,336.0589,337.5597,53123.0
2022-03-23 12:30:00,344.04,345.13,343.95,344.98,48371.0,337.4714,338.5406,337.3832,338.3935,48371.0
2022-03-23 13:00:00,344.99,345.34,343.7,343.86,38056.0,338.4033,338.7466,337.1379,337.2949,38056.0
2022-03-23 13:30:00,343.82,344.75,343.45,344.5,40823.0,337.2556,338.1679,336.8927,337.9227,40823.0
2022-03-23 14:00:00,344.59,344.61,343.07,344.34,37588.0,338.0109,338.0306,336.52,337.7657,37588.0
2022-03-23 14:30:00,344.24,344.37,343.39,343.52,49466.0,337.6676,337.7951,336.8338,336.9614,49466.0
2022-03-23 15:00:00,343.57,344.3,343.33,344.0,70369.0,337.0104,337.7265,336.775,337.4322,70369.0
2022-03-23 15:30:00,343.93,344.1,341.95,341.98,216114.0,337.3635,337.5303,335.4213,335.4508,216114.0
2022-03-24 09:30:00,342.25,344.86,340.7,343.88,240052.0,335.7156,338.2758,334.1952,337.3145,240052.0
2022-03-24 10:00:00,344.06,344.88,343.22,343.33,44212.0,337.4911,338.2954,336.6671,336.775,44212.0
2022-03-24 10:30:00,343.4,345.4,343.07,343.64,69420.0,336.8437,338.8055,336.52,337.0791,69420.0
2022-03-24 11:00:00,343.64,346.91,343.26,346.87,75804.0,337.0791,340.2866,336.7063,340.2474,75804.0
2022-03-24 11:30:00,346.89,347.55,345.94,346.39,58168.0,340.267,340.9144,339.3352,339.7766,58168.0
2022-03-24 12:00:00,346.42,346.67,345.19,345.45,38353.0,339.806,340.0512,338.5995,338.8545,38353.0
2022-03-24 12:30:00,345.46,345.81,344.62,345.15,43809.0,338.8643,339.2076,338.0404,338.5602,43809.0
2022-03-24 13:00:00,345.1,345.76,344.57,345.28,63279.0,338.5112,339.1586,337.9913,338.6878,63279.0
2022-03-24 13:30:00,345.33,345.87,344.68,345.34,37158.0,338.7368,339.2665,338.0992,338.7466,37158.0
2022-03-24 14:00:00,345.28,346.3,345.11,345.6,46223.0,338.6878,339.6883,338.521,339.0017,46223.0
2022-03-24 14:30:00,345.74,346.11,345.01,346.01,45245.0,339.139,339.5019,338.4229,339.4038,45245.0
2022-03-24 15:00:00,345.98,348.0,345.55,347.67,75983.0,339.3744,341.3558,338.9526,341.0321,75983.0
2022-03-24 15:30:00,347.75,349.45,347.27,349.35,280910.0,341.1106,342.7781,340.6398,342.6801,280910.0
2022-03-25 09:30:00,350.41,351.54,345.72,347.02,167575.0,343.7198,344.8282,339.1194,340.3945,167575.0
2022-03-25 10:00:00,347.18,348.91,345.7,347.9,87457.0,340.5515,342.2485,339.0997,341.2577,87457.0
2022-03-25 10:30:00,347.91,348.74,347.46,348.15,125349.0,341.2675,342.0817,340.8261,341.503,125349.0
2022-03-25 11:00:00,348.23,348.23,345.71,346.17,104347.0,341.5814,341.5814,339.1096,339.5608,104347.0
2022-03-25 11:30:00,346.37,347.63,345.65,346.33,63278.0,339.757,340.9929,339.0507,339.7177,63278.0
2022-03-25 12:00:00,346.42,347.82,346.13,347.11,54710.0,339.806,341.1793,339.5215,340.4828,54710.0
2022-03-25 12:30:00,347.17,347.47,346.34,347.28,31341.0,340.5417,340.836,339.7275,340.6496,31341.0
2022-03-25 13:00:00,347.27,347.82,346.42,346.68,32796.0,340.6398,341.1793,339.806,340.061,32796.0
2022-03-25 13:30:00,346.87,347.8,346.59,347.67,43445.0,340.2474,341.1596,339.9728,341.0321,43445.0
2022-03-25 14:00:00,347.79,347.96,347.23,347.35,54836.0,341.1498,341.3166,340.6005,340.7182,54836.0
2022-03-25 14:30:00,347.42,347.98,347.27,347.85,34957.0,340.7869,341.3362,340.6398,341.2087,34957.0
2022-03-25 15:00:00,347.81,347.84,346.44,346.46,64693.0,341.1695,341.1989,339.8256,339.8452,64693.0
2022-03-25 15:30:00,346.51,349.23,345.92,348.84,197749.0,339.8943,342.5623,339.3155,342.1798,197749.0
2022-03-28 09:30:00,348.51,350.38,347.62,349.0,153235.0,341.8561,343.6904,340.9831,342.3367,153235.0
2022-03-28 10:00:00,349.05,349.08,344.77,345.58,117001.0,342.3858,342.4152,338.1875,338.982,117001.0
2022-03-28 10:30:00,345.72,346.73,344.01,346.57,140318.0,339.1194,340.1101,337.442,339.9531,140318.0
2022-03-28 11:00:00,346.68,346.85,345.11,345.88,70540.0,340.061,340.2278,338.521,339.2763,70540.0
2022-03-28 11:30:00,345.9,346.01,343.84,343.92,80934.0,339.2959,339.4038,337.2753,337.3537,80934.0
2022-03-28 12:00:00,343.83,345.38,343.52,345.02,44688.0,337.2654,338.7859,336.9614,338.4327,44688.0
2022-03-28 12:30:00,344.92,345.61,344.65,345.45,66305.0,338.3346,339.0115,338.0698,338.8545,66305.0
2022-03-28 13:00:00,345.55,347.69,345.55,347.46,34971.0,338.9526,341.0517,338.9526,340.8261,34971.0
2022-03-28 13:30:00,347.43,347.69,346.66,347.21,34814.0,340.7967,341.0517,340.0414,340.5809,34814.0
2022-03-28 14:00:00,347.12,347.49,346.88,347.42,30660.0,340.4926,340.8556,340.2572,340.7869,30660.0
2022-03-28 14:30:00,347.4,348.82,347.13,348.82,42680.0,340.7673,342.1602,340.5024,342.1602,42680.0
2022-03-28 15:00:00,348.88,349.34,348.4,349.26,49922.0,342.219,342.6702,341.7482,342.5918,49922.0
2022-03-28 15:30:00,349.29,350.56,348.9,350.44,160474.0,342.6212,343.867,342.2386,343.7492,160474.0
2022-03-29 09:30:00,358.72,367.99,357.1,366.48,624059.0,351.8712,360.9642,350.2821,359.483,624059.0
2022-03-29 10:00:00,366.49,368.52,361.22,364.49,302855.0,359.4928,361.4841,354.3234,357.531,302855.0
2022-03-29 10:30:00,364.5,365.16,362.05,362.2,197008.0,357.5408,358.1882,355.1376,355.2847,197008.0
2022-03-29 11:00:00,361.97,363.89,361.8,363.21,113770.0,355.0591,356.9425,354.8924,356.2754,113770.0
2022-03-29 11:30:00,363.23,364.0,362.15,363.77,81149.0,356.2951,357.0504,355.2357,356.8247,81149.0
2022-03-29 12:00:00,363.8,365.6,362.51,363.18,178204.0,356.8542,358.6198,355.5888,356.246,178204.0
2022-03-29 12:30:00,363.3,364.18,362.99,363.82,73357.0,356.3637,357.2269,356.0596,356.8738,73357.0
2022-03-29 13:00:00,363.75,364.86,363.24,364.66,88602.0,356.8051,357.8939,356.3049,357.6978,88602.0
2022-03-29 13:30:00,364.74,368.39,364.56,367.59,220363.0,357.7762,361.3565,357.5997,360.5718,220363.0
2022-03-29 14:00:00,367.74,367.74,365.77,366.64,74050.0,360.7189,360.7189,358.7866,359.6399,74050.0
2022-03-29 14:30:00,366.67,368.79,366.18,368.3,184193.0,359.6694,361.7489,359.1887,361.2683,184193.0
2022-03-29 15:00:00,368.25,370.76,367.46,368.05,389165.0,361.2192,363.6813,360.4443,361.023,389165.0
2022-03-29 15:30:00,368.19,369.0,366.99,367.55,309922.0,361.1604,361.9549,359.9833,360.5326,309922.0
2022-03-30 09:30:00,364.01,368.29,363.7,366.47,162016.0,357.0602,361.2584,356.7561,359.4732,162016.0
2022-03-30 10:00:00,366.77,367.0,364.74,365.12,66763.0,359.7675,359.9931,357.7762,358.149,66763.0
2022-03-30 10:30:00,365.06,365.46,363.06,363.16,92954.0,358.0901,358.4825,356.1283,356.2264,92954.0
2022-03-30 11:00:00,363.22,363.98,362.38,363.1,117810.0,356.2852,357.0307,355.4613,356.1675,117810.0
2022-03-30 11:30:00,363.08,363.96,362.26,363.13,54416.0,356.1479,357.0111,355.3436,356.197,54416.0
2022-03-30 12:00:00,363.02,363.81,362.49,363.5,57104.0,356.0891,356.864,355.5692,356.5599,57104.0
2022-03-30 12:30:00,363.5,364.29,363.26,363.5,48917.0,356.5599,357.3348,356.3245,356.5599,48917.0
2022-03-30 13:00:00,363.43,363.54,362.14,362.38,54110.0,356.4912,356.5991,355.2259,355.4613,54110.0
2022-03-30 13:30:00,362.34,362.47,360.67,360.75,83672.0,355.422,355.5496,353.7839,353.8624,83672.0
2022-03-30 14:00:00,360.74,361.57,360.74,361.08,78756.0,353.8526,354.6667,353.8526,354.1861,78756.0
2022-03-30 14:30:00,361.07,361.37,359.73,360.46,106492.0,354.1763,354.4706,352.8619,353.5779,106492.0
2022-03-30 15:00:00,360.56,360.97,359.62,360.49,108768.0,353.676,354.0782,352.754,353.6074,108768.0
2022-03-30 15:30:00,360.54,362.6,360.32,362.24,257569.0,353.6564,355.6771,353.4406,355.324,257569.0
2022-03-31 09:30:00,359.58,362.95,359.16,360.31,241759.0,352.7147,356.0204,352.3028,353.4308,241759.0
2022-03-31 10:00:00,360.23,360.55,357.36,358.27,135397.0,353.3523,353.6662,350.5371,351.4298,135397.0
2022-03-31 10:30:00,358.11,361.68,358.06,360.94,99752.0,351.2728,354.7746,351.2238,354.0488,99752.0
2022-03-31 11:00:00,361.1,362.83,361.09,362.34,88773.0,354.2057,355.9027,354.1959,355.422,88773.0
2022-03-31 11:30:00,362.46,362.53,360.68,361.84,80986.0,355.5398,355.6084,353.7937,354.9316,80986.0
2022-03-31 12:00:00,361.76,362.07,361.13,361.88,60493.0,354.8531,355.1572,354.2351,354.9708,60493.0
2022-03-31 12:30:00,361.95,362.23,361.39,361.81,54828.0,355.0395,355.3141,354.4902,354.9022,54828.0
2022-03-31 13:00:00,361.9,362.56,361.34,362.38,66756.0,354.9904,355.6378,354.4411,355.4613,66756.0
2022-03-31 13:30:00,362.36,363.49,362.31,362.83,73656.0,355.4417,356.5501,355.3926,355.9027,73656.0
2022-03-31 14:00:00,362.69,363.06,362.24,362.66,72206.0,355.7654,356.1283,355.324,355.7359,72206.0
2022-03-31 14:30:00,362.56,363.9,362.37,363.83,60746.0,355.6378,356.9523,355.4515,356.8836,60746.0
2022-03-31 15:00:00,363.89,364.12,361.37,361.66,105483.0,356.9425,357.1681,354.4706,354.755,105483.0
2022-03-31 15:30:00,361.72,361.87,357.41,357.42,619160.0,354.8139,354.961,350.5862,350.596,619160.0
2022-04-01 09:30:00,359.22,363.9,358.17,362.79,208271.0,352.3616,356.9523,351.3317,355.8635,208271.0
2022-04-01 10:00:00,362.77,366.7,361.99,366.45,260460.0,355.8438,359.6988,355.0787,359.4536,260460.0
2022-04-01 10:30:00,366.46,367.89,364.77,364.84,167711.0,359.4634,360.8661,357.8057,357.8743,167711.0
2022-04-01 11:00:00,364.88,367.69,364.65,366.94,157454.0,357.9136,360.6699,357.6879,359.9342,157454.0
2022-04-01 11:30:00,366.94,367.58,365.67,366.02,89475.0,359.9342,360.562,358.6885,359.0318,89475.0
2022-04-01 12:00:00,366.04,366.2,364.95,365.57,70100.0,359.0514,359.2083,357.9822,358.5904,70100.0
2022-04-01 12:30:00,365.56,365.59,363.59,363.59,35186.0,358.5806,358.61,356.6482,356.6482,35186.0
2022-04-01 13:00:00,363.75,364.06,362.16,363.36,58135.0,356.8051,357.1092,355.2455,356.4226,58135.0
2022-04-01 13:30:00,363.64,365.0,363.45,364.0,59973.0,356.6972,358.0313,356.5109,357.0504,59973.0
2022-04-01 14:00:00,363.94,364.78,363.26,364.01,71710.0,356.9915,357.8155,356.3245,357.0602,71710.0
2022-04-01 14:30:00,364.01,364.15,362.56,362.75,57004.0,357.0602,357.1975,355.6378,355.8242,57004.0
2022-04-01 15:00:00,362.67,363.27,361.54,362.32,66924.0,355.7457,356.3343,354.6373,355.4024,66924.0
2022-04-01 15:30:00,362.28,364.07,361.02,363.96,426087.0,355.3632,357.119,354.1272,357.0111,426087.0
2022-04-04 09:30:00,364.25,366.99,363.15,365.37,149189.0,357.2956,359.9833,356.2166,358.3942,149189.0
2022-04-04 10:00:00,365.43,368.61,364.7,368.45,126268.0,358.453,361.5723,357.737,361.4154,126268.0
2022-04-04 10:30:00,368.52,369.65,366.41,367.15,114667.0,361.4841,362.5925,359.4143,360.1402,114667.0
2022-04-04 11:00:00,367.09,369.17,367.09,368.77,76793.0,360.0814,362.1216,360.0814,361.7293,76793.0
2022-04-04 11:30:00,368.78,369.76,368.62,369.15,83924.0,361.7391,362.7004,361.5821,362.102,83924.0
2022-04-04 12:00:00,369.14,369.54,368.22,369.54,66555.0,362.0922,362.4846,361.1898,362.4846,66555.0
2022-04-04 12:30:00,369.49,369.49,367.11,367.5,34481.0,362.4355,362.4355,360.101,360.4835,34481.0
2022-04-04 13:00:00,367.31,367.43,366.51,366.93,42336.0,360.2972,360.4149,359.5124,359.9244,42336.0
2022-04-04 13:30:00,366.86,367.36,366.4,367.05,38296.0,359.8557,360.3462,359.4045,360.0421,38296.0
2022-04-04 14:00:00,367.03,367.41,366.36,367.29,30839.0,360.0225,360.3952,359.3653,360.2775,30839.0
2022-04-04 14:30:00,367.38,367.39,365.93,366.05,42581.0,360.3658,360.3756,358.9435,359.0612,42581.0
2022-04-04 15:00:00,366.06,366.14,365.7,365.86,79172.0,359.071,359.1495,358.7179,358.8748,79172.0
2022-04-04 15:30:00,365.84,367.05,365.67,367.03,203363.0,358.8552,360.0421,358.6885,360.0225,203363.0
2022-04-05 09:30:00,363.31,366.91,363.31,366.49,165448.0,356.3735,359.9048,356.3735,359.4928,165448.0
2022-04-05 10:00:00,366.37,367.63,362.27,363.96,91570.0,359.3751,360.611,355.3534,357.0111,91570.0
2022-04-05 10:30:00,364.03,365.58,363.08,364.84,74833.0,357.0798,358.6002,356.1479,357.8743,74833.0
2022-04-05 11:00:00,364.94,365.45,364.11,365.0,74732.0,357.9724,358.4727,357.1583,358.0313,74732.0
2022-04-05 11:30:00,364.95,365.37,363.65,364.24,50739.0,357.9822,358.3942,356.707,357.2858,50739.0
2022-04-05 12:00:00,364.24,364.45,363.1,363.34,42909.0,357.2858,357.4918,356.1675,356.403,42909.0
2022-04-05 12:30:00,363.43,364.99,363.24,364.74,36060.0,356.4912,358.0215,356.3049,357.7762,36060.0
2022-04-05 13:00:00,364.71,366.08,364.3,365.37,45150.0,357.7468,359.0906,357.3446,358.3942,45150.0
2022-04-05 13:30:00,365.3,365.32,363.55,363.63,36486.0,358.3255,358.3452,356.6089,356.6874,36486.0
2022-04-05 14:00:00,363.72,364.36,363.39,363.87,43004.0,356.7757,357.4035,356.452,356.9228,43004.0
2022-04-05 14:30:00,363.87,363.96,362.6,363.06,50904.0,356.9228,357.0111,355.6771,356.1283,50904.0
2022-04-05 15:00:00,363.13,363.65,362.21,363.23,50711.0,356.197,356.707,355.2945,356.2951,50711.0
2022-04-05 15:30:00,363.2,363.88,361.93,363.65,272489.0,356.2656,356.9326,355.0199,356.707,272489.0
2022-04-06 09:30:00,356.47,357.02,352.02,352.21,339096.0,349.6641,350.2036,345.2991,345.4855,339096.0
2022-04-06 10:00:00,352.27,354.44,349.58,354.38,188661.0,345.5443,347.6729,342.9057,347.614,188661.0
2022-04-06 10:30:00,354.47,355.0,353.23,353.55,205228.0,347.7023,348.2222,346.486,346.7999,205228.0
2022-04-06 11:00:00,353.71,356.24,353.45,356.19,87585.0,346.9568,349.4385,346.7018,349.3895,87585.0
2022-04-06 11:30:00,356.07,357.09,354.8,356.06,82604.0,349.2718,350.2723,348.026,349.2619,82604.0
2022-04-06 12:00:00,355.9,356.13,354.47,354.79,165888.0,349.105,349.3306,347.7023,348.0162,165888.0
2022-04-06 12:30:00,354.69,355.2,353.33,353.7,103317.0,347.9181,348.4184,346.5841,346.947,103317.0
2022-04-06 13:00:00,353.64,354.54,353.2,353.92,70573.0,346.8881,347.771,346.4566,347.1628,70573.0
2022-04-06 13:30:00,353.93,354.68,352.79,352.92,77148.0,347.1726,347.9083,346.0544,346.1819,77148.0
2022-04-06 14:00:00,352.86,354.79,351.46,351.95,96245.0,346.123,348.0162,344.7498,345.2304,96245.0
2022-04-06 14:30:00,352.02,355.65,351.55,355.57,128145.0,345.2991,348.8598,344.8381,348.7813,128145.0
2022-04-06 15:00:00,355.68,356.6,353.25,353.38,101605.0,348.8892,349.7916,346.5056,346.6331,101605.0
2022-04-06 15:30:00,353.26,355.51,352.74,353.85,239953.0,346.5154,348.7224,346.0053,347.0941,239953.0
2022-04-07 09:30:00,351.18,352.9,350.22,352.51,164485.0,344.958,346.6475,344.015,346.2644,164485.0
2022-04-07 10:00:00,352.19,352.75,349.96,349.96,77189.0,345.9501,346.5002,343.7596,343.7596,77189.0
2022-04-07 10:30:00,349.99,350.37,348.41,349.71,101432.0,343.7891,344.1624,342.2371,343.514,101432.0
2022-04-07 11:00:00,349.77,351.56,347.93,348.28,99714.0,343.573,345.3313,341.7656,342.1094,99714.0
2022-04-07 11:30:00,348.25,348.6,346.04,346.26,72107.0,342.0799,342.4237,339.9091,340.1252,72107.0
2022-04-07 12:00:00,346.14,347.86,346.08,347.15,46113.0,340.0073,341.6968,339.9484,340.9994,46113.0
2022-04-07 12:30:00,347.0,347.44,346.11,346.89,76247.0,340.8521,341.2843,339.9778,340.744,76247.0
2022-04-07 13:00:00,346.82,348.66,345.8,348.32,129817.0,340.6753,342.4827,339.6733,342.1487,129817.0
2022-04-07 13:30:00,348.43,349.09,347.49,349.09,66912.0,342.2567,342.905,341.3334,342.905,66912.0
2022-04-07 14:00:00,349.27,350.72,348.85,349.79,50269.0,343.0818,344.5062,342.6693,343.5926,50269.0
2022-04-07 14:30:00,349.66,350.82,348.84,350.7,88414.0,343.4649,344.6044,342.6595,344.4865,88414.0
2022-04-07 15:00:00,350.7,351.77,350.08,350.22,128760.0,344.4865,345.5375,343.8775,344.015,128760.0
2022-04-07 15:30:00,350.07,351.41,349.48,349.61,267431.0,343.8677,345.1839,343.2881,343.4158,267431.0
2022-04-08 09:30:00,347.3,348.64,345.64,347.5,136613.0,341.1467,342.463,339.5162,341.3432,136613.0
2022-04-08 10:00:00,347.37,352.31,347.06,352.13,89376.0,341.2155,346.068,340.911,345.8912,89376.0
2022-04-08 10:30:00,352.19,354.06,352.03,354.06,124403.0,345.9501,347.787,345.7929,347.787,124403.0
2022-04-08 11:00:00,353.97,355.32,353.88,355.19,61323.0,347.6986,349.0247,347.6102,348.897,61323.0
2022-04-08 11:30:00,355.25,355.89,354.81,355.35,73259.0,348.9559,349.5846,348.5237,349.0541,73259.0
2022-04-08 12:00:00,355.39,355.8,354.34,355.51,41257.0,349.0934,349.4961,348.062,349.2113,41257.0
2022-04-08 12:30:00,355.42,355.72,354.67,355.72,30178.0,349.1229,349.4176,348.3862,349.4176,30178.0
2022-04-08 13:00:00,355.8,355.89,354.75,354.98,49411.0,349.4961,349.5846,348.4648,348.6907,49411.0
2022-04-08 13:30:00,355.0,355.3,354.58,354.85,44863.0,348.7103,349.005,348.2978,348.563,44863.0
2022-04-08 14:00:00,354.86,355.06,353.43,353.68,68607.0,348.5728,348.7693,347.1681,347.4137,68607.0
2022-04-08 14:30:00,353.68,354.99,353.16,354.31,59845.0,347.4137,348.7005,346.9029,348.0325,59845.0
2022-04-08 15:00:00,354.3,355.11,353.64,354.57,62096.0,348.0227,348.8184,347.3744,348.2879,62096.0
2022-04-08 15:30:00,354.66,355.01,351.44,352.77,229782.0,348.3763,348.7201,345.2134,346.5198,229782.0
2022-04-11 09:30:00,350.64,351.5,348.1,349.37,144351.0,344.4276,345.2723,341.9326,343.1801,144351.0
2022-04-11 10:00:00,349.37,349.9,345.81,346.93,78146.0,343.1801,343.7007,339.6831,340.7833,78146.0
2022-04-11 10:30:00,346.68,348.08,346.0,347.4,67897.0,340.5377,341.9129,339.8698,341.245,67897.0
2022-04-11 11:00:00,347.22,348.24,346.11,347.15,56121.0,341.0682,342.0701,339.9778,340.9994,56121.0
2022-04-11 11:30:00,347.23,349.87,347.23,349.45,53995.0,341.078,343.6712,341.078,343.2587,53995.0
2022-04-11 12:00:00,349.24,349.39,348.42,349.16,47859.0,343.0524,343.1997,342.2469,342.9738,47859.0
2022-04-11 12:30:00,349.02,349.4,348.45,349.27,71949.0,342.8363,343.2095,342.2764,343.0818,71949.0
2022-04-11 13:00:00,349.32,350.77,349.32,349.8,39996.0,343.131,344.5553,343.131,343.6025,39996.0
2022-04-11 13:30:00,349.93,351.12,349.93,350.99,36169.0,343.7301,344.8991,343.7301,344.7714,36169.0
2022-04-11 14:00:00,350.98,351.48,349.93,350.3,34147.0,344.7615,345.2527,343.7301,344.0936,34147.0
2022-04-11 14:30:00,350.27,351.0,349.87,350.44,33595.0,344.0641,344.7812,343.6712,344.2311,33595.0
2022-04-11 15:00:00,350.42,350.98,349.27,349.44,42109.0,344.2115,344.7615,343.0818,343.2488,42109.0
2022-04-11 15:30:00,349.4,349.55,346.85,347.58,234128.0,343.2095,343.3569,340.7047,341.4218,234128.0
2022-04-12 09:30:00,350.0,351.73,346.97,350.59,186857.0,343.7989,345.4983,340.8226,344.3785,186857.0
2022-04-12 10:00:00,350.69,353.97,350.22,352.96,208157.0,344.4767,347.6986,344.015,346.7065,208157.0
2022-04-12 10:30:00,352.94,353.27,349.69,351.04,102361.0,346.6868,347.011,343.4944,344.8205,102361.0
2022-04-12 11:00:00,351.11,354.11,350.78,353.39,92391.0,344.8892,347.8361,344.5651,347.1288,92391.0
2022-04-12 11:30:00,353.58,354.48,351.25,351.53,91494.0,347.3155,348.1995,345.0268,345.3018,91494.0
2022-04-12 12:00:00,351.49,351.67,348.78,348.92,63453.0,345.2625,345.4393,342.6005,342.738,63453.0
2022-04-12 12:30:00,348.86,349.8,348.39,349.4,64690.0,342.6791,343.6025,342.2174,343.2095,64690.0
2022-04-12 13:00:00,349.35,349.53,348.35,348.35,44089.0,343.1604,343.3372,342.1781,342.1781,44089.0
2022-04-12 13:30:00,348.38,348.89,346.3,346.97,52503.0,342.2076,342.7086,340.1645,340.8226,52503.0
2022-04-12 14:00:00,347.0,347.45,346.03,346.41,67367.0,340.8521,341.2941,339.8992,340.2725,67367.0
2022-04-12 14:30:00,346.57,347.0,346.1,346.37,110954.0,340.4297,340.8521,339.968,340.2332,110954.0
2022-04-12 15:00:00,346.11,346.37,344.48,345.14,85331.0,339.9778,340.2332,338.3767,339.025,85331.0
2022-04-12 15:30:00,344.99,346.9,344.74,345.91,231678.0,338.8777,340.7538,338.6321,339.7814,231678.0
2022-04-13 09:30:00,344.41,352.33,342.87,348.94,197394.0,338.3079,346.0876,336.7952,342.7577,197394.0
2022-04-13 10:00:00,348.89,352.17,347.26,351.85,149614.0,342.7086,345.9305,341.1075,345.6161,149614.0
2022-04-13 10:30:00,351.88,353.08,351.4,352.72,93059.0,345.6456,346.8243,345.1741,346.4707,93059.0
2022-04-13 11:00:00,352.7,354.67,352.7,354.44,87754.0,346.4511,348.3862,346.4511,348.1602,87754.0
2022-04-13 11:30:00,354.42,355.46,353.82,354.18,77142.0,348.1406,349.1622,347.5512,347.9049,77142.0
2022-04-13 12:00:00,354.34,355.51,354.13,355.12,74375.0,348.062,349.2113,347.8557,348.8282,74375.0
2022-04-13 12:30:00,355.18,356.16,355.08,355.18,73421.0,348.8871,349.8498,348.7889,348.8871,73421.0
2022-04-13 13:00:00,355.19,355.88,355.0,355.5,83402.0,348.897,349.5747,348.7103,349.2015,83402.0
2022-04-13 13:30:00,355.47,355.93,355.36,355.93,79095.0,349.172,349.6238,349.0639,349.6238,79095.0
2022-04-13 14:00:00,355.92,357.0,355.81,356.27,58399.0,349.614,350.6749,349.506,349.9578,58399.0
2022-04-13 14:30:00,356.29,356.4,355.31,355.39,95974.0,349.9775,350.0855,349.0148,349.0934,95974.0
2022-04-13 15:00:00,355.39,355.67,354.58,355.2,96372.0,349.0934,349.3685,348.2978,348.9068,96372.0
2022-04-13 15:30:00,355.19,356.5,354.78,355.14,333935.0,348.897,350.1837,348.4942,348.8478,333935.0
2022-04-14 09:30:00,357.18,361.04,357.1,360.75,292747.0,350.8517,354.6433,350.7731,354.3584,292747.0
2022-04-14 10:00:00,360.9,362.95,359.13,359.4,137187.0,354.5058,356.5195,352.7671,353.0324,137187.0
2022-04-14 10:30:00,359.26,359.4,358.18,358.65,109811.0,352.8948,353.0324,351.834,352.2957,109811.0
2022-04-14 11:00:00,358.61,359.81,358.47,359.78,81803.0,352.2564,353.4351,352.1188,353.4056,81803.0
2022-04-14 11:30:00,359.85,359.95,358.11,359.22,60313.0,353.4744,353.5726,351.7652,352.8556,60313.0
2022-04-14 12:00:00,359.22,360.04,358.75,358.75,127046.0,352.8556,353.661,352.3939,352.3939,127046.0
2022-04-14 12:30:00,358.69,358.74,356.87,358.15,70198.0,352.3349,352.3841,350.5472,351.8045,70198.0
2022-04-14 13:00:00,358.25,359.6,357.81,359.56,66502.0,351.9027,353.2288,351.4705,353.1895,66502.0
2022-04-14 13:30:00,359.57,361.11,359.43,360.88,153472.0,353.1994,354.7121,353.0618,354.4861,153472.0
2022-04-14 14:00:00,360.87,361.85,360.38,360.91,117555.0,354.4763,355.439,353.995,354.5156,117555.0
2022-04-14 14:30:00,360.97,361.18,359.11,359.14,61743.0,354.5745,354.7808,352.7475,352.777,61743.0
2022-04-14 15:00:00,359.11,360.37,359.07,359.57,79278.0,352.7475,353.9852,352.7082,353.1994,79278.0
2022-04-14 15:30:00,359.58,359.58,357.47,357.64,269659.0,353.2092,353.2092,351.1366,351.3035,269659.0
2022-04-18 09:30:00,353.99,360.17,353.61,358.01,118319.0,347.7182,353.7887,347.3449,351.667,118319.0
2022-04-18 10:00:00,358.15,360.76,357.22,359.01,44443.0,351.8045,354.3683,350.891,352.6493,44443.0
2022-04-18 10:30:00,359.09,359.55,357.88,358.68,55787.0,352.7279,353.1797,351.5393,352.3251,55787.0
2022-04-18 11:00:00,358.61,359.0,355.82,355.92,50183.0,352.2564,352.6395,349.5158,349.614,50183.0
2022-04-18 11:30:00,355.92,355.92,353.92,354.8,66814.0,349.614,349.614,347.6495,348.5139,66814.0
2022-04-18 12:00:00,354.82,354.9,353.22,353.23,57481.0,348.5335,348.6121,346.9619,346.9717,57481.0
2022-04-18 12:30:00,353.24,354.78,353.22,354.61,33961.0,346.9815,348.4942,346.9619,348.3272,33961.0
2022-04-18 13:00:00,354.66,355.68,354.29,355.03,48417.0,348.3763,349.3783,348.0129,348.7398,48417.0
2022-04-18 13:30:00,354.95,356.91,354.85,356.51,47836.0,348.6612,350.5865,348.563,350.1936,47836.0
2022-04-18 14:00:00,356.46,356.9,355.47,356.55,42789.0,350.1445,350.5767,349.172,350.2329,42789.0
2022-04-18 14:30:00,356.44,357.4,356.12,356.12,36014.0,350.1248,351.0678,349.8105,349.8105,36014.0
2022-04-18 15:00:00,356.12,356.36,355.58,355.63,45484.0,349.8105,350.0462,349.28,349.3292,45484.0
2022-04-18 15:30:00,355.62,357.14,354.49,357.13,158114.0,349.3193,350.8124,348.2094,350.8026,158114.0
2022-04-19 09:30:00,356.81,360.52,356.07,360.43,121711.0,350.4883,354.1325,349.7614,354.0441,121711.0
2022-04-19 10:00:00,360.53,362.5,360.16,361.67,266836.0,354.1423,356.0774,353.7789,355.2621,266836.0
2022-04-19 10:30:00,361.68,362.8,360.2,360.29,91473.0,355.272,356.3721,353.8182,353.9066,91473.0
2022-04-19 11:00:00,360.36,362.14,359.85,360.67,252441.0,353.9754,355.7238,353.4744,354.2799,252441.0
2022-04-19 11:30:00,360.73,361.68,360.36,361.54,61527.0,354.3388,355.272,353.9754,355.1345,61527.0
2022-04-19 12:00:00,361.73,364.15,361.29,363.48,61166.0,355.3211,357.6982,354.8889,357.0401,61166.0
2022-04-19 12:30:00,363.72,364.07,363.09,363.76,49845.0,357.2758,357.6196,356.657,357.3151,49845.0
2022-04-19 13:00:00,363.81,363.95,361.12,361.2,80899.0,357.3642,357.5018,354.7219,354.8005,80899.0
2022-04-19 13:30:00,361.22,362.46,361.0,362.12,47549.0,354.8201,356.0382,354.604,355.7042,47549.0
2022-04-19 14:00:00,362.03,362.15,360.16,360.95,63402.0,355.6158,355.7336,353.7789,354.5549,63402.0
2022-04-19 14:30:00,360.9,362.18,360.89,362.09,50895.0,354.5058,355.7631,354.496,355.6747,50895.0
2022-04-19 15:00:00,362.02,363.9,361.59,363.88,75033.0,355.6059,357.4526,355.1836,357.433,75033.0
2022-04-19 15:30:00,363.91,364.67,363.01,364.16,286271.0,357.4625,358.209,356.5784,357.708,286271.0
2022-04-20 09:30:00,366.66,369.55,363.87,367.67,204584.0,360.1637,363.0025,357.4232,361.1558,204584.0
2022-04-20 10:00:00,367.48,371.12,367.3,369.56,177517.0,360.9692,364.5447,360.7924,363.0124,177517.0
2022-04-20 10:30:00,369.52,371.89,369.27,370.91,116750.0,362.9731,365.3011,362.7275,364.3384,116750.0
2022-04-20 11:00:00,370.96,371.09,369.91,370.36,106784.0,364.3876,364.5152,363.3562,363.7982,106784.0
2022-04-20 11:30:00,370.41,370.6,368.43,369.63,101755.0,363.8473,364.0339,361.9024,363.0811,101755.0
2022-04-20 12:00:00,369.75,369.93,368.22,368.51,82576.0,363.199,363.3758,361.6961,361.981,82576.0
2022-04-20 12:30:00,368.53,369.5,368.08,368.47,79793.0,362.0006,362.9534,361.5586,361.9417,79793.0
2022-04-20 13:00:00,368.47,368.79,367.15,367.41,44415.0,361.9417,362.256,360.6451,360.9004,44415.0
2022-04-20 13:30:00,367.32,368.61,367.27,368.06,41345.0,360.812,362.0792,360.7629,361.5389,41345.0
2022-04-20 14:00:00,368.06,368.07,365.49,365.67,52488.0,361.5389,361.5488,359.0145,359.1913,52488.0
2022-04-20 14:30:00,365.59,366.08,364.78,365.37,71088.0,359.1127,359.594,358.317,358.8966,71088.0
2022-04-20 15:00:00,365.33,367.02,365.33,366.53,65664.0,358.8573,360.5174,358.8573,360.036,65664.0
2022-04-20 15:30:00,366.7,367.46,365.07,365.2,248488.0,360.203,360.9496,358.6019,358.7296,248488.0
2022-04-21 09:30:00,369.48,374.76,368.88,373.93,233174.0,362.9338,368.1202,362.3444,367.3049,233174.0
2022-04-21 10:00:00,373.92,374.23,371.73,374.0,112744.0,367.2951,367.5996,365.1439,367.3737,112744.0
2022-04-21 10:30:00,374.09,375.22,370.89,372.05,158500.0,367.4621,368.5721,364.3188,365.4582,158500.0
2022-04-21 11:00:00,372.01,373.09,371.41,372.2,100818.0,365.4189,366.4798,364.8296,365.6056,100818.0
2022-04-21 11:30:00,372.31,372.35,370.16,370.82,93420.0,365.7136,365.7529,363.6017,364.25,93420.0
2022-04-21 12:00:00,370.88,371.25,369.32,369.38,135451.0,364.309,364.6724,362.7766,362.8355,135451.0
2022-04-21 12:30:00,369.29,369.46,367.45,368.8,72648.0,362.7471,362.9141,360.9397,362.2658,72648.0
2022-04-21 13:00:00,368.92,369.85,368.03,369.15,77045.0,362.3837,363.2972,361.5095,362.6096,77045.0
2022-04-21 13:30:00,369.06,369.39,366.36,366.84,105776.0,362.5212,362.8454,359.8691,360.3405,105776.0
2022-04-21 14:00:00,366.72,367.67,365.78,366.74,81432.0,360.2227,361.1558,359.2993,360.2423,81432.0
2022-04-21 14:30:00,366.65,367.69,365.89,366.26,113692.0,360.1539,361.1755,359.4074,359.7708,113692.0
2022-04-21 15:00:00,366.27,366.55,365.04,366.36,145813.0,359.7806,360.0557,358.5724,359.8691,145813.0
2022-04-21 15:30:00,366.28,366.28,363.46,364.5,407804.0,359.7905,359.7905,357.0204,358.042,407804.0
2022-04-22 09:30:00,360.5,362.1,355.27,356.38,212728.0,354.1129,355.6845,348.9755,350.0659,212728.0
2022-04-22 10:00:00,356.35,359.62,353.74,355.19,153077.0,350.0364,353.2485,347.4726,348.897,153077.0
2022-04-22 10:30:00,355.22,357.23,354.54,354.78,123574.0,348.9264,350.9008,348.2585,348.4942,123574.0
2022-04-22 11:00:00,354.84,356.95,354.23,356.73,88236.0,348.5532,350.6258,347.954,350.4097,88236.0
2022-04-22 11:30:00,356.85,357.69,355.89,356.11,62159.0,350.5275,351.3527,349.5846,349.8007,62159.0
2022-04-22 12:00:00,356.1,357.68,356.0,357.43,58909.0,349.7908,351.3428,349.6926,351.0973,58909.0
2022-04-22 12:30:00,357.42,358.17,357.2,357.36,42672.0,351.0874,351.8242,350.8713,351.0285,42672.0
2022-04-22 13:00:00,357.42,357.7,356.26,356.53,40770.0,351.0874,351.3625,349.948,350.2132,40770.0
2022-04-22 13:30:00,356.7,357.05,355.22,355.4,37403.0,350.3802,350.724,348.9264,349.1032,37403.0
2022-04-22 14:00:00,355.29,355.65,354.37,354.52,44151.0,348.9952,349.3488,348.0915,348.2388,44151.0
2022-04-22 14:30:00,354.56,354.56,351.56,352.12,77102.0,348.2781,348.2781,345.3313,345.8813,77102.0
2022-04-22 15:00:00,352.17,354.29,351.61,353.79,77213.0,345.9305,348.0129,345.3804,347.5218,77213.0
2022-04-22 15:30:00,353.72,355.63,350.61,351.3,402904.0,347.453,349.3292,344.3981,345.0759,402904.0
2022-04-25 09:30:00,349.28,353.9,347.76,348.24,185130.0,343.0917,347.6298,341.5986,342.0701,185130.0
2022-04-25 10:00:00,348.2,350.75,347.15,350.29,98089.0,342.0308,344.5356,340.9994,344.0838,98089.0
2022-04-25 10:30:00,350.29,352.38,349.11,349.54,93464.0,344.0838,346.1367,342.9247,343.3471,93464.0
2022-04-25 11:00:00,349.49,351.32,348.57,350.0,85152.0,343.2979,345.0955,342.3942,343.7989,85152.0
2022-04-25 11:30:00,349.96,350.53,348.31,349.31,77063.0,343.7596,344.3195,342.1389,343.1211,77063.0
2022-04-25 12:00:00,349.19,351.37,348.85,350.27,118071.0,343.0033,345.1446,342.6693,344.0641,118071.0
2022-04-25 12:30:00,350.16,350.96,349.32,349.68,91945.0,343.9561,344.7419,343.131,343.4846,91945.0
2022-04-25 13:00:00,349.81,351.63,349.0,350.15,86324.0,343.6123,345.4,342.8166,343.9463,86324.0
2022-04-25 13:30:00,350.19,350.99,349.53,349.75,77632.0,343.9855,344.7714,343.3372,343.5533,77632.0
2022-04-25 14:00:00,350.17,352.78,349.2,352.6,97984.0,343.9659,346.5297,343.0131,346.3528,97984.0
2022-04-25 14:30:00,352.78,353.21,351.5,352.26,70899.0,346.5297,346.952,345.2723,346.0189,70899.0
2022-04-25 15:00:00,352.34,354.05,350.6,353.8,141897.0,346.0975,347.7772,344.3883,347.5316,141897.0
2022-04-25 15:30:00,353.77,355.06,353.2,354.88,339717.0,347.5021,348.7693,346.9422,348.5924,339717.0
2022-04-26 09:30:00,347.94,350.06,346.72,347.28,151554.0,341.7754,343.8578,340.577,341.1271,151554.0
2022-04-26 10:00:00,347.49,349.63,346.5,347.04,123050.0,341.3334,343.4355,340.3609,340.8914,123050.0
2022-04-26 10:30:00,347.28,349.57,346.79,349.39,82024.0,341.1271,343.3765,340.6458,343.1997,82024.0
2022-04-26 11:00:00,349.45,349.46,344.26,344.97,118872.0,343.2587,343.2685,338.1606,338.858,118872.0
2022-04-26 11:30:00,344.8,345.78,343.73,343.79,77607.0,338.691,339.6537,337.64,337.6989,77607.0
2022-04-26 12:00:00,343.79,346.82,343.58,346.53,199350.0,337.6989,340.6753,337.4927,340.3904,199350.0
2022-04-26 12:30:00,346.53,347.85,345.47,347.69,59111.0,340.3904,341.687,339.3492,341.5298,59111.0
2022-04-26 13:00:00,347.67,347.67,344.94,344.96,34132.0,341.5102,341.5102,338.8286,338.8482,34132.0
2022-04-26 13:30:00,344.89,346.39,344.5,345.31,51301.0,338.7794,340.2529,338.3964,339.192,51301.0
2022-04-26 14:00:00,345.42,346.74,344.84,346.39,57066.0,339.3001,340.5967,338.7303,340.2529,57066.0
2022-04-26 14:30:00,346.37,347.44,345.56,347.13,63251.0,340.2332,341.2843,339.4376,340.9798,63251.0
2022-04-26 15:00:00,347.01,347.64,344.0,344.41,79077.0,340.8619,341.4807,337.9052,338.3079,79077.0
2022-04-26 15:30:00,344.34,345.47,343.8,343.82,287311.0,338.2392,339.3492,337.7088,337.7284,287311.0
2022-04-27 09:30:00,357.0,373.74,356.0,368.91,989504.0,350.6749,367.1183,349.6926,362.3739,989504.0
2022-04-27 10:00:00,368.9,369.36,361.26,362.37,389577.0,362.3641,362.8159,354.8594,355.9497,389577.0
2022-04-27 10:30:00,362.38,367.0,360.91,364.56,172770.0,355.9596,360.4977,354.5156,358.1009,172770.0
2022-04-27 11:00:00,364.59,367.43,362.83,363.83,240303.0,358.1304,360.9201,356.4016,357.3839,240303.0
2022-04-27 11:30:00,364.03,367.21,363.6,364.56,148329.0,357.5803,360.704,357.158,358.1009,148329.0
2022-04-27 12:00:00,364.63,366.58,363.41,366.33,132724.0,358.1697,360.0852,356.9713,359.8396,132724.0
2022-04-27 12:30:00,366.51,366.94,364.9,365.12,100930.0,360.0164,360.4388,358.4349,358.651,100930.0
2022-04-27 13:00:00,365.2,366.48,363.28,365.31,107796.0,358.7296,359.9869,356.8436,358.8377,107796.0
2022-04-27 13:30:00,365.29,366.79,364.05,366.6,69652.0,358.818,360.2914,357.6,360.1048,69652.0
2022-04-27 14:00:00,366.43,366.68,364.35,364.85,125740.0,359.9378,360.1834,357.8947,358.3858,125740.0
2022-04-27 14:30:00,364.78,365.31,361.4,361.98,120301.0,358.317,358.8377,354.9969,355.5667,120301.0
2022-04-27 15:00:00,361.92,362.7,360.46,362.33,139604.0,355.5077,356.2739,354.0736,355.9105,139604.0
2022-04-27 15:30:00,362.19,363.16,360.25,361.57,382153.0,355.7729,356.7257,353.8673,355.1639,382153.0
2022-04-28 09:30:00,369.13,379.1,368.79,375.46,822232.0,362.59,372.3833,362.256,368.8078,822232.0
2022-04-28 10:00:00,375.53,375.53,372.7,373.45,342098.0,368.8766,368.8766,366.0967,366.8334,342098.0
2022-04-28 10:30:00,373.53,374.61,371.55,372.12,308815.0,366.912,367.9729,364.9671,365.527,308815.0
2022-04-28 11:00:00,372.12,375.06,372.0,373.71,250368.0,365.527,368.4149,365.4091,367.0888,250368.0
2022-04-28 11:30:00,373.74,375.07,373.17,374.47,169477.0,367.1183,368.4247,366.5584,367.8354,169477.0
2022-04-28 12:00:00,374.45,376.0,372.25,376.0,170761.0,367.8157,369.3383,365.6547,369.3383,170761.0
2022-04-28 12:30:00,375.94,379.67,375.81,378.81,222514.0,369.2793,372.9432,369.1516,372.0985,222514.0
2022-04-28 13:00:00,378.79,381.59,378.06,381.3,192576.0,372.0788,374.8292,371.3618,374.5444,192576.0
2022-04-28 13:30:00,381.28,381.74,378.23,379.06,170914.0,374.5247,374.9766,371.5287,372.344,170914.0
2022-04-28 14:00:00,379.12,380.41,378.0,378.29,135393.0,372.403,373.6701,371.3028,371.5877,135393.0
2022-04-28 14:30:00,378.35,381.26,378.23,380.67,141818.0,371.6466,374.5051,371.5287,373.9255,141818.0
2022-04-28 15:00:00,380.51,381.97,378.65,378.81,304103.0,373.7684,375.2025,371.9413,372.0985,304103.0
2022-04-28 15:30:00,378.73,379.44,376.72,379.03,862718.0,372.0199,372.7173,370.0455,372.3146,862718.0
2022-04-29 09:30:00,372.05,377.12,369.64,371.13,279758.0,365.4582,370.4384,363.0909,364.5545,279758.0
2022-04-29 10:00:00,371.1,371.57,366.43,367.09,182082.0,364.5251,364.9867,359.9378,360.5861,182082.0
2022-04-29 10:30:00,366.99,368.22,365.29,368.13,186050.0,360.4879,361.6961,358.818,361.6077,186050.0
2022-04-29 11:00:00,368.03,369.5,366.67,367.99,122343.0,361.5095,362.9534,360.1736,361.4702,122343.0
2022-04-29 11:30:00,368.0,370.48,368.0,368.88,117147.0,361.48,363.9161,361.48,362.3444,117147.0
2022-04-29 12:00:00,368.87,369.65,367.68,368.91,78116.0,362.3346,363.1008,361.1657,362.3739,78116.0
2022-04-29 12:30:00,368.8,369.52,367.88,368.46,99527.0,362.2658,362.9731,361.3621,361.9318,99527.0
2022-04-29 13:00:00,368.4,368.97,367.74,368.26,92496.0,361.8729,362.4328,361.2246,361.7354,92496.0
2022-04-29 13:30:00,368.33,369.84,366.12,366.46,109213.0,361.8041,363.2874,359.6333,359.9673,109213.0
2022-04-29 14:00:00,366.44,367.12,365.81,366.0,85360.0,359.9476,360.6156,359.3288,359.5154,85360.0
2022-04-29 14:30:00,365.98,366.47,365.15,365.93,102687.0,359.4958,359.9771,358.6805,359.4467,102687.0
2022-04-29 15:00:00,365.93,366.5,364.33,365.71,141125.0,359.4467,360.0066,357.875,359.2306,141125.0
2022-04-29 15:30:00,365.61,366.61,361.75,363.4,563713.0,359.1323,360.1146,355.3407,356.9615,563713.0
2022-05-02 09:30:00,363.0,364.93,353.44,360.09,393239.0,356.5686,358.4644,347.178,353.7101,393239.0
2022-05-02 10:00:00,359.76,360.79,356.9,359.27,226943.0,353.386,354.3977,350.5767,352.9047,226943.0
2022-05-02 10:30:00,359.17,361.15,356.66,357.07,186413.0,352.8064,354.7514,350.3409,350.7436,186413.0
2022-05-02 11:00:00,357.09,357.17,351.72,352.2,127875.0,350.7633,350.8419,345.4884,345.9599,127875.0
2022-05-02 11:30:00,352.26,354.0,351.63,353.26,80052.0,346.0189,347.728,345.4,347.0012,80052.0
2022-05-02 12:00:00,353.14,355.15,351.98,354.3,75727.0,346.8833,348.8577,345.7438,348.0227,75727.0
2022-05-02 12:30:00,354.35,355.14,353.26,353.85,103223.0,348.0718,348.8478,347.0012,347.5807,103223.0
2022-05-02 13:00:00,353.85,355.1,353.45,354.27,90992.0,347.5807,348.8086,347.1878,347.9933,90992.0
2022-05-02 13:30:00,354.24,354.93,352.7,353.92,97831.0,347.9638,348.6416,346.4511,347.6495,97831.0
2022-05-02 14:00:00,353.73,354.56,350.61,351.59,129256.0,347.4628,348.2781,344.3981,345.3607,129256.0
2022-05-02 14:30:00,351.38,353.84,350.59,352.8,106623.0,345.1545,347.5709,344.3785,346.5493,106623.0
2022-05-02 15:00:00,352.94,358.75,352.65,358.32,181529.0,346.6868,352.3939,346.402,351.9715,181529.0
2022-05-02 15:30:00,358.24,360.0,357.1,359.48,326299.0,351.8929,353.6217,350.7731,353.1109,326299.0
2022-05-03 09:30:00,361.59,363.44,357.18,360.37,161693.0,355.1836,357.0008,350.8517,353.9852,161693.0
2022-05-03 10:00:00,360.29,360.91,353.44,355.06,145821.0,353.9066,354.5156,347.178,348.7693,145821.0
2022-05-03 10:30:00,355.32,357.37,354.69,355.93,174204.0,349.0247,351.0383,348.4058,349.6238,174204.0
2022-05-03 11:00:00,355.92,359.71,355.53,359.02,112646.0,349.614,353.3369,349.2309,352.6591,112646.0
2022-05-03 11:30:00,359.24,360.3,357.29,358.19,69053.0,352.8752,353.9164,350.9597,351.8438,69053.0
2022-05-03 12:00:00,358.18,358.78,355.69,356.66,59150.0,351.834,352.4234,349.3881,350.3409,59150.0
2022-05-03 12:30:00,356.58,357.1,355.27,355.81,55096.0,350.2623,350.7731,348.9755,349.506,55096.0
2022-05-03 13:00:00,355.89,358.0,355.83,356.95,43771.0,349.5846,351.6572,349.5256,350.6258,43771.0
2022-05-03 13:30:00,356.93,357.89,356.46,356.71,42436.0,350.6061,351.5491,350.1445,350.39,42436.0
2022-05-03 14:00:00,356.71,356.71,354.75,355.37,76037.0,350.39,350.39,348.4648,349.0738,76037.0
2022-05-03 14:30:00,355.49,358.32,355.48,358.17,87408.0,349.1916,351.9715,349.1818,351.8242,87408.0
2022-05-03 15:00:00,358.19,359.41,357.54,357.84,84946.0,351.8438,353.0422,351.2053,351.5,84946.0
2022-05-03 15:30:00,358.05,358.91,356.35,357.64,237979.0,351.7063,352.551,350.0364,351.3035,237979.0
2022-05-04 09:30:00,359.37,364.87,357.19,361.68,210204.0,353.0029,358.4055,350.8615,355.272,210204.0
2022-05-04 10:00:00,361.68,362.07,356.25,357.1,195278.0,355.272,355.6551,349.9382,350.7731,195278.0
2022-05-04 10:30:00,357.11,357.23,354.6,355.32,103180.0,350.7829,350.9008,348.3174,349.0247,103180.0
2022-05-04 11:00:00,355.24,355.39,353.72,354.35,61886.0,348.9461,349.0934,347.453,348.0718,61886.0
2022-05-04 11:30:00,354.49,355.25,353.84,354.0,76271.0,348.2094,348.9559,347.5709,347.728,76271.0
2022-05-04 12:00:00,354.17,355.18,353.66,355.12,61580.0,347.895,348.8871,347.3941,348.8282,61580.0
2022-05-04 12:30:00,355.29,358.37,355.29,357.91,76689.0,348.9952,352.0206,348.9952,351.5688,76689.0
2022-05-04 13:00:00,357.98,358.59,356.7,357.01,61831.0,351.6375,352.2367,350.3802,350.6847,61831.0
2022-05-04 13:30:00,356.92,357.84,355.67,356.93,96486.0,350.5963,351.5,349.3685,350.6061,96486.0
2022-05-04 14:00:00,357.26,359.28,355.19,358.26,73973.0,350.9303,352.9145,348.897,351.9126,73973.0
2022-05-04 14:30:00,358.58,364.66,354.67,364.33,306334.0,352.2269,358.1992,348.3862,357.875,306334.0
2022-05-04 15:00:00,364.37,368.0,364.37,367.85,203232.0,357.9143,361.48,357.9143,361.3327,203232.0
2022-05-04 15:30:00,368.04,369.24,367.51,368.74,333058.0,361.5193,362.698,360.9987,362.2069,333058.0
2022-05-05 09:30:00,362.1,367.77,361.53,364.12,310841.0,355.6845,361.2541,355.1246,357.6687,310841.0
2022-05-05 10:00:00,363.85,363.85,361.0,363.0,122561.0,357.4035,357.4035,354.604,356.5686,122561.0
2022-05-05 10:30:00,362.91,363.24,358.87,361.26,103806.0,356.4802,356.8043,352.5118,354.8594,103806.0
2022-05-05 11:00:00,361.08,361.09,356.37,358.19,91378.0,354.6826,354.6924,350.056,351.8438,91378.0
2022-05-05 11:30:00,358.15,360.73,354.74,354.94,85896.0,351.8045,354.3388,348.4549,348.6514,85896.0
2022-05-05 12:00:00,354.68,356.87,353.35,355.8,82635.0,348.396,350.5472,347.0896,349.4961,82635.0
2022-05-05 12:30:00,355.72,356.51,353.8,355.52,85495.0,349.4176,350.1936,347.5316,349.2211,85495.0
2022-05-05 13:00:00,355.68,356.48,353.41,354.85,63410.0,349.3783,350.1641,347.1485,348.563,63410.0
2022-05-05 13:30:00,354.65,355.48,353.39,353.51,99824.0,348.3665,349.1818,347.1288,347.2467,99824.0
2022-05-05 14:00:00,353.49,355.2,352.16,352.33,79118.0,347.2271,348.9068,345.9206,346.0876,79118.0
2022-05-05 14:30:00,352.51,354.04,351.68,352.64,61077.0,346.2644,347.7673,345.4491,346.3921,61077.0
2022-05-05 15:00:00,352.73,352.91,349.57,349.98,211197.0,346.4805,346.6574,343.3765,343.7793,211197.0
2022-05-05 15:30:00,349.8,354.1,349.03,353.79,457091.0,343.6025,347.8263,342.8461,347.5218,457091.0
2022-05-06 09:30:00,346.25,348.68,340.78,341.54,245992.0,340.1153,342.5023,334.7423,335.4888,245992.0
2022-05-06 10:00:00,341.46,346.73,341.04,343.63,230089.0,335.4102,340.5868,334.9977,337.5418,230089.0
2022-05-06 10:30:00,344.08,349.61,342.51,349.24,99136.0,337.9838,343.4158,336.4416,343.0524,99136.0
2022-05-06 11:00:00,349.22,351.26,347.64,350.06,120157.0,343.0327,345.0366,341.4807,343.8578,120157.0
2022-05-06 11:30:00,350.06,350.47,346.84,346.95,64762.0,343.8578,344.2606,340.6949,340.8029,64762.0
2022-05-06 12:00:00,346.96,350.15,345.95,348.25,80134.0,340.8128,343.9463,339.8207,342.0799,80134.0
2022-05-06 12:30:00,347.99,348.78,346.17,348.54,57566.0,341.8245,342.6005,340.0368,342.3648,57566.0
2022-05-06 13:00:00,348.56,349.25,346.5,347.56,62816.0,342.3844,343.0622,340.3609,341.4021,62816.0
2022-05-06 13:30:00,347.5,348.44,345.8,346.12,62355.0,341.3432,342.2665,339.6733,339.9877,62355.0
2022-05-06 14:00:00,346.14,347.26,344.81,345.0,76432.0,340.0073,341.1075,338.7009,338.8875,76432.0
2022-05-06 14:30:00,344.91,346.5,343.96,345.01,58925.0,338.7991,340.3609,337.8659,338.8973,58925.0
2022-05-06 15:00:00,345.14,345.44,343.29,344.41,94787.0,339.025,339.3197,337.2078,338.3079,94787.0
2022-05-06 15:30:00,344.63,348.07,344.43,346.99,353673.0,338.5241,341.9031,338.3276,340.8422,353673.0
2022-05-09 09:30:00,341.0,342.39,332.18,333.09,442164.0,334.9584,336.3237,326.2946,327.1885,442164.0
2022-05-09 10:00:00,333.25,333.67,329.14,329.73,292898.0,327.3457,327.7582,323.3085,323.888,292898.0
2022-05-09 10:30:00,329.72,329.72,324.92,325.19,412540.0,323.8782,323.8782,319.1633,319.4285,412540.0
2022-05-09 11:00:00,325.11,327.52,324.89,326.03,315567.0,319.3499,321.7172,319.1338,320.2536,315567.0
2022-05-09 11:30:00,326.04,330.93,325.79,329.93,324442.0,320.2634,325.0668,320.0178,324.0845,324442.0
2022-05-09 12:00:00,329.68,331.53,328.16,330.85,296377.0,323.8389,325.6562,322.3459,324.9882,296377.0
2022-05-09 12:30:00,330.85,331.5,329.44,329.55,134280.0,324.9882,325.6267,323.6032,323.7112,134280.0
2022-05-09 13:00:00,329.51,330.81,328.97,330.68,123423.0,323.6719,324.9489,323.1415,324.8212,123423.0
2022-05-09 13:30:00,330.86,330.95,329.0,329.9,110171.0,324.998,325.0864,323.171,324.055,110171.0
2022-05-09 14:00:00,329.9,331.25,329.42,330.01,92794.0,324.055,325.3811,323.5835,324.1631,92794.0
2022-05-09 14:30:00,329.91,331.39,329.15,330.94,95159.0,324.0649,325.5186,323.3183,325.0766,95159.0
2022-05-09 15:00:00,330.94,331.67,329.55,329.73,133276.0,325.0766,325.7937,323.7112,323.888,133276.0
2022-05-09 15:30:00,329.72,330.09,326.74,328.46,399696.0,323.8782,324.2417,320.951,322.6405,399696.0
2022-05-10 09:30:00,332.31,333.68,325.68,329.42,443475.0,326.4223,327.7681,319.9098,323.5835,443475.0
2022-05-10 10:00:00,329.29,331.46,326.7,327.18,259378.0,323.4558,325.5874,320.9117,321.3832,259378.0
2022-05-10 10:30:00,327.26,327.91,324.32,325.01,115779.0,321.4618,322.1003,318.5739,319.2517,115779.0
2022-05-10 11:00:00,324.96,326.1,323.05,324.88,127628.0,319.2026,320.3224,317.3264,319.124,127628.0
2022-05-10 11:30:00,324.82,326.84,324.04,325.6,137225.0,319.065,321.0492,318.2989,319.8312,137225.0
2022-05-10 12:00:00,325.61,326.43,323.56,324.29,83147.0,319.841,320.6465,317.8274,318.5444,83147.0
2022-05-10 12:30:00,324.2,325.92,323.26,325.13,89328.0,318.456,320.1455,317.5327,319.3695,89328.0
2022-05-10 13:00:00,325.16,327.28,324.87,327.04,159541.0,319.399,321.4814,319.1141,321.2457,159541.0
2022-05-10 13:30:00,327.04,331.68,327.04,331.57,234678.0,321.2457,325.8035,321.2457,325.6954,234678.0
2022-05-10 14:00:00,331.58,331.68,328.9,329.63,107863.0,325.7053,325.8035,323.0727,323.7898,107863.0
2022-05-10 14:30:00,329.65,331.5,329.17,330.26,133455.0,323.8095,325.6267,323.338,324.4087,133455.0
2022-05-10 15:00:00,330.37,331.35,328.14,328.37,133506.0,324.5167,325.4793,322.3262,322.5521,133506.0
2022-05-10 15:30:00,328.21,328.25,324.71,325.67,676705.0,322.395,322.4343,318.957,319.9,676705.0
2022-05-11 09:30:00,325.48,330.59,318.55,329.72,441944.0,319.7133,324.7328,312.9061,323.8782,441944.0
2022-05-11 10:00:00,329.24,330.54,326.49,328.98,277113.0,323.4067,324.6837,320.7054,323.1513,277113.0
2022-05-11 10:30:00,328.97,329.81,327.49,328.53,164833.0,323.1415,323.9666,321.6877,322.7093,164833.0
2022-05-11 11:00:00,328.73,329.81,326.76,329.39,129162.0,322.9058,323.9666,320.9707,323.5541,129162.0
2022-05-11 11:30:00,329.3,331.0,328.63,329.1,89048.0,323.4657,325.1355,322.8075,323.2692,89048.0
2022-05-11 12:00:00,329.05,330.94,328.38,328.49,115643.0,323.2201,325.0766,322.562,322.67,115643.0
2022-05-11 12:30:00,328.38,329.59,327.39,328.5,78205.0,322.562,323.7505,321.5895,322.6798,78205.0
2022-05-11 13:00:00,328.34,329.11,327.28,327.32,70762.0,322.5227,323.279,321.4814,321.5207,70762.0
2022-05-11 13:30:00,327.38,328.35,324.57,324.58,82625.0,321.5797,322.5325,318.8195,318.8293,82625.0
2022-05-11 14:00:00,324.85,329.32,324.78,328.25,99974.0,319.0945,323.4853,319.0257,322.4343,99974.0
2022-05-11 14:30:00,328.17,329.98,326.53,326.89,89394.0,322.3557,324.1336,320.7447,321.0984,89394.0
2022-05-11 15:00:00,326.71,327.37,325.88,326.79,104464.0,320.9215,321.5699,320.1063,321.0001,104464.0
2022-05-11 15:30:00,326.72,327.7,325.22,326.14,267676.0,320.9314,321.894,319.4579,320.3616,267676.0
2022-05-12 09:30:00,321.77,325.04,320.15,320.25,230768.0,316.0691,319.2811,314.4778,314.576,230768.0
2022-05-12 10:00:00,320.12,325.29,318.39,322.08,220033.0,314.4483,319.5267,312.749,316.3736,220033.0
2022-05-12 10:30:00,322.23,324.81,320.6,324.28,129123.0,316.5209,319.0552,314.9198,318.5346,129123.0
2022-05-12 11:00:00,324.15,325.59,320.71,320.88,146308.0,318.4069,319.8214,315.0279,315.1948,146308.0
2022-05-12 11:30:00,321.02,321.28,316.0,316.37,139071.0,315.3324,315.5878,310.4013,310.7647,139071.0
2022-05-12 12:00:00,316.37,318.13,315.33,317.63,153809.0,310.7647,312.4936,309.7432,312.0024,153809.0
2022-05-12 12:30:00,317.72,319.59,317.33,317.35,94803.0,312.0908,313.9277,311.7077,311.7274,94803.0
2022-05-12 13:00:00,317.18,318.46,316.01,316.61,78001.0,311.5604,312.8177,310.4111,311.0005,78001.0
2022-05-12 13:30:00,316.62,316.96,313.87,314.4,121742.0,311.0103,311.3443,308.309,308.8296,121742.0
2022-05-12 14:00:00,314.54,315.08,312.77,314.5,136700.0,308.9672,309.4976,307.2285,308.9279,136700.0
2022-05-12 14:30:00,314.17,314.5,313.1,313.68,67439.0,308.6037,308.9279,307.5527,308.1224,67439.0
2022-05-12 15:00:00,313.86,318.3,313.53,316.75,117141.0,308.2992,312.6606,307.9751,311.138,117141.0
2022-05-12 15:30:00,316.81,321.8,316.81,321.55,372072.0,311.197,316.0985,311.197,315.853,372072.0
2022-05-13 09:30:00,327.67,332.79,326.09,330.9,270145.0,321.8645,326.8938,320.3125,325.0373,270145.0
2022-05-13 10:00:00,330.87,334.56,330.04,333.36,164464.0,325.0078,328.6325,324.1925,327.4537,164464.0
2022-05-13 10:30:00,333.54,334.69,332.43,333.81,141192.0,327.6305,328.7602,326.5402,327.8958,141192.0
2022-05-13 11:00:00,333.52,334.48,332.03,334.11,162438.0,327.6109,328.5539,326.1473,328.1904,162438.0
2022-05-13 11:30:00,334.22,335.11,333.78,334.13,139343.0,328.2985,329.1727,327.8663,328.2101,139343.0
2022-05-13 12:00:00,334.22,335.08,333.38,334.44,151157.0,328.2985,329.1433,327.4734,328.5146,151157.0
2022-05-13 12:30:00,334.37,335.23,332.49,333.37,109082.0,328.4458,329.2906,326.5991,327.4636,109082.0
2022-05-13 13:00:00,333.52,333.92,332.15,332.16,87737.0,327.6109,328.0038,326.2652,326.275,87737.0
2022-05-13 13:30:00,332.22,332.37,330.0,330.0,85121.0,326.3339,326.4813,324.1533,324.1533,85121.0
2022-05-13 14:00:00,329.97,330.05,328.44,329.55,62398.0,324.1238,324.2024,322.6209,323.7112,62398.0
2022-05-13 14:30:00,329.53,331.92,329.33,331.92,51922.0,323.6916,326.0392,323.4951,326.0392,51922.0
2022-05-13 15:00:00,331.75,333.19,331.46,333.18,109086.0,325.8723,327.2867,325.5874,327.2769,109086.0
2022-05-13 15:30:00,333.04,333.25,330.62,332.88,324538.0,327.1394,327.3457,324.7623,326.9822,324538.0
2022-05-16 09:30:00,328.54,331.98,325.03,327.04,193460.0,322.7191,326.0982,319.2713,321.2457,193460.0
2022-05-16 10:00:00,326.71,329.48,326.07,329.48,88250.0,320.9215,323.6425,320.2929,323.6425,88250.0
2022-05-16 10:30:00,329.0,329.12,325.89,326.24,71437.0,323.171,323.2888,320.1161,320.4599,71437.0
2022-05-16 11:00:00,326.09,329.56,325.88,329.42,61334.0,320.3125,323.7211,320.1063,323.5835,61334.0
2022-05-16 11:30:00,329.26,331.81,328.81,331.41,63199.0,323.4264,325.9312,322.9843,325.5383,63199.0
2022-05-16 12:00:00,331.48,332.22,330.44,331.5,70647.0,325.607,326.3339,324.5855,325.6267,70647.0
2022-05-16 12:30:00,331.32,332.1,330.14,330.15,36362.0,325.4499,326.2161,324.2908,324.3006,36362.0
2022-05-16 13:00:00,330.18,332.43,329.58,332.15,55602.0,324.3301,326.5402,323.7407,326.2652,55602.0
2022-05-16 13:30:00,332.2,332.56,331.07,331.54,49012.0,326.3143,326.6679,325.2043,325.666,49012.0
2022-05-16 14:00:00,331.57,333.27,330.94,333.12,48625.0,325.6954,327.3653,325.0766,327.218,48625.0
2022-05-16 14:30:00,333.19,333.55,332.35,332.84,42777.0,327.2867,327.6404,326.4616,326.9429,42777.0
2022-05-16 15:00:00,332.9,333.03,329.9,330.13,42717.0,327.0019,327.1296,324.055,324.281,42717.0
2022-05-16 15:30:00,330.13,330.46,328.95,329.73,228322.0,324.281,324.6051,323.1219,323.888,228322.0
2022-05-17 09:30:00,340.11,341.18,335.43,336.23,214944.0,334.0841,335.1352,329.4871,330.2729,214944.0
2022-05-17 10:00:00,336.31,337.18,334.0,334.71,106013.0,330.3515,331.206,328.0824,328.7798,106013.0
2022-05-17 10:30:00,334.71,335.06,332.99,333.68,77183.0,328.7798,329.1236,327.0903,327.7681,77183.0
2022-05-17 11:00:00,333.74,334.39,332.53,334.32,78280.0,327.827,328.4655,326.6384,328.3967,78280.0
2022-05-17 11:30:00,334.58,335.63,334.17,334.41,40759.0,328.6521,329.6835,328.2494,328.4851,40759.0
2022-05-17 12:00:00,334.26,334.82,333.6,334.51,33318.0,328.3378,328.8879,327.6895,328.5834,33318.0
2022-05-17 12:30:00,334.65,336.32,334.44,336.26,44061.0,328.7209,330.3613,328.5146,330.3023,44061.0
2022-05-17 13:00:00,336.34,337.14,335.42,336.79,56900.0,330.3809,331.1668,329.4772,330.823,56900.0
2022-05-17 13:30:00,336.76,338.17,336.68,337.57,87034.0,330.7935,332.1785,330.7149,331.5891,87034.0
2022-05-17 14:00:00,337.63,338.65,335.67,337.55,111415.0,331.6481,332.65,329.7228,331.5695,111415.0
2022-05-17 14:30:00,337.44,339.75,336.4,338.8,98864.0,331.4614,333.7305,330.4399,332.7973,98864.0
2022-05-17 15:00:00,338.86,339.78,338.33,339.17,109145.0,332.8563,333.76,332.3357,333.1608,109145.0
2022-05-17 15:30:00,339.12,339.5,337.54,338.91,261082.0,333.1117,333.4849,331.5597,332.9054,261082.0
2022-05-18 09:30:00,333.62,340.33,333.56,338.84,233130.0,327.7091,334.3002,327.6502,332.8366,233130.0
2022-05-18 10:00:00,338.84,340.56,338.28,338.91,149911.0,332.8366,334.5262,332.2866,332.9054,149911.0
2022-05-18 10:30:00,338.69,341.6,338.52,341.39,206891.0,332.6893,335.5477,332.5223,335.3415,206891.0
2022-05-18 11:00:00,341.19,341.21,338.29,338.5,169706.0,335.145,335.1646,332.2964,332.5027,169706.0
2022-05-18 11:30:00,338.72,340.53,338.09,339.29,163429.0,332.7188,334.4967,332.0999,333.2787,163429.0
2022-05-18 12:00:00,339.36,340.56,337.63,338.12,203563.0,333.3474,334.5262,331.6481,332.1294,203563.0
2022-05-18 12:30:00,338.11,340.4,337.85,340.0,186860.0,332.1196,334.369,331.8642,333.9761,186860.0
2022-05-18 13:00:00,340.05,340.12,337.83,337.88,202764.0,334.0252,334.094,331.8445,331.8936,202764.0
2022-05-18 13:30:00,337.88,339.03,335.6,335.75,186820.0,331.8936,333.0233,329.654,329.8014,186820.0
2022-05-18 14:00:00,335.85,337.64,335.53,337.57,209408.0,329.8996,331.6579,329.5853,331.5891,209408.0
2022-05-18 14:30:00,337.47,337.85,336.34,336.64,164917.0,331.4909,331.8642,330.3809,330.6756,164917.0
2022-05-18 15:00:00,336.62,337.38,335.25,335.38,133973.0,330.656,331.4025,329.3102,329.4379,133973.0
2022-05-18 15:30:00,335.27,337.09,334.79,336.06,485945.0,329.3299,331.1176,328.8584,330.1059,485945.0
2022-05-19 09:30:00,330.0,330.92,324.43,326.46,473154.0,324.1533,325.057,318.6819,320.676,473154.0
2022-05-19 10:00:00,326.69,328.4,325.05,327.45,376361.0,320.9019,322.5816,319.291,321.6484,376361.0
2022-05-19 10:30:00,327.0,329.59,326.0,328.5,238642.0,321.2064,323.7505,320.2241,322.6798,238642.0
2022-05-19 11:00:00,328.38,330.77,327.87,329.9,187348.0,322.562,324.9096,322.061,324.055,187348.0
2022-05-19 11:30:00,329.9,333.5,329.78,330.92,203810.0,324.055,327.5912,323.9372,325.057,203810.0
2022-05-19 12:00:00,330.89,335.27,330.45,335.04,135357.0,325.0275,329.3299,324.5953,329.104,135357.0
2022-05-19 12:30:00,335.0,335.06,331.44,333.0,69494.0,329.0647,329.1236,325.5677,327.1001,69494.0
2022-05-19 13:00:00,333.0,334.14,332.13,333.44,80040.0,327.1001,328.2199,326.2455,327.5323,80040.0
2022-05-19 13:30:00,333.54,334.91,331.56,334.18,84630.0,327.6305,328.9763,325.6856,328.2592,84630.0
2022-05-19 14:00:00,334.18,334.28,332.24,332.99,89458.0,328.2592,328.3574,326.3536,327.0903,89458.0
2022-05-19 14:30:00,332.92,335.78,332.44,335.54,177633.0,327.0215,329.8309,326.55,329.5951,177633.0
2022-05-19 15:00:00,335.44,336.21,332.34,332.63,150811.0,329.4969,330.2532,326.4518,326.7367,150811.0
2022-05-19 15:30:00,332.55,334.16,331.71,331.95,364076.0,326.6581,328.2396,325.833,326.0687,364076.0
2022-05-20 09:30:00,335.7,339.61,335.34,338.37,298200.0,329.7523,333.593,329.3986,332.375,298200.0
2022-05-20 10:00:00,338.15,339.13,336.1,338.43,103451.0,332.1589,333.1215,330.1452,332.4339,103451.0
2022-05-20 10:30:00,338.44,338.7,334.42,334.43,120716.0,332.4437,332.6991,328.4949,328.5048,120716.0
2022-05-20 11:00:00,334.38,334.89,332.75,333.85,110068.0,328.4557,328.9566,326.8545,327.935,110068.0
2022-05-20 11:30:00,334.09,334.72,332.66,332.79,71205.0,328.1708,328.7896,326.7661,326.8938,71205.0
2022-05-20 12:00:00,332.87,333.34,331.06,332.2,79744.0,326.9724,327.4341,325.1945,326.3143,79744.0
2022-05-20 12:30:00,332.0,332.61,329.75,330.19,105061.0,326.1178,326.717,323.9077,324.3399,105061.0
2022-05-20 13:00:00,330.22,330.26,328.0,328.4,107170.0,324.3694,324.4087,322.1887,322.5816,107170.0
2022-05-20 13:30:00,328.44,330.11,328.16,329.25,108553.0,322.6209,324.2613,322.3459,323.4165,108553.0
2022-05-20 14:00:00,329.17,329.79,327.69,328.92,107352.0,323.338,323.947,321.8842,323.0924,107352.0
2022-05-20 14:30:00,328.66,330.85,327.7,329.6,79758.0,322.837,324.9882,321.894,323.7603,79758.0
2022-05-20 15:00:00,329.68,331.93,328.59,331.81,98348.0,323.8389,326.0491,322.7682,325.9312,98348.0
2022-05-20 15:30:00,331.89,336.99,331.22,336.45,292287.0,326.0098,331.0194,325.3516,330.489,292287.0
2022-05-23 09:30:00,339.03,346.48,338.96,343.69,221600.0,333.0233,340.3413,332.9545,337.6007,221600.0
2022-05-23 10:00:00,343.76,346.77,341.86,346.56,139879.0,337.6695,340.6261,335.8031,340.4199,139879.0
2022-05-23 10:30:00,346.56,349.21,345.71,348.73,145392.0,340.4199,343.0229,339.5849,342.5514,145392.0
2022-05-23 11:00:00,348.79,351.3,348.16,350.78,173373.0,342.6103,345.0759,341.9915,344.5651,173373.0
2022-05-23 11:30:00,350.88,350.99,347.5,348.57,75262.0,344.6633,344.7714,341.3432,342.3942,75262.0
2022-05-23 12:00:00,348.59,349.06,346.35,346.35,135032.0,342.4139,342.8756,340.2136,340.2136,135032.0
2022-05-23 12:30:00,346.57,346.73,345.18,345.55,111996.0,340.4297,340.5868,339.0643,339.4278,111996.0
2022-05-23 13:00:00,345.53,346.33,344.0,345.56,164389.0,339.4081,340.1939,337.9052,339.4376,164389.0
2022-05-23 13:30:00,345.54,346.83,345.33,346.62,85954.0,339.4179,340.6851,339.2116,340.4788,85954.0
2022-05-23 14:00:00,346.63,347.75,346.06,347.04,129114.0,340.4886,341.5888,339.9287,340.8914,129114.0
2022-05-23 14:30:00,347.03,347.36,345.32,346.35,149520.0,340.8815,341.2057,339.2018,340.2136,149520.0
2022-05-23 15:00:00,346.58,347.72,346.37,347.49,88648.0,340.4395,341.5593,340.2332,341.3334,88648.0
2022-05-23 15:30:00,347.45,348.95,346.69,348.94,323844.0,341.2941,342.7675,340.5476,342.7577,323844.0
2022-05-24 09:30:00,343.89,344.0,339.96,342.05,156403.0,337.7972,337.9052,333.9368,335.9898,156403.0
2022-05-24 10:00:00,342.3,343.98,337.82,339.61,106879.0,336.2353,337.8856,331.8347,333.593,106879.0
2022-05-24 10:30:00,339.5,339.94,335.98,337.54,126422.0,333.4849,333.9171,330.0273,331.5597,126422.0
2022-05-24 11:00:00,337.53,338.33,336.46,337.63,90466.0,331.5498,332.3357,330.4988,331.6481,90466.0
2022-05-24 11:30:00,337.7,339.08,337.0,338.75,112981.0,331.7168,333.0724,331.0292,332.7482,112981.0
2022-05-24 12:00:00,338.66,340.0,337.9,339.35,71925.0,332.6598,333.9761,331.9133,333.3376,71925.0
2022-05-24 12:30:00,339.09,339.4,337.64,338.59,54033.0,333.0822,333.3867,331.6579,332.5911,54033.0
2022-05-24 13:00:00,338.54,338.84,337.51,338.75,31171.0,332.542,332.8366,331.5302,332.7482,31171.0
2022-05-24 13:30:00,338.88,340.61,338.16,338.95,43547.0,332.8759,334.5753,332.1687,332.9447,43547.0
2022-05-24 14:00:00,338.98,340.76,338.22,340.13,142697.0,332.9742,334.7226,332.2276,334.1038,142697.0
2022-05-24 14:30:00,340.13,340.64,337.45,338.19,66221.0,334.1038,334.6047,331.4713,332.1982,66221.0
2022-05-24 15:00:00,338.29,339.77,338.21,339.38,58771.0,332.2964,333.7502,332.2178,333.3671,58771.0
2022-05-24 15:30:00,339.41,342.2,339.22,340.93,228787.0,333.3965,336.1371,333.2099,334.8896,228787.0
2022-05-25 09:30:00,340.58,345.0,339.21,344.0,218120.0,334.5458,338.8875,333.2001,337.9052,218120.0
2022-05-25 10:00:00,344.09,344.1,340.55,342.11,124194.0,337.9936,338.0034,334.5163,336.0487,124194.0
2022-05-25 10:30:00,342.22,343.39,341.4,343.0,80303.0,336.1568,337.306,335.3513,336.9229,80303.0
2022-05-25 11:00:00,342.89,343.41,341.58,343.24,83883.0,336.8149,337.3257,335.5281,337.1587,83883.0
2022-05-25 11:30:00,343.28,343.61,341.25,343.06,66230.0,337.198,337.5221,335.2039,336.9819,66230.0
2022-05-25 12:00:00,343.2,343.46,340.49,340.84,49761.0,337.1194,337.3748,334.4574,334.8012,49761.0
2022-05-25 12:30:00,340.86,341.58,340.26,340.81,62026.0,334.8208,335.5281,334.2315,334.7717,62026.0
2022-05-25 13:00:00,340.75,341.49,339.35,341.27,41257.0,334.7128,335.4397,333.3376,335.2236,41257.0
2022-05-25 13:30:00,341.21,342.93,341.09,342.93,68693.0,335.1646,336.8542,335.0468,336.8542,68693.0
2022-05-25 14:00:00,342.69,345.35,341.3,345.07,123462.0,336.6184,339.2313,335.2531,338.9563,123462.0
2022-05-25 14:30:00,345.07,346.43,344.26,346.22,97367.0,338.9563,340.2922,338.1606,340.0859,97367.0
2022-05-25 15:00:00,346.09,347.74,346.09,346.33,89087.0,339.9582,341.579,339.9582,340.1939,89087.0
2022-05-25 15:30:00,346.46,347.11,343.37,344.89,250496.0,340.3216,340.9601,337.2864,338.7794,250496.0
2022-05-26 09:30:00,348.0,350.5,346.84,348.49,129020.0,341.8343,344.2901,340.6949,342.3157,129020.0
2022-05-26 10:00:00,348.52,349.35,346.58,347.32,128100.0,342.3451,343.1604,340.4395,341.1664,128100.0
2022-05-26 10:30:00,347.4,347.92,346.01,347.05,208800.0,341.245,341.7558,339.8796,340.9012,208800.0
2022-05-26 11:00:00,347.06,349.16,346.74,347.97,108380.0,340.911,342.9738,340.5967,341.8049,108380.0
2022-05-26 11:30:00,347.95,348.54,347.0,347.53,73579.0,341.7852,342.3648,340.8521,341.3727,73579.0
2022-05-26 12:00:00,347.56,350.89,347.55,350.88,150061.0,341.4021,344.6731,341.3923,344.6633,150061.0
2022-05-26 12:30:00,350.9,351.33,349.58,351.32,67011.0,344.683,345.1053,343.3864,345.0955,67011.0
2022-05-26 13:00:00,351.34,351.59,350.15,350.54,52411.0,345.1152,345.3607,343.9463,344.3293,52411.0
2022-05-26 13:30:00,350.63,351.09,349.84,350.94,74836.0,344.4177,344.8696,343.6417,344.7223,74836.0
2022-05-26 14:00:00,350.99,352.78,350.99,352.75,59045.0,344.7714,346.5297,344.7714,346.5002,59045.0
2022-05-26 14:30:00,352.76,353.25,351.63,352.76,122326.0,346.51,346.9913,345.4,346.51,122326.0
2022-05-26 15:00:00,352.65,352.65,350.16,350.74,65260.0,346.402,346.402,343.9561,344.5258,65260.0
2022-05-26 15:30:00,350.77,352.19,349.59,349.73,299379.0,344.5553,345.9501,343.3962,343.5337,299379.0
2022-05-27 09:30:00,353.39,356.22,352.11,356.0,280306.0,347.1288,349.9087,345.8715,349.6926,280306.0
2022-05-27 10:00:00,356.16,356.63,354.6,355.19,124907.0,349.8498,350.3114,348.3174,348.897,124907.0
2022-05-27 10:30:00,355.28,355.93,352.31,352.34,105433.0,348.9854,349.6238,346.068,346.0975,105433.0
2022-05-27 11:00:00,352.52,355.05,352.15,354.38,95962.0,346.2743,348.7594,345.9108,348.1013,95962.0
2022-05-27 11:30:00,354.44,355.25,353.96,354.76,80235.0,348.1602,348.9559,347.6887,348.4746,80235.0
2022-05-27 12:00:00,354.77,355.11,354.36,354.53,49240.0,348.4844,348.8184,348.0817,348.2486,49240.0
2022-05-27 12:30:00,354.51,354.88,353.89,354.72,60102.0,348.229,348.5924,347.62,348.4353,60102.0
2022-05-27 13:00:00,354.72,354.87,353.82,354.26,56740.0,348.4353,348.5826,347.5512,347.9834,56740.0
2022-05-27 13:30:00,354.1,354.71,353.53,353.87,71494.0,347.8263,348.4255,347.2664,347.6003,71494.0
2022-05-27 14:00:00,353.88,354.33,353.39,354.1,62539.0,347.6102,348.0522,347.1288,347.8263,62539.0
2022-05-27 14:30:00,354.1,355.18,354.02,354.95,103356.0,347.8263,348.8871,347.7477,348.6612,103356.0
2022-05-27 15:00:00,354.93,356.39,354.87,356.34,132813.0,348.6416,350.0757,348.5826,350.0266,132813.0
2022-05-27 15:30:00,356.34,357.79,355.49,357.78,324060.0,350.0266,351.4509,349.1916,351.4411,324060.0
2022-05-31 09:30:00,353.09,357.14,351.14,356.63,247529.0,346.8342,350.8124,344.9187,350.3114,247529.0
2022-05-31 10:00:00,356.69,360.98,355.84,359.99,142304.0,350.3704,354.5844,349.5354,353.6119,142304.0
2022-05-31 10:30:00,360.09,360.87,358.15,359.05,83155.0,353.7101,354.4763,351.8045,352.6886,83155.0
2022-05-31 11:00:00,358.79,360.0,356.72,357.57,67366.0,352.4332,353.6217,350.3998,351.2348,67366.0
2022-05-31 11:30:00,357.31,359.94,356.79,359.94,54168.0,350.9794,353.5628,350.4686,353.5628,54168.0
2022-05-31 12:00:00,360.0,360.92,359.01,359.35,48348.0,353.6217,354.5254,352.6493,352.9833,48348.0
2022-05-31 12:30:00,359.6,360.09,359.06,359.33,49405.0,353.2288,353.7101,352.6984,352.9636,49405.0
2022-05-31 13:00:00,359.3,360.68,358.21,358.51,54515.0,352.9341,354.2897,351.8634,352.1581,54515.0
2022-05-31 13:30:00,358.45,360.36,358.42,360.36,79416.0,352.0992,353.9754,352.0697,353.9754,79416.0
2022-05-31 14:00:00,360.21,360.31,358.32,359.16,91746.0,353.828,353.9262,351.9715,352.7966,91746.0
2022-05-31 14:30:00,359.19,359.91,356.75,357.27,84052.0,352.8261,353.5333,350.4293,350.9401,84052.0
2022-05-31 15:00:00,357.21,359.11,356.6,358.51,78211.0,350.8812,352.7475,350.282,352.1581,78211.0
2022-05-31 15:30:00,358.71,359.9,357.4,358.4,203301.0,352.3546,353.5235,351.0678,352.0501,203301.0
2022-06-01 09:30:00,358.2,364.44,358.09,362.41,197244.0,351.8536,357.9831,351.7456,355.989,197244.0
2022-06-01 10:00:00,362.95,363.16,357.09,358.35,105843.0,356.5195,356.7257,350.7633,352.001,105843.0
2022-06-01 10:30:00,358.1,358.8,356.77,358.8,80613.0,351.7554,352.443,350.449,352.443,80613.0
2022-06-01 11:00:00,358.69,358.7,356.39,357.36,59219.0,352.3349,352.3448,350.0757,351.0285,59219.0
2022-06-01 11:30:00,357.46,357.83,355.63,356.35,55539.0,351.1267,351.4902,349.3292,350.0364,55539.0
2022-06-01 12:00:00,356.4,357.59,355.41,356.75,54691.0,350.0855,351.2544,349.1131,350.4293,54691.0
2022-06-01 12:30:00,356.66,357.18,354.85,355.81,44110.0,350.3409,350.8517,348.563,349.506,44110.0
2022-06-01 13:00:00,355.98,357.14,355.66,355.75,50105.0,349.673,350.8124,349.3586,349.447,50105.0
2022-06-01 13:30:00,355.68,357.25,355.54,356.63,41484.0,349.3783,350.9205,349.2408,350.3114,41484.0
2022-06-01 14:00:00,356.54,359.12,356.39,358.6,50714.0,350.223,352.7573,350.0757,352.2465,50714.0
2022-06-01 14:30:00,358.53,359.37,358.19,358.54,65497.0,352.1778,353.0029,351.8438,352.1876,65497.0
2022-06-01 15:00:00,358.53,359.81,358.21,359.13,70763.0,352.1778,353.4351,351.8634,352.7671,70763.0
2022-06-01 15:30:00,358.97,359.49,356.9,356.9,164264.0,352.61,353.1208,350.5767,350.5767,164264.0
2022-06-02 09:30:00,360.49,364.35,359.77,364.0,173779.0,354.1031,357.8947,353.3958,357.5509,173779.0
2022-06-02 10:00:00,363.85,365.05,357.76,358.39,104817.0,357.4035,358.5823,351.4214,352.0403,104817.0
2022-06-02 10:30:00,358.51,360.2,357.91,359.81,92555.0,352.1581,353.8182,351.5688,353.4351,92555.0
2022-06-02 11:00:00,359.54,361.23,358.44,358.88,81055.0,353.1699,354.8299,352.0894,352.5216,81055.0
2022-06-02 11:30:00,358.87,360.87,358.29,359.91,84932.0,352.5118,354.4763,351.942,353.5333,84932.0
2022-06-02 12:00:00,359.96,361.06,358.92,360.79,44514.0,353.5824,354.663,352.5609,354.3977,44514.0
2022-06-02 12:30:00,361.03,361.7,360.84,361.47,40142.0,354.6335,355.2916,354.4469,355.0657,40142.0
2022-06-02 13:00:00,361.57,362.09,360.89,361.37,42679.0,355.1639,355.6747,354.496,354.9675,42679.0
2022-06-02 13:30:00,361.47,361.86,360.5,360.84,72037.0,355.0657,355.4488,354.1129,354.4469,72037.0
2022-06-02 14:00:00,360.94,361.67,360.55,360.86,92069.0,354.5451,355.2621,354.162,354.4665,92069.0
2022-06-02 14:30:00,360.85,361.94,360.72,361.02,95926.0,354.4567,355.5274,354.329,354.6237,95926.0
2022-06-02 15:00:00,361.02,361.72,360.46,360.65,65435.0,354.6237,355.3113,354.0736,354.2602,65435.0
2022-06-02 15:30:00,360.55,363.09,360.55,363.07,266744.0,354.162,356.657,354.162,356.6373,266744.0
2022-06-03 09:30:00,359.48,360.74,355.77,358.57,198903.0,353.1109,354.3486,349.4667,352.2171,198903.0
2022-06-03 10:00:00,358.69,360.95,358.16,359.73,105339.0,352.3349,354.5549,351.8143,353.3565,105339.0
2022-06-03 10:30:00,359.58,360.0,357.52,359.51,82432.0,353.2092,353.6217,351.1857,353.1404,82432.0
2022-06-03 11:00:00,359.27,359.43,356.77,357.37,57965.0,352.9047,353.0618,350.449,351.0383,57965.0
2022-06-03 11:30:00,357.43,358.17,356.32,356.5,49753.0,351.0973,351.8242,350.0069,350.1837,49753.0
2022-06-03 12:00:00,356.52,357.71,355.88,357.65,50162.0,350.2034,351.3723,349.5747,351.3134,50162.0
2022-06-03 12:30:00,357.67,359.34,357.67,359.21,40908.0,351.333,352.9734,351.333,352.8457,40908.0
2022-06-03 13:00:00,359.29,360.3,358.15,359.72,57060.0,352.9243,353.9164,351.8045,353.3467,57060.0
2022-06-03 13:30:00,359.65,359.67,358.28,358.57,40187.0,353.2779,353.2976,351.9322,352.2171,40187.0
2022-06-03 14:00:00,358.63,359.07,357.95,359.07,42840.0,352.276,352.7082,351.6081,352.7082,42840.0
2022-06-03 14:30:00,359.11,359.11,357.59,358.34,46752.0,352.7475,352.7475,351.2544,351.9911,46752.0
2022-06-03 15:00:00,358.4,358.49,356.71,357.32,65873.0,352.0501,352.1385,350.39,350.9892,65873.0
2022-06-03 15:30:00,357.31,358.69,356.73,357.81,223338.0,350.9794,352.3349,350.4097,351.4705,223338.0
2022-06-06 09:30:00,362.0,364.56,361.3,363.9,154058.0,355.5863,358.1009,354.8987,357.4526,154058.0
2022-06-06 10:00:00,364.25,368.09,364.02,367.78,143992.0,357.7964,361.5684,357.5705,361.2639,143992.0
2022-06-06 10:30:00,367.76,368.1,366.33,367.56,90548.0,361.2442,361.5782,359.8396,361.0478,90548.0
2022-06-06 11:00:00,367.65,368.31,364.11,364.54,69146.0,361.1362,361.7845,357.6589,358.0813,69146.0
2022-06-06 11:30:00,364.45,365.13,363.36,364.4,32892.0,357.9929,358.6608,356.9222,357.9438,32892.0
2022-06-06 12:00:00,364.31,364.71,361.54,361.67,46365.0,357.8554,358.2483,355.1345,355.2621,46365.0
2022-06-06 12:30:00,361.67,362.38,361.33,361.99,28895.0,355.2621,355.9596,354.9282,355.5765,28895.0
2022-06-06 13:00:00,361.7,362.04,360.65,361.43,27042.0,355.2916,355.6256,354.2602,355.0264,27042.0
2022-06-06 13:30:00,361.42,362.76,361.19,362.67,48116.0,355.0166,356.3328,354.7907,356.2444,48116.0
2022-06-06 14:00:00,362.68,362.79,360.2,360.44,50539.0,356.2543,356.3623,353.8182,354.0539,50539.0
2022-06-06 14:30:00,360.45,361.04,360.0,360.55,34851.0,354.0638,354.6433,353.6217,354.162,34851.0
2022-06-06 15:00:00,360.53,360.86,359.07,359.38,46518.0,354.1423,354.4665,352.7082,353.0127,46518.0
2022-06-06 15:30:00,359.37,360.71,358.52,359.91,166932.0,353.0029,354.3192,352.168,353.5333,166932.0
2022-06-07 09:30:00,356.93,361.16,356.33,359.35,103371.0,350.6061,354.7612,350.0168,352.9833,103371.0
2022-06-07 10:00:00,359.46,361.51,358.41,360.57,76640.0,353.0913,355.105,352.0599,354.1816,76640.0
2022-06-07 10:30:00,360.66,362.17,360.59,361.0,83589.0,354.27,355.7533,354.2013,354.604,83589.0
2022-06-07 11:00:00,360.98,361.2,359.56,359.67,54367.0,354.5844,354.8005,353.1895,353.2976,54367.0
2022-06-07 11:30:00,359.7,361.07,359.52,360.96,67199.0,353.3271,354.6728,353.1502,354.5647,67199.0
2022-06-07 12:00:00,361.01,361.02,359.58,359.69,58977.0,354.6138,354.6237,353.2092,353.3172,58977.0
2022-06-07 12:30:00,359.61,361.16,359.27,360.57,56084.0,353.2386,354.7612,352.9047,354.1816,56084.0
2022-06-07 13:00:00,360.5,361.97,360.35,361.69,59423.0,354.1129,355.5568,353.9655,355.2818,59423.0
2022-06-07 13:30:00,361.69,361.7,361.0,361.35,32839.0,355.2818,355.2916,354.604,354.9478,32839.0
2022-06-07 14:00:00,361.29,362.71,361.14,362.3,41416.0,354.8889,356.2837,354.7415,355.881,41416.0
2022-06-07 14:30:00,362.26,362.84,361.69,362.27,36165.0,355.8417,356.4114,355.2818,355.8515,36165.0
2022-06-07 15:00:00,362.21,363.52,362.21,363.36,41394.0,355.7926,357.0794,355.7926,356.9222,41394.0
2022-06-07 15:30:00,363.31,364.48,363.22,363.9,167374.0,356.8731,358.0224,356.7847,357.4526,167374.0
2022-06-08 09:30:00,365.0,367.0,362.57,366.76,185421.0,358.5331,360.4977,356.1462,360.262,185421.0
2022-06-08 10:00:00,366.51,367.12,364.74,365.5,84034.0,360.0164,360.6156,358.2778,359.0243,84034.0
2022-06-08 10:30:00,365.46,365.88,363.63,363.84,57408.0,358.985,359.3976,357.1874,357.3937,57408.0
2022-06-08 11:00:00,363.92,365.89,363.5,365.53,56913.0,357.4723,359.4074,357.0597,359.0538,56913.0
2022-06-08 11:30:00,365.66,366.33,365.23,365.37,69443.0,359.1815,359.8396,358.7591,358.8966,69443.0
2022-06-08 12:00:00,365.41,365.73,363.37,363.8,49844.0,358.9359,359.2502,356.932,357.3544,49844.0
2022-06-08 12:30:00,363.81,363.85,360.97,362.83,36240.0,357.3642,357.4035,354.5745,356.4016,36240.0
2022-06-08 13:00:00,362.84,363.39,362.32,363.19,33168.0,356.4114,356.9517,355.9006,356.7552,33168.0
2022-06-08 13:30:00,363.13,363.86,362.53,363.0,48653.0,356.6963,357.4133,356.1069,356.5686,48653.0
2022-06-08 14:00:00,363.2,363.65,361.52,362.12,36011.0,356.765,357.2071,355.1148,355.7042,36011.0
2022-06-08 14:30:00,361.93,363.73,361.92,363.12,35684.0,355.5175,357.2856,355.5077,356.6865,35684.0
2022-06-08 15:00:00,363.15,363.81,362.29,363.58,45224.0,356.7159,357.3642,355.8712,357.1383,45224.0
2022-06-08 15:30:00,363.67,364.2,361.95,362.54,153691.0,357.2267,357.7473,355.5372,356.1167,153691.0
2022-06-09 09:30:00,359.76,362.21,358.18,361.18,133428.0,353.386,355.7926,351.834,354.7808,133428.0
2022-06-09 10:00:00,360.98,360.98,356.0,356.93,91979.0,354.5844,354.5844,349.6926,350.6061,91979.0
2022-06-09 10:30:00,356.93,357.33,354.92,356.31,61600.0,350.6061,350.999,348.6317,349.9971,61600.0
2022-06-09 11:00:00,356.15,356.46,354.87,355.82,39259.0,349.8399,350.1445,348.5826,349.5158,39259.0
2022-06-09 11:30:00,355.83,358.17,355.69,357.38,38782.0,349.5256,351.8242,349.3881,351.0482,38782.0
2022-06-09 12:00:00,357.35,357.59,355.97,356.76,21040.0,351.0187,351.2544,349.6631,350.4391,21040.0
2022-06-09 12:30:00,356.79,357.07,356.1,357.07,28724.0,350.4686,350.7436,349.7908,350.7436,28724.0
2022-06-09 13:00:00,357.0,357.7,355.7,355.83,36112.0,350.6749,351.3625,349.3979,349.5256,36112.0
2022-06-09 13:30:00,355.69,356.38,354.75,356.38,49335.0,349.3881,350.0659,348.4648,350.0659,49335.0
2022-06-09 14:00:00,356.21,356.29,354.87,355.89,42743.0,349.8989,349.9775,348.5826,349.5846,42743.0
2022-06-09 14:30:00,355.81,355.85,353.56,353.6,34700.0,349.506,349.5453,347.2958,347.3351,34700.0
2022-06-09 15:00:00,353.42,353.54,351.44,351.48,51442.0,347.1583,347.2762,345.2134,345.2527,51442.0
2022-06-09 15:30:00,351.43,351.99,348.94,348.99,307147.0,345.2036,345.7537,342.7577,342.8068,307147.0
2022-06-10 09:30:00,341.33,344.31,338.33,338.66,231415.0,335.2825,338.2097,332.3357,332.6598,231415.0
2022-06-10 10:00:00,338.68,338.92,335.06,336.48,180036.0,332.6795,332.9152,329.1236,330.5184,180036.0
2022-06-10 10:30:00,336.37,339.1,336.31,337.55,141925.0,330.4104,333.092,330.3515,331.5695,141925.0
2022-06-10 11:00:00,337.51,338.55,336.52,337.0,175450.0,331.5302,332.5518,330.5577,331.0292,175450.0
2022-06-10 11:30:00,337.0,337.23,335.5,336.52,110895.0,331.0292,331.2552,329.5558,330.5577,110895.0
2022-06-10 12:00:00,336.46,338.16,336.38,336.9,85541.0,330.4988,332.1687,330.4202,330.931,85541.0
2022-06-10 12:30:00,336.92,337.8,336.26,336.59,46750.0,330.9507,331.8151,330.3023,330.6265,46750.0
2022-06-10 13:00:00,336.66,337.74,336.0,337.65,41260.0,330.6953,331.7561,330.047,331.6677,41260.0
2022-06-10 13:30:00,337.68,338.42,336.35,337.26,81998.0,331.6972,332.4241,330.3908,331.2846,81998.0
2022-06-10 14:00:00,337.23,337.97,335.73,336.89,85146.0,331.2552,331.982,329.7817,330.9212,85146.0
2022-06-10 14:30:00,337.26,338.38,336.43,338.19,118594.0,331.2846,332.3848,330.4693,332.1982,118594.0
2022-06-10 15:00:00,338.19,338.67,336.43,337.81,101620.0,332.1982,332.6696,330.4693,331.8249,101620.0
2022-06-10 15:30:00,337.82,338.48,334.6,334.61,343819.0,331.8347,332.483,328.6718,328.6816,343819.0
2022-06-13 09:30:00,322.0,325.05,319.44,324.39,410466.0,316.295,319.291,313.7804,318.6427,410466.0
2022-06-13 10:00:00,324.38,325.57,322.69,323.3,151077.0,318.6328,319.8017,316.9728,317.572,151077.0
2022-06-13 10:30:00,323.59,324.09,321.56,323.51,132856.0,317.8568,318.348,315.8628,317.7782,132856.0
2022-06-13 11:00:00,323.4,328.26,322.82,327.35,232510.0,317.6702,322.4441,317.1005,321.5502,232510.0
2022-06-13 11:30:00,327.38,329.85,326.78,329.27,148577.0,321.5797,324.0059,320.9903,323.4362,148577.0
2022-06-13 12:00:00,328.97,330.9,328.5,328.69,135019.0,323.1415,325.0373,322.6798,322.8665,135019.0
2022-06-13 12:30:00,328.67,329.99,326.8,326.98,151633.0,322.8468,324.1434,321.01,321.1868,151633.0
2022-06-13 13:00:00,327.08,327.08,324.84,325.46,111632.0,321.285,321.285,319.0847,319.6937,111632.0
2022-06-13 13:30:00,325.43,327.25,325.03,326.04,144908.0,319.6642,321.452,319.2713,320.2634,144908.0
2022-06-13 14:00:00,325.97,326.01,323.28,324.16,91064.0,320.1947,320.234,317.5523,318.4167,91064.0
2022-06-13 14:30:00,324.07,324.96,322.1,322.5,106765.0,318.3283,319.2026,316.3932,316.7861,106765.0
2022-06-13 15:00:00,322.47,323.11,319.69,319.88,230468.0,316.7567,317.3853,314.0259,314.2126,230468.0
2022-06-13 15:30:00,319.94,320.44,317.92,319.37,548711.0,314.2715,314.7626,312.2873,313.7116,548711.0
2022-06-14 09:30:00,320.1,323.77,320.1,323.67,208328.0,314.4287,318.0336,314.4287,317.9354,208328.0
2022-06-14 10:00:00,323.35,324.0,319.66,319.9,157193.0,317.6211,318.2596,313.9965,314.2322,157193.0
2022-06-14 10:30:00,319.86,323.43,319.71,321.65,81942.0,314.1929,317.6997,314.0456,315.9512,81942.0
2022-06-14 11:00:00,321.56,322.86,320.64,321.88,166950.0,315.8628,317.1398,314.9591,316.1771,166950.0
2022-06-14 11:30:00,321.95,322.34,321.15,321.7,58883.0,316.2459,316.629,315.4601,316.0003,58883.0
2022-06-14 12:00:00,321.6,321.8,320.48,321.52,55928.0,315.9021,316.0985,314.8019,315.8235,55928.0
2022-06-14 12:30:00,321.75,321.75,320.68,321.14,63015.0,316.0494,316.0494,314.9984,315.4502,63015.0
2022-06-14 13:00:00,321.1,322.83,320.87,321.78,66533.0,315.4109,317.1103,315.185,316.0789,66533.0
2022-06-14 13:30:00,321.61,322.08,320.27,321.42,44380.0,315.9119,316.3736,314.5956,315.7253,44380.0
2022-06-14 14:00:00,321.29,322.26,320.92,321.74,45501.0,315.5976,316.5504,315.2341,316.0396,45501.0
2022-06-14 14:30:00,321.74,322.44,321.16,321.64,89110.0,316.0396,316.7272,315.4699,315.9414,89110.0
2022-06-14 15:00:00,321.54,321.71,319.7,321.16,97628.0,315.8431,316.0101,314.0357,315.4699,97628.0
2022-06-14 15:30:00,321.13,323.99,321.04,322.4,259472.0,315.4404,318.2497,315.352,316.6879,259472.0
2022-06-15 09:30:00,327.41,328.4,323.34,324.45,133387.0,321.6091,322.5816,317.6113,318.7016,133387.0
2022-06-15 10:00:00,324.53,326.64,324.4,326.1,63427.0,318.7802,320.8528,318.6525,320.3224,63427.0
2022-06-15 10:30:00,326.16,326.16,324.33,325.0,52526.0,320.3813,320.3813,318.5837,319.2418,52526.0
2022-06-15 11:00:00,325.07,325.3,322.53,322.97,53809.0,319.3106,319.5365,316.8156,317.2478,53809.0
2022-06-15 11:30:00,322.93,323.28,321.69,322.29,72508.0,317.2085,317.5523,315.9905,316.5799,72508.0
2022-06-15 12:00:00,322.19,323.32,322.12,322.78,48252.0,316.4816,317.5916,316.4129,317.0612,48252.0
2022-06-15 12:30:00,322.8,323.15,321.01,321.4,49934.0,317.0808,317.4246,315.3225,315.7056,49934.0
2022-06-15 13:00:00,321.43,322.9,321.21,322.67,32635.0,315.7351,317.1791,315.519,316.9531,32635.0
2022-06-15 13:30:00,322.64,324.79,322.27,324.48,36945.0,316.9237,319.0356,316.5602,318.7311,36945.0
2022-06-15 14:00:00,323.67,326.05,320.92,322.42,82571.0,317.9354,320.2732,315.2341,316.7076,82571.0
2022-06-15 14:30:00,322.35,329.07,319.43,325.02,107382.0,316.6388,323.2397,313.7705,319.2615,107382.0
2022-06-15 15:00:00,325.24,330.14,325.01,329.93,109379.0,319.4776,324.2908,319.2517,324.0845,109379.0
2022-06-15 15:30:00,330.09,330.63,324.58,325.55,275564.0,324.2417,324.7721,318.8293,319.7821,275564.0
2022-06-16 09:30:00,316.09,316.45,311.86,312.15,296794.0,310.4897,310.8433,306.3347,306.6195,296794.0
2022-06-16 10:00:00,312.21,313.76,310.23,313.12,211295.0,306.6785,308.201,304.7335,307.5723,211295.0
2022-06-16 10:30:00,312.94,312.96,308.14,308.29,162336.0,307.3955,307.4152,302.6806,302.8279,162336.0
2022-06-16 11:00:00,308.2,310.37,308.07,309.54,171879.0,302.7395,304.8711,302.6118,304.0558,171879.0
2022-06-16 11:30:00,309.55,311.33,309.45,311.2,148316.0,304.0656,305.814,303.9674,305.6863,148316.0
2022-06-16 12:00:00,311.21,311.29,308.5,309.64,90302.0,305.6962,305.7748,303.0342,304.154,90302.0
2022-06-16 12:30:00,309.42,309.96,308.55,309.31,87180.0,303.9379,304.4683,303.0833,303.8298,87180.0
2022-06-16 13:00:00,309.2,310.09,308.1,309.11,138390.0,303.7218,304.596,302.6413,303.6334,138390.0
2022-06-16 13:30:00,309.11,309.49,306.84,306.93,158098.0,303.6334,304.0066,301.4036,301.492,158098.0
2022-06-16 14:00:00,306.92,308.18,305.83,306.13,176455.0,301.4822,302.7199,300.4115,300.7062,176455.0
2022-06-16 14:30:00,306.07,307.71,305.08,305.97,132613.0,300.6472,302.2582,299.6748,300.549,132613.0
2022-06-16 15:00:00,305.95,309.28,305.91,308.96,143808.0,300.5294,303.8004,300.4901,303.486,143808.0
2022-06-16 15:30:00,309.01,309.14,307.0,309.1,548187.0,303.5351,303.6628,301.5608,303.6236,548187.0
2022-06-17 09:30:00,307.0,308.78,303.65,307.65,836058.0,301.5608,303.3092,298.2701,302.1992,836058.0
2022-06-17 10:00:00,307.66,309.46,306.94,308.29,181800.0,302.2091,303.9772,301.5018,302.8279,181800.0
2022-06-17 10:30:00,308.29,308.6,306.53,307.3,183544.0,302.8279,303.1324,301.0991,301.8554,183544.0
2022-06-17 11:00:00,307.36,311.13,307.1,309.36,177927.0,301.9144,305.6176,301.659,303.8789,177927.0
2022-06-17 11:30:00,309.41,309.99,307.41,307.69,104510.0,303.9281,304.4978,301.9635,302.2385,104510.0
2022-06-17 12:00:00,307.61,309.65,306.85,309.28,108008.0,302.16,304.1638,301.4134,303.8004,108008.0
2022-06-17 12:30:00,309.38,311.34,308.76,311.15,94846.0,303.8986,305.8239,303.2896,305.6372,94846.0
2022-06-17 13:00:00,311.16,313.52,310.81,312.34,122569.0,305.6471,307.9652,305.3033,306.8061,122569.0
2022-06-17 13:30:00,312.38,313.5,312.23,312.98,69577.0,306.8454,307.9456,306.6981,307.4348,69577.0
2022-06-17 14:00:00,313.07,314.14,312.55,313.11,102098.0,307.5232,308.5743,307.0124,307.5625,102098.0
2022-06-17 14:30:00,313.06,313.86,312.02,312.13,109944.0,307.5134,308.2992,306.4918,306.5999,109944.0
2022-06-17 15:00:00,312.26,313.96,311.12,313.5,221406.0,306.7276,308.3974,305.6078,307.9456,221406.0
2022-06-17 15:30:00,313.6,313.85,310.51,310.54,416208.0,308.0438,308.2894,305.0086,305.038,416208.0
2022-06-21 09:30:00,316.05,320.02,314.88,317.35,344916.0,310.4504,314.3501,309.3011,311.7274,344916.0
2022-06-21 10:00:00,317.5,319.45,316.2,318.95,173477.0,311.8747,313.7902,310.5978,313.299,173477.0
2022-06-21 10:30:00,319.01,320.23,318.78,319.28,105756.0,313.358,314.5564,313.132,313.6232,105756.0
2022-06-21 11:00:00,319.28,319.45,316.31,316.72,138090.0,313.6232,313.7902,310.7058,311.1085,138090.0
2022-06-21 11:30:00,316.83,317.03,315.94,316.26,77328.0,311.2166,311.4131,310.3424,310.6567,77328.0
2022-06-21 12:00:00,316.33,317.5,316.17,317.03,74641.0,310.7255,311.8747,310.5683,311.4131,74641.0
2022-06-21 12:30:00,316.96,318.31,316.95,318.19,92397.0,311.3443,312.6704,311.3345,312.5525,92397.0
2022-06-21 13:00:00,318.01,318.84,317.46,317.52,120239.0,312.3757,313.191,311.8354,311.8944,120239.0
2022-06-21 13:30:00,317.56,317.86,317.12,317.66,58442.0,311.9337,312.2283,311.5015,312.0319,58442.0
2022-06-21 14:00:00,317.67,317.7,316.6,317.1,77239.0,312.0417,312.0712,310.9907,311.4818,77239.0
2022-06-21 14:30:00,317.12,318.92,316.82,318.68,86220.0,311.5015,313.2696,311.2068,313.0338,86220.0
2022-06-21 15:00:00,318.68,318.99,318.01,318.17,89196.0,313.0338,313.3383,312.3757,312.5329,89196.0
2022-06-21 15:30:00,318.32,318.66,317.09,317.59,210158.0,312.6802,313.0142,311.472,311.9631,210158.0
2022-06-22 09:30:00,313.47,315.69,311.36,315.18,190002.0,307.9161,310.0968,305.8435,309.5958,190002.0
2022-06-22 10:00:00,315.22,316.9,314.41,316.86,196921.0,309.6351,311.2854,308.8395,311.2461,196921.0
2022-06-22 10:30:00,317.04,318.35,316.46,316.48,163758.0,311.4229,312.7097,310.8532,310.8728,163758.0
2022-06-22 11:00:00,316.51,317.6,315.5,317.53,91125.0,310.9023,311.973,309.9102,311.9042,91125.0
2022-06-22 11:30:00,317.56,318.19,317.03,317.3,116631.0,311.9337,312.5525,311.4131,311.6783,116631.0
2022-06-22 12:00:00,317.32,318.06,316.89,317.74,55453.0,311.6979,312.4248,311.2755,312.1105,55453.0
2022-06-22 12:30:00,317.64,317.9,317.09,317.53,33767.0,312.0122,312.2676,311.472,311.9042,33767.0
2022-06-22 13:00:00,317.59,318.64,317.01,318.42,46502.0,311.9631,312.9945,311.3934,312.7784,46502.0
2022-06-22 13:30:00,318.44,318.67,317.5,317.82,49675.0,312.7981,313.024,311.8747,312.1891,49675.0
2022-06-22 14:00:00,317.86,319.04,317.63,317.66,70804.0,312.2283,313.3874,312.0024,312.0319,70804.0
2022-06-22 14:30:00,317.68,318.15,317.49,317.95,61609.0,312.0515,312.5132,311.8649,312.3168,61609.0
2022-06-22 15:00:00,318.06,318.06,316.74,317.02,68170.0,312.4248,312.4248,311.1282,311.4032,68170.0
2022-06-22 15:30:00,316.86,317.49,315.31,315.95,201326.0,311.2461,311.8649,309.7235,310.3522,201326.0
2022-06-23 09:30:00,318.9,319.98,316.38,318.65,147412.0,313.2499,314.3108,310.7746,313.0044,147412.0
2022-06-23 10:00:00,318.5,319.0,316.56,316.56,57799.0,312.857,313.3481,310.9514,310.9514,57799.0
2022-06-23 10:30:00,316.78,319.28,316.4,318.5,60973.0,311.1675,313.6232,310.7942,312.857,60973.0
2022-06-23 11:00:00,318.64,319.29,318.12,318.95,64451.0,312.9945,313.633,312.4837,313.299,64451.0
2022-06-23 11:30:00,319.0,319.13,316.15,316.17,69263.0,313.3481,313.4758,310.5486,310.5683,69263.0
2022-06-23 12:00:00,316.24,316.68,314.78,315.38,86896.0,310.637,311.0693,309.2029,309.7923,86896.0
2022-06-23 12:30:00,315.28,315.52,314.18,314.42,50636.0,309.6941,309.9298,308.6135,308.8493,50636.0
2022-06-23 13:00:00,314.5,315.21,314.06,314.24,53746.0,308.9279,309.6253,308.4957,308.6725,53746.0
2022-06-23 13:30:00,314.39,315.78,313.54,315.71,79207.0,308.8198,310.1852,307.9849,310.1164,79207.0
2022-06-23 14:00:00,315.6,316.58,315.34,316.35,101812.0,310.0084,310.971,309.753,310.7451,101812.0
2022-06-23 14:30:00,316.34,317.03,315.83,316.08,75833.0,310.7353,311.4131,310.2343,310.4799,75833.0
2022-06-23 15:00:00,316.01,316.35,315.26,316.22,130730.0,310.4111,310.7451,309.6744,310.6174,130730.0
2022-06-23 15:30:00,316.36,317.35,316.22,316.76,255223.0,310.7549,311.7274,310.6174,311.1478,255223.0
2022-06-24 09:30:00,319.22,325.64,319.22,324.89,209466.0,313.5643,319.8705,313.5643,319.1338,209466.0
2022-06-24 10:00:00,324.99,328.54,324.86,327.52,277366.0,319.232,322.7191,319.1043,321.7172,277366.0
2022-06-24 10:30:00,327.73,328.65,326.86,327.63,100930.0,321.9235,322.8272,321.0689,321.8252,100930.0
2022-06-24 11:00:00,327.81,329.0,326.14,326.78,100242.0,322.0021,323.171,320.3616,320.9903,100242.0
2022-06-24 11:30:00,326.78,327.3,326.2,326.58,76125.0,320.9903,321.5011,320.4206,320.7939,76125.0
2022-06-24 12:00:00,326.6,328.0,326.32,327.49,102552.0,320.8135,322.1887,320.5385,321.6877,102552.0
2022-06-24 12:30:00,327.41,328.63,327.35,328.6,93766.0,321.6091,322.8075,321.5502,322.7781,93766.0
2022-06-24 13:00:00,328.55,328.55,326.78,327.09,112698.0,322.7289,322.7289,320.9903,321.2948,112698.0
2022-06-24 13:30:00,327.1,328.13,326.94,327.62,80298.0,321.3046,322.3164,321.1475,321.8154,80298.0
2022-06-24 14:00:00,327.68,327.99,327.02,327.55,70821.0,321.8744,322.1789,321.2261,321.7467,70821.0
2022-06-24 14:30:00,327.61,328.01,327.49,327.91,77379.0,321.8056,322.1985,321.6877,322.1003,77379.0
2022-06-24 15:00:00,327.89,328.15,327.53,327.72,120958.0,322.0806,322.336,321.727,321.9137,120958.0
2022-06-24 15:30:00,327.73,330.81,327.18,330.65,452032.0,321.9235,324.9489,321.3832,324.7917,452032.0
2022-06-27 09:30:00,331.97,331.97,327.37,328.66,147395.0,326.0884,326.0884,321.5699,322.837,147395.0
2022-06-27 10:00:00,328.81,330.03,327.5,327.5,73289.0,322.9843,324.1827,321.6976,321.6976,73289.0
2022-06-27 10:30:00,327.5,329.2,327.12,328.79,43722.0,321.6976,323.3674,321.3243,322.9647,43722.0
2022-06-27 11:00:00,328.92,330.48,328.21,330.41,69339.0,323.0924,324.6248,322.395,324.556,69339.0
2022-06-27 11:30:00,330.42,331.77,330.18,331.65,92230.0,324.5658,325.8919,324.3301,325.774,92230.0
2022-06-27 12:00:00,331.67,331.83,330.08,330.12,91901.0,325.7937,325.9508,324.2318,324.2711,91901.0
2022-06-27 12:30:00,329.97,330.65,329.24,329.73,83317.0,324.1238,324.7917,323.4067,323.888,83317.0
2022-06-27 13:00:00,329.66,330.14,328.78,329.79,89162.0,323.8193,324.2908,322.9549,323.947,89162.0
2022-06-27 13:30:00,329.75,329.97,329.14,329.38,42792.0,323.9077,324.1238,323.3085,323.5442,42792.0
2022-06-27 14:00:00,329.38,330.53,329.05,330.3,71777.0,323.5442,324.6739,323.2201,324.4479,71777.0
2022-06-27 14:30:00,330.25,330.92,330.1,330.25,70927.0,324.3988,325.057,324.2515,324.3988,70927.0
2022-06-27 15:00:00,330.27,330.66,329.41,329.77,124189.0,324.4185,324.8016,323.5737,323.9273,124189.0
2022-06-27 15:30:00,329.81,329.82,327.74,328.99,235442.0,323.9666,323.9764,321.9333,323.1612,235442.0
2022-06-28 09:30:00,332.7,337.15,331.0,332.85,267670.0,326.8054,331.1766,325.1355,326.9528,267670.0
2022-06-28 10:00:00,332.87,333.15,329.27,330.11,219755.0,326.9724,327.2474,323.4362,324.2613,219755.0
2022-06-28 10:30:00,330.04,330.08,327.55,328.51,90024.0,324.1925,324.2318,321.7467,322.6897,90024.0
2022-06-28 11:00:00,328.52,328.68,325.0,325.16,110514.0,322.6995,322.8566,319.2418,319.399,110514.0
2022-06-28 11:30:00,324.94,325.75,322.38,322.89,96325.0,319.1829,319.9786,316.6683,317.1692,96325.0
2022-06-28 12:00:00,322.81,323.89,321.98,323.72,99680.0,317.0906,318.1515,316.2754,317.9845,99680.0
2022-06-28 12:30:00,323.7,323.88,321.44,321.79,97652.0,317.9649,318.1417,315.7449,316.0887,97652.0
2022-06-28 13:00:00,321.76,321.93,320.16,321.28,98593.0,316.0592,316.2262,314.4876,315.5878,98593.0
2022-06-28 13:30:00,321.2,321.54,320.53,321.44,57950.0,315.5092,315.8431,314.851,315.7449,57950.0
2022-06-28 14:00:00,321.39,321.87,319.6,319.94,72750.0,315.6958,316.1673,313.9375,314.2715,72750.0
2022-06-28 14:30:00,319.89,320.02,318.14,319.72,73747.0,314.2224,314.3501,312.5034,314.0554,73747.0
2022-06-28 15:00:00,319.63,319.99,318.52,319.74,110476.0,313.967,314.3206,312.8767,314.075,110476.0
2022-06-28 15:30:00,319.64,320.11,318.12,318.42,331856.0,313.9768,314.4385,312.4837,312.7784,331856.0
2022-06-29 09:30:00,319.11,322.84,318.41,322.17,220228.0,313.4562,317.1201,312.7686,316.462,220228.0
2022-06-29 10:00:00,322.0,324.95,321.54,324.56,167887.0,316.295,319.1927,315.8431,318.8096,167887.0
2022-06-29 10:30:00,324.48,326.11,324.48,324.48,124879.0,318.7311,320.3322,318.7311,318.7311,124879.0
2022-06-29 11:00:00,324.22,324.46,321.97,323.08,80398.0,318.4757,318.7114,316.2655,317.3559,80398.0
2022-06-29 11:30:00,323.06,324.12,322.01,323.05,78685.0,317.3362,318.3774,316.3048,317.3264,78685.0
2022-06-29 12:00:00,323.22,323.32,321.01,321.22,55276.0,317.4934,317.5916,315.3225,315.5288,55276.0
2022-06-29 12:30:00,321.22,322.59,321.22,322.18,56578.0,315.5288,316.8745,315.5288,316.4718,56578.0
2022-06-29 13:00:00,322.13,322.85,320.93,321.69,92666.0,316.4227,317.1299,315.244,315.9905,92666.0
2022-06-29 13:30:00,321.77,322.84,321.45,322.84,47958.0,316.0691,317.1201,315.7547,317.1201,47958.0
2022-06-29 14:00:00,322.85,323.87,322.76,323.82,70122.0,317.1299,318.1319,317.0415,318.0828,70122.0
2022-06-29 14:30:00,323.84,323.87,322.9,323.16,53707.0,318.1024,318.1319,317.1791,317.4344,53707.0
2022-06-29 15:00:00,323.08,323.41,321.94,323.38,108844.0,317.3559,317.68,316.2361,317.6505,108844.0
2022-06-29 15:30:00,323.37,323.44,321.38,322.15,251935.0,317.6407,317.7095,315.686,316.4423,251935.0
2022-06-30 09:30:00,315.3,317.7,309.69,310.84,224789.0,309.7137,312.0712,304.2031,305.3327,224789.0
2022-06-30 10:00:00,310.95,312.0,310.33,311.88,111573.0,305.4408,306.4722,304.8318,306.3543,111573.0
2022-06-30 10:30:00,311.8,314.12,311.68,313.92,80956.0,306.2757,308.5546,306.1578,308.3582,80956.0
2022-06-30 11:00:00,313.81,317.93,313.14,316.72,115151.0,308.2501,312.2971,307.592,311.1085,115151.0
2022-06-30 11:30:00,316.55,316.9,315.48,316.81,51910.0,310.9416,311.2854,309.8905,311.197,51910.0
2022-06-30 12:00:00,316.79,317.5,314.73,317.36,75870.0,311.1773,311.8747,309.1538,311.7372,75870.0
2022-06-30 12:30:00,317.33,318.29,316.26,317.12,63674.0,311.7077,312.6507,310.6567,311.5015,63674.0
2022-06-30 13:00:00,317.15,317.69,314.61,316.18,67654.0,311.5309,312.0614,309.0359,310.5781,67654.0
2022-06-30 13:30:00,316.24,317.9,316.11,317.07,64175.0,310.637,312.2676,310.5094,311.4523,64175.0
2022-06-30 14:00:00,317.09,317.17,315.54,315.87,65353.0,311.472,311.5506,309.9495,310.2736,65353.0
2022-06-30 14:30:00,315.85,316.22,313.85,314.43,74564.0,310.254,310.6174,308.2894,308.8591,74564.0
2022-06-30 15:00:00,314.33,315.2,312.07,315.19,113186.0,308.7609,309.6155,306.5409,309.6057,113186.0
2022-06-30 15:30:00,315.12,316.15,313.9,315.52,342329.0,309.5369,310.5486,308.3385,309.9298,342329.0
2022-07-01 09:30:00,314.1,317.47,312.47,316.65,181378.0,308.535,311.8453,306.9338,311.0398,181378.0
2022-07-01 10:00:00,316.8,317.69,312.54,312.99,118498.0,311.1871,312.0614,307.0026,307.4446,118498.0
2022-07-01 10:30:00,312.81,313.32,311.31,312.38,57143.0,307.2678,307.7688,305.7944,306.8454,57143.0
2022-07-01 11:00:00,312.33,315.7,312.0,314.45,75500.0,306.7963,310.1066,306.4722,308.8788,75500.0
2022-07-01 11:30:00,314.57,315.04,312.9,313.6,74912.0,308.9966,309.4583,307.3562,308.0438,74912.0
2022-07-01 12:00:00,313.61,314.68,312.85,314.45,45866.0,308.0536,309.1047,307.3071,308.8788,45866.0
2022-07-01 12:30:00,314.44,314.99,313.78,313.79,56014.0,308.8689,309.4092,308.2206,308.2305,56014.0
2022-07-01 13:00:00,313.82,314.0,313.12,313.78,45619.0,308.2599,308.4367,307.5723,308.2206,45619.0
2022-07-01 13:30:00,313.69,316.49,313.63,315.97,73235.0,308.1322,310.8826,308.0733,310.3718,73235.0
2022-07-01 14:00:00,316.05,316.73,315.08,316.2,70309.0,310.4504,311.1184,309.4976,310.5978,70309.0
2022-07-01 14:30:00,316.32,317.9,316.32,317.33,53321.0,310.7156,312.2676,310.7156,311.7077,53321.0
2022-07-01 15:00:00,317.4,317.81,316.73,317.29,80796.0,311.7765,312.1792,311.1184,311.6684,80796.0
2022-07-01 15:30:00,317.37,318.94,317.34,318.35,196141.0,311.747,313.2892,311.7176,312.7097,196141.0
2022-07-05 09:30:00,313.08,313.98,309.45,310.06,155716.0,307.533,308.4171,303.9674,304.5665,155716.0
2022-07-05 10:00:00,309.86,313.48,309.5,313.26,127085.0,304.3701,307.9259,304.0165,307.7098,127085.0
2022-07-05 10:30:00,313.1,315.8,312.86,314.62,118412.0,307.5527,310.2048,307.3169,309.0458,118412.0
2022-07-05 11:00:00,314.61,314.63,312.66,313.14,53578.0,309.0359,309.0556,307.1205,307.592,53578.0
2022-07-05 11:30:00,313.15,316.46,312.87,315.52,75941.0,307.6018,310.8532,307.3268,309.9298,75941.0
2022-07-05 12:00:00,315.51,317.51,315.09,316.87,80856.0,309.92,311.8845,309.5074,311.2559,80856.0
2022-07-05 12:30:00,316.84,317.13,315.66,315.66,42221.0,311.2264,311.5113,310.0673,310.0673,42221.0
2022-07-05 13:00:00,315.73,317.61,315.73,317.55,46996.0,310.1361,311.9828,310.1361,311.9238,46996.0
2022-07-05 13:30:00,317.63,318.54,317.0,317.3,49516.0,312.0024,312.8963,311.3836,311.6783,49516.0
2022-07-05 14:00:00,317.31,318.8,317.2,318.76,34269.0,311.6881,313.1517,311.58,313.1124,34269.0
2022-07-05 14:30:00,318.71,320.31,318.68,319.62,52883.0,313.0633,314.6349,313.0338,313.9572,52883.0
2022-07-05 15:00:00,319.47,320.14,318.63,319.65,64721.0,313.8098,314.468,312.9847,313.9866,64721.0
2022-07-05 15:30:00,319.66,319.75,318.49,319.4,133056.0,313.9965,314.0849,312.8472,313.7411,133056.0
2022-07-06 09:30:00,319.0,320.25,315.72,316.93,125467.0,313.3481,314.576,310.1263,311.3148,125467.0
2022-07-06 10:00:00,316.55,320.31,316.52,319.69,68629.0,310.9416,314.6349,310.9121,314.0259,68629.0
2022-07-06 10:30:00,319.81,319.86,318.34,319.55,55332.0,314.1438,314.1929,312.6998,313.8884,55332.0
2022-07-06 11:00:00,319.55,319.84,317.49,317.87,75529.0,313.8884,314.1733,311.8649,312.2382,75529.0
2022-07-06 11:30:00,317.84,318.66,316.98,317.95,81304.0,312.2087,313.0142,311.3639,312.3168,81304.0
2022-07-06 12:00:00,317.62,318.07,316.57,317.78,44696.0,311.9926,312.4346,310.9612,312.1498,44696.0
2022-07-06 12:30:00,317.71,318.35,317.31,318.2,34613.0,312.081,312.7097,311.6881,312.5623,34613.0
2022-07-06 13:00:00,318.2,319.31,318.09,318.74,56016.0,312.5623,313.6527,312.4543,313.0928,56016.0
2022-07-06 13:30:00,318.71,318.99,318.1,318.53,48695.0,313.0633,313.3383,312.4641,312.8865,48695.0
2022-07-06 14:00:00,318.45,319.96,317.76,319.94,97839.0,312.8079,314.2911,312.1301,314.2715,97839.0
2022-07-06 14:30:00,319.95,321.62,319.8,321.06,83113.0,314.2813,315.9217,314.134,315.3717,83113.0
2022-07-06 15:00:00,321.2,321.84,319.96,321.79,88161.0,315.5092,316.1378,314.2911,316.0887,88161.0
2022-07-06 15:30:00,321.78,322.36,319.47,320.14,128799.0,316.0789,316.6486,313.8098,314.468,128799.0
2022-07-07 09:30:00,322.35,322.72,319.51,319.83,141014.0,317.1176,317.4816,314.3237,314.6385,141014.0
2022-07-07 10:00:00,319.92,321.15,319.65,320.81,115502.0,314.727,315.937,314.4614,315.6026,115502.0
2022-07-07 10:30:00,320.88,322.39,320.45,322.38,78945.0,315.6714,317.1569,315.2484,317.1471,78945.0
2022-07-07 11:00:00,322.33,323.56,322.26,322.41,94190.0,317.0979,318.3079,317.029,317.1766,94190.0
2022-07-07 11:30:00,322.48,323.21,321.91,322.33,73134.0,317.2454,317.9636,316.6847,317.0979,73134.0
2022-07-07 12:00:00,322.43,322.63,321.05,321.77,68575.0,317.1963,317.393,315.8387,316.547,68575.0
2022-07-07 12:30:00,321.7,322.0,321.17,321.4,40731.0,316.4781,316.7732,315.9567,316.183,40731.0
2022-07-07 13:00:00,321.42,321.48,320.63,321.02,41946.0,316.2027,316.2617,315.4255,315.8091,41946.0
2022-07-07 13:30:00,321.0,322.43,320.79,322.43,38467.0,315.7895,317.1963,315.5829,317.1963,38467.0
2022-07-07 14:00:00,322.52,323.56,322.29,323.15,43411.0,317.2848,318.3079,317.0585,317.9046,43411.0
2022-07-07 14:30:00,323.11,324.0,322.7,323.77,43294.0,317.8652,318.7408,317.4619,318.5145,43294.0
2022-07-07 15:00:00,323.82,324.86,323.48,324.01,64899.0,318.5637,319.5868,318.2292,318.7506,64899.0
2022-07-07 15:30:00,324.04,324.44,323.38,323.9,182032.0,318.7801,319.1736,318.1308,318.6424,182032.0
2022-07-08 09:30:00,322.78,324.98,319.71,319.83,113461.0,317.5406,319.7049,314.5204,314.6385,113461.0
2022-07-08 10:00:00,319.97,323.14,319.35,322.87,52379.0,314.7762,317.8947,314.1663,317.6291,52379.0
2022-07-08 10:30:00,322.97,323.75,322.12,323.13,67799.0,317.7275,318.4948,316.8913,317.8849,67799.0
2022-07-08 11:00:00,323.24,324.87,322.83,324.64,42842.0,317.9931,319.5967,317.5898,319.3704,42842.0
2022-07-08 11:30:00,324.62,324.84,323.45,324.25,36622.0,319.3507,319.5671,318.1997,318.9867,36622.0
2022-07-08 12:00:00,324.26,324.47,322.53,322.58,31438.0,318.9966,319.2031,317.2946,317.3438,31438.0
2022-07-08 12:30:00,322.63,322.86,321.5,321.61,29922.0,317.393,317.6193,316.2814,316.3896,29922.0
2022-07-08 13:00:00,321.55,322.41,320.88,322.41,32245.0,316.3305,317.1766,315.6714,317.1766,32245.0
2022-07-08 13:30:00,322.34,323.03,322.17,322.75,32746.0,317.1077,317.7865,316.9405,317.5111,32746.0
2022-07-08 14:00:00,322.83,323.86,322.44,323.73,30267.0,317.5898,318.603,317.2061,318.4752,30267.0
2022-07-08 14:30:00,323.77,324.34,323.5,324.07,27679.0,318.5145,319.0753,318.2489,318.8096,27679.0
2022-07-08 15:00:00,324.01,324.63,323.9,323.97,47644.0,318.7506,319.3606,318.6424,318.7113,47644.0
2022-07-08 15:30:00,324.08,324.21,322.89,323.06,161574.0,318.8195,318.9474,317.6488,317.816,161574.0
2022-07-11 09:30:00,319.38,322.36,319.15,320.83,130527.0,314.1958,317.1274,313.9695,315.6222,130527.0
2022-07-11 10:00:00,320.68,323.27,320.21,323.1,73909.0,315.4747,318.0226,315.0123,317.8554,73909.0
2022-07-11 10:30:00,323.21,323.99,322.81,322.81,62652.0,317.9636,318.7309,317.5701,317.5701,62652.0
2022-07-11 11:00:00,322.75,324.21,322.49,324.05,38262.0,317.5111,318.9474,317.2553,318.79,38262.0
2022-07-11 11:30:00,324.02,324.31,322.86,323.22,32096.0,318.7605,319.0457,317.6193,317.9734,32096.0
2022-07-11 12:00:00,323.31,323.59,322.65,323.42,37301.0,318.062,318.3374,317.4127,318.1702,37301.0
2022-07-11 12:30:00,323.28,323.82,322.72,323.82,33529.0,318.0325,318.5637,317.4816,318.5637,33529.0
2022-07-11 13:00:00,323.75,325.21,323.57,325.1,49107.0,318.4948,319.9311,318.3178,319.8229,49107.0
2022-07-11 13:30:00,325.05,326.22,325.04,325.84,65837.0,319.7737,320.9247,319.7639,320.5509,65837.0
2022-07-11 14:00:00,325.79,325.79,324.72,325.19,25919.0,320.5017,320.5017,319.4491,319.9115,25919.0
2022-07-11 14:30:00,325.1,325.2,324.45,324.49,40941.0,319.8229,319.9213,319.1835,319.2228,40941.0
2022-07-11 15:00:00,324.47,324.6,323.07,323.69,52999.0,319.2031,319.331,317.8259,318.4358,52999.0
2022-07-11 15:30:00,323.7,324.31,323.49,324.3,236827.0,318.4456,319.0457,318.2391,319.0359,236827.0
2022-07-12 09:30:00,320.21,327.36,320.21,324.88,175623.0,315.0123,322.0462,315.0123,319.6065,175623.0
2022-07-12 10:00:00,324.88,324.88,322.15,322.99,92842.0,319.6065,319.6065,316.9208,317.7472,92842.0
2022-07-12 10:30:00,323.21,324.91,323.16,324.69,89576.0,317.9636,319.636,317.9144,319.4196,89576.0
2022-07-12 11:00:00,324.71,324.77,322.9,323.97,76463.0,319.4393,319.4983,317.6586,318.7113,76463.0
2022-07-12 11:30:00,324.08,324.35,323.04,323.17,66663.0,318.8195,319.0851,317.7964,317.9242,66663.0
2022-07-12 12:00:00,323.18,323.41,322.12,323.17,61913.0,317.9341,318.1604,316.8913,317.9242,61913.0
2022-07-12 12:30:00,323.21,323.64,322.92,323.33,48786.0,317.9636,318.3866,317.6783,318.0817,48786.0
2022-07-12 13:00:00,323.31,323.96,323.08,323.65,67676.0,318.062,318.7014,317.8357,318.3965,67676.0
2022-07-12 13:30:00,323.81,324.44,323.23,324.32,42142.0,318.5539,319.1736,317.9833,319.0556,42142.0
2022-07-12 14:00:00,324.46,324.76,323.97,324.38,38051.0,319.1933,319.4884,318.7113,319.1146,38051.0
2022-07-12 14:30:00,324.46,324.52,323.04,323.21,43852.0,319.1933,319.2523,317.7964,317.9636,43852.0
2022-07-12 15:00:00,323.14,323.14,321.92,322.13,63906.0,317.8947,317.8947,316.6945,316.9011,63906.0
2022-07-12 15:30:00,322.12,323.35,320.83,323.03,329607.0,316.8913,318.1013,315.6222,317.7865,329607.0
2022-07-13 09:30:00,315.95,317.8,313.81,317.8,158731.0,310.8214,312.6414,308.7162,312.6414,158731.0
2022-07-13 10:00:00,317.7,319.08,316.71,318.0,133244.0,312.543,313.9006,311.5691,312.8382,133244.0
2022-07-13 10:30:00,317.91,321.89,317.91,321.22,77779.0,312.7496,316.665,312.7496,316.0059,77779.0
2022-07-13 11:00:00,321.12,323.02,320.48,320.69,76103.0,315.9075,317.7767,315.2779,315.4845,76103.0
2022-07-13 11:30:00,320.71,321.75,320.16,321.29,45800.0,315.5042,316.5273,314.9631,316.0748,45800.0
2022-07-13 12:00:00,321.31,321.8,320.5,321.76,34157.0,316.0944,316.5765,315.2976,316.5371,34157.0
2022-07-13 12:30:00,321.58,322.71,321.57,322.51,30297.0,316.3601,317.4717,316.3502,317.275,30297.0
2022-07-13 13:00:00,322.75,323.78,321.66,322.55,37535.0,317.5111,318.5243,316.4388,317.3143,37535.0
2022-07-13 13:30:00,322.34,324.0,322.1,323.65,67158.0,317.1077,318.7408,316.8716,318.3965,67158.0
2022-07-13 14:00:00,323.64,323.65,321.37,323.08,100394.0,318.3866,318.3965,316.1535,317.8357,100394.0
2022-07-13 14:30:00,323.29,324.09,322.75,324.0,34459.0,318.0423,318.8293,317.5111,318.7408,34459.0
2022-07-13 15:00:00,323.99,324.93,323.0,324.22,92833.0,318.7309,319.6557,317.757,318.9572,92833.0
2022-07-13 15:30:00,324.2,324.7,323.2,323.21,211802.0,318.9375,319.4294,317.9538,317.9636,211802.0
2022-07-14 09:30:00,316.16,318.8,315.39,317.24,242794.0,311.028,313.6252,310.2705,312.0905,242794.0
2022-07-14 10:00:00,317.2,317.69,316.19,317.25,81674.0,312.0512,312.5332,311.0575,312.1003,81674.0
2022-07-14 10:30:00,317.31,319.81,316.81,319.55,81502.0,312.1594,314.6188,311.6675,314.363,81502.0
2022-07-14 11:00:00,319.71,322.22,319.55,322.07,71511.0,314.5204,316.9897,314.363,316.8421,71511.0
2022-07-14 11:30:00,322.28,325.33,321.61,325.33,112125.0,317.0487,320.0492,316.3896,320.0492,112125.0
2022-07-14 12:00:00,325.34,325.45,324.26,324.33,72851.0,320.059,320.1672,318.9966,319.0654,72851.0
2022-07-14 12:30:00,324.44,324.62,322.99,324.08,72958.0,319.1736,319.3507,317.7472,318.8195,72958.0
2022-07-14 13:00:00,324.08,325.19,323.35,324.89,51062.0,318.8195,319.9115,318.1013,319.6163,51062.0
2022-07-14 13:30:00,324.88,325.35,324.2,324.92,54876.0,319.6065,320.0689,318.9375,319.6458,54876.0
2022-07-14 14:00:00,324.93,327.12,324.77,327.11,75642.0,319.6557,321.8101,319.4983,321.8003,75642.0
2022-07-14 14:30:00,327.12,327.59,326.22,326.82,58017.0,321.8101,322.2725,320.9247,321.515,58017.0
2022-07-14 15:00:00,326.97,327.19,326.3,326.78,79909.0,321.6626,321.879,321.0034,321.4757,79909.0
2022-07-14 15:30:00,326.83,326.97,324.8,325.18,274629.0,321.5248,321.6626,319.5278,319.9016,274629.0
2022-07-15 09:30:00,333.63,335.57,329.76,331.31,401998.0,328.2145,330.123,324.4073,325.9321,401998.0
2022-07-15 10:00:00,331.46,333.8,330.45,332.33,174220.0,326.0797,328.3817,325.0861,326.9356,174220.0
2022-07-15 10:30:00,332.42,335.51,332.42,335.39,280425.0,327.0241,330.0639,327.0241,329.9459,280425.0
2022-07-15 11:00:00,335.29,335.52,333.66,334.06,110546.0,329.8475,330.0738,328.244,328.6375,110546.0
2022-07-15 11:30:00,333.99,333.99,331.23,331.28,78649.0,328.5686,328.5686,325.8534,325.9026,78649.0
2022-07-15 12:00:00,331.36,332.23,330.72,332.01,50242.0,325.9813,326.8372,325.3517,326.6208,50242.0
2022-07-15 12:30:00,332.09,332.22,331.23,331.4,37684.0,326.6995,326.8273,325.8534,326.0207,37684.0
2022-07-15 13:00:00,331.44,331.87,331.09,331.87,49326.0,326.06,326.483,325.7157,326.483,49326.0
2022-07-15 13:30:00,331.87,332.6,331.77,332.6,51497.0,326.483,327.2012,326.3847,327.2012,51497.0
2022-07-15 14:00:00,332.65,332.65,331.54,331.87,47933.0,327.2504,327.2504,326.1584,326.483,47933.0
2022-07-15 14:30:00,331.81,332.36,331.56,331.93,48808.0,326.424,326.9651,326.1781,326.5421,48808.0
2022-07-15 15:00:00,331.94,332.4,331.46,331.68,71087.0,326.5519,327.0044,326.0797,326.2961,71087.0
2022-07-15 15:30:00,331.68,332.58,330.83,332.48,310857.0,326.2961,327.1815,325.4599,327.0831,310857.0
2022-07-18 09:30:00,335.5,337.51,334.49,334.49,190146.0,330.0541,332.0315,329.0605,329.0605,190146.0
2022-07-18 10:00:00,334.5,334.82,333.45,333.65,81061.0,329.0703,329.3851,328.0374,328.2341,81061.0
2022-07-18 10:30:00,333.69,334.11,331.74,332.94,255459.0,328.2735,328.6867,326.3551,327.5357,255459.0
2022-07-18 11:00:00,332.98,334.09,332.51,333.92,58493.0,327.575,328.667,327.1126,328.4998,58493.0
2022-07-18 11:30:00,333.93,335.73,333.7,335.51,74582.0,328.5096,330.2804,328.2833,330.0639,74582.0
2022-07-18 12:00:00,335.58,336.45,335.11,335.68,165622.0,330.1328,330.9887,329.6704,330.2312,165622.0
2022-07-18 12:30:00,335.6,336.0,334.64,334.83,31194.0,330.1525,330.546,329.2081,329.395,31194.0
2022-07-18 13:00:00,334.92,335.14,334.05,335.09,32360.0,329.4835,329.7,328.6276,329.6508,32360.0
2022-07-18 13:30:00,335.1,335.11,332.71,332.97,43937.0,329.6606,329.6704,327.3094,327.5652,43937.0
2022-07-18 14:00:00,332.77,333.44,332.0,332.12,53082.0,327.3684,328.0275,326.6109,326.729,53082.0
2022-07-18 14:30:00,332.14,332.67,331.16,331.2,56242.0,326.7486,327.27,325.7846,325.8239,56242.0
2022-07-18 15:00:00,331.15,332.15,331.11,331.5,54078.0,325.7747,326.7585,325.7354,326.119,54078.0
2022-07-18 15:30:00,331.51,331.54,329.79,331.01,200192.0,326.1289,326.1584,324.4368,325.637,200192.0
2022-07-19 09:30:00,331.78,336.03,331.78,334.7,127281.0,326.3945,330.5755,326.3945,329.2671,127281.0
2022-07-19 10:00:00,334.85,337.0,333.8,336.75,80440.0,329.4147,331.5298,328.3817,331.2838,80440.0
2022-07-19 10:30:00,336.94,338.57,336.82,337.55,69330.0,331.4707,333.0743,331.3527,332.0708,69330.0
2022-07-19 11:00:00,337.62,337.87,336.35,336.91,70055.0,332.1397,332.3856,330.8903,331.4412,70055.0
2022-07-19 11:30:00,336.87,337.97,336.37,337.91,35672.0,331.4019,332.484,330.91,332.425,35672.0
2022-07-19 12:00:00,338.0,339.11,337.43,338.99,48202.0,332.5135,333.6055,331.9528,333.4875,48202.0
2022-07-19 12:30:00,338.98,340.05,338.94,339.67,44107.0,333.4776,334.5303,333.4383,334.1564,44107.0
2022-07-19 13:00:00,339.62,339.68,338.68,339.67,49988.0,334.1072,334.1663,333.1825,334.1564,49988.0
2022-07-19 13:30:00,339.67,341.53,339.67,341.5,60429.0,334.1564,335.9862,334.1564,335.9567,60429.0
2022-07-19 14:00:00,341.5,342.01,340.42,340.68,62219.0,335.9567,336.4584,334.8942,335.15,62219.0
2022-07-19 14:30:00,340.65,340.86,340.07,340.46,45405.0,335.1205,335.3271,334.5499,334.9336,45405.0
2022-07-19 15:00:00,340.33,340.55,339.58,340.22,74041.0,334.8057,335.0221,334.0679,334.6975,74041.0
2022-07-19 15:30:00,340.14,340.58,339.4,339.98,319920.0,334.6188,335.0516,333.8908,334.4614,319920.0
2022-07-20 09:30:00,340.38,341.41,336.28,337.4,205002.0,334.8549,335.8682,330.8214,331.9233,205002.0
2022-07-20 10:00:00,337.51,339.44,337.06,339.09,106735.0,332.0315,333.9302,331.5888,333.5858,106735.0
2022-07-20 10:30:00,339.09,342.88,338.74,342.86,148975.0,333.5858,337.3143,333.2415,337.2946,148975.0
2022-07-20 11:00:00,342.91,342.91,340.35,340.99,85967.0,337.3438,337.3438,334.8254,335.455,85967.0
2022-07-20 11:30:00,340.85,341.65,340.04,341.4,38508.0,335.3173,336.1043,334.5204,335.8583,38508.0
2022-07-20 12:00:00,341.32,343.14,341.06,342.74,68928.0,335.7796,337.5701,335.5239,337.1766,68928.0
2022-07-20 12:30:00,342.79,343.32,340.15,341.72,78987.0,337.2258,337.7472,334.6286,336.1731,78987.0
2022-07-20 13:00:00,341.5,341.79,339.17,340.75,60402.0,335.9567,336.242,333.6645,335.2189,60402.0
2022-07-20 13:30:00,340.75,341.34,339.57,339.58,63602.0,335.2189,335.7993,334.058,334.0679,63602.0
2022-07-20 14:00:00,339.66,341.23,339.57,340.97,74867.0,334.1466,335.6911,334.058,335.4353,74867.0
2022-07-20 14:30:00,340.93,341.59,339.96,341.0,73538.0,335.396,336.0453,334.4417,335.4648,73538.0
2022-07-20 15:00:00,341.06,341.96,340.91,341.47,110958.0,335.5239,336.4092,335.3763,335.9272,110958.0
2022-07-20 15:30:00,341.38,341.67,340.39,341.22,199267.0,335.8387,336.124,334.8647,335.6813,199267.0
2022-07-21 09:30:00,341.87,345.5,340.9,343.58,167982.0,336.3207,339.8918,335.3665,338.003,167982.0
2022-07-21 10:00:00,343.68,344.51,340.06,340.9,112574.0,338.1013,338.9179,334.5401,335.3665,112574.0
2022-07-21 10:30:00,341.0,344.59,340.65,344.41,77956.0,335.4648,338.9966,335.1205,338.8195,77956.0
2022-07-21 11:00:00,344.28,344.28,342.6,344.02,55687.0,338.6916,338.6916,337.0389,338.4358,55687.0
2022-07-21 11:30:00,344.01,345.03,343.8,344.71,58235.0,338.426,339.4294,338.2194,339.1146,58235.0
2022-07-21 12:00:00,344.71,345.85,344.09,345.67,80437.0,339.1146,340.2361,338.5047,340.059,80437.0
2022-07-21 12:30:00,345.82,346.28,344.82,345.05,51177.0,340.2066,340.6591,339.2228,339.4491,51177.0
2022-07-21 13:00:00,345.12,345.38,344.09,344.46,32227.0,339.518,339.7737,338.5047,338.8687,32227.0
2022-07-21 13:30:00,344.5,344.75,343.46,344.65,57793.0,338.908,339.154,337.8849,339.0556,57793.0
2022-07-21 14:00:00,344.74,345.2,344.23,344.27,92230.0,339.1441,339.5967,338.6424,338.6818,92230.0
2022-07-21 14:30:00,344.2,345.07,343.83,344.94,54972.0,338.6129,339.4688,338.2489,339.3409,54972.0
2022-07-21 15:00:00,344.94,345.74,344.78,345.34,68684.0,339.3409,340.1279,339.1835,339.7344,68684.0
2022-07-21 15:30:00,345.31,347.23,345.16,346.77,250148.0,339.7049,341.5937,339.5573,341.1412,250148.0
2022-07-22 09:30:00,348.88,351.09,345.71,345.86,264178.0,343.2169,345.391,340.0984,340.2459,264178.0
2022-07-22 10:00:00,345.9,347.0,344.22,345.7,83321.0,340.2853,341.3674,338.6326,340.0885,83321.0
2022-07-22 10:30:00,345.86,346.69,345.61,345.88,65035.0,340.2459,341.0625,340.0,340.2656,65035.0
2022-07-22 11:00:00,345.88,346.04,343.48,343.54,73684.0,340.2656,340.423,337.9046,337.9636,73684.0
2022-07-22 11:30:00,343.64,344.0,342.83,343.39,68294.0,338.062,338.4161,337.2651,337.816,68294.0
2022-07-22 12:00:00,343.45,343.73,341.31,342.3,67565.0,337.8751,338.1505,335.7698,336.7437,67565.0
2022-07-22 12:30:00,342.58,342.98,341.41,342.14,30785.0,337.0192,337.4127,335.8682,336.5863,30785.0
2022-07-22 13:00:00,342.03,342.3,340.45,341.1,59283.0,336.4781,336.7437,334.9238,335.5632,59283.0
2022-07-22 13:30:00,341.05,341.35,340.4,341.13,43295.0,335.514,335.8091,334.8746,335.5927,43295.0
2022-07-22 14:00:00,341.12,341.69,340.44,341.62,51000.0,335.5829,336.1436,334.9139,336.0748,51000.0
2022-07-22 14:30:00,341.63,343.25,341.27,343.17,73398.0,336.0846,337.6783,335.7304,337.5996,73398.0
2022-07-22 15:00:00,343.17,344.12,342.35,343.86,83969.0,337.5996,338.5342,336.7929,338.2784,83969.0
2022-07-22 15:30:00,343.85,344.22,342.98,343.88,249130.0,338.2686,338.6326,337.4127,338.2981,249130.0
2022-07-25 09:30:00,344.45,345.54,340.11,344.86,151378.0,338.8588,339.9311,334.5893,339.2622,151378.0
2022-07-25 10:00:00,345.0,345.17,342.44,343.1,79000.0,339.3999,339.5671,336.8815,337.5307,79000.0
2022-07-25 10:30:00,342.97,344.33,341.79,343.76,63020.0,337.4029,338.7408,336.242,338.18,63020.0
2022-07-25 11:00:00,343.75,344.41,342.8,344.23,52026.0,338.1702,338.8195,337.2356,338.6424,52026.0
2022-07-25 11:30:00,344.34,344.93,343.55,344.06,53153.0,338.7506,339.331,337.9734,338.4752,53153.0
2022-07-25 12:00:00,343.98,343.99,342.46,342.93,47418.0,338.3965,338.4063,336.9011,337.3635,47418.0
2022-07-25 12:30:00,342.97,344.63,342.88,343.48,58692.0,337.4029,339.0359,337.3143,337.9046,58692.0
2022-07-25 13:00:00,343.51,343.92,342.78,343.25,59827.0,337.9341,338.3374,337.2159,337.6783,59827.0
2022-07-25 13:30:00,343.22,343.28,342.43,342.58,63260.0,337.6488,337.7078,336.8716,337.0192,63260.0
2022-07-25 14:00:00,342.53,343.04,342.15,342.33,77052.0,336.97,337.4717,336.5962,336.7732,77052.0
2022-07-25 14:30:00,342.37,342.62,341.57,341.99,68252.0,336.8126,337.0585,336.0256,336.4388,68252.0
2022-07-25 15:00:00,341.97,342.88,341.75,342.31,63449.0,336.4191,337.3143,336.2027,336.7536,63449.0
2022-07-25 15:30:00,342.21,344.41,342.16,344.2,260596.0,336.6552,338.8195,336.606,338.6129,260596.0
2022-07-26 09:30:00,342.65,344.63,341.33,343.34,149880.0,337.088,339.0359,335.7895,337.7668,149880.0
2022-07-26 10:00:00,343.2,343.21,340.15,340.87,95755.0,337.6291,337.639,334.6286,335.3369,95755.0
2022-07-26 10:30:00,340.81,341.4,340.29,340.74,72906.0,335.2779,335.8583,334.7664,335.2091,72906.0
2022-07-26 11:00:00,340.82,341.68,339.66,340.11,70314.0,335.2878,336.1338,334.1466,334.5893,70314.0
2022-07-26 11:30:00,340.0,341.04,339.84,340.38,55548.0,334.4811,335.5042,334.3237,334.8549,55548.0
2022-07-26 12:00:00,340.36,341.39,339.56,341.16,93051.0,334.8352,335.8485,334.0482,335.6222,93051.0
2022-07-26 12:30:00,341.27,341.55,340.36,341.19,52880.0,335.7304,336.0059,334.8352,335.6517,52880.0
2022-07-26 13:00:00,341.17,341.7,340.11,340.81,65764.0,335.6321,336.1535,334.5893,335.2779,65764.0
2022-07-26 13:30:00,340.85,341.11,339.98,340.13,52669.0,335.3173,335.573,334.4614,334.609,52669.0
2022-07-26 14:00:00,340.13,341.06,339.71,339.76,48936.0,334.609,335.5239,334.1958,334.245,48936.0
2022-07-26 14:30:00,339.55,340.44,339.31,340.16,40308.0,334.0384,334.9139,333.8023,334.6385,40308.0
2022-07-26 15:00:00,340.03,340.84,339.53,340.39,76736.0,334.5106,335.3074,334.0187,334.8647,76736.0
2022-07-26 15:30:00,340.42,341.74,340.38,341.29,239521.0,334.8942,336.1928,334.8549,335.7501,239521.0
2022-07-27 09:30:00,343.01,348.92,342.47,347.98,272088.0,337.4422,343.2563,336.911,342.3315,272088.0
2022-07-27 10:00:00,348.09,348.81,347.16,347.52,115636.0,342.4397,343.1481,341.5248,341.879,115636.0
2022-07-27 10:30:00,347.5,348.28,346.44,348.19,105561.0,341.8593,342.6267,340.8165,342.5381,105561.0
2022-07-27 11:00:00,348.13,348.6,346.51,347.6,74794.0,342.4791,342.9415,340.8854,341.9577,74794.0
2022-07-27 11:30:00,347.6,348.43,347.58,348.18,78825.0,341.9577,342.7742,341.938,342.5283,78825.0
2022-07-27 12:00:00,348.08,348.5,347.3,347.56,67231.0,342.4299,342.8431,341.6626,341.9183,67231.0
2022-07-27 12:30:00,347.54,347.85,346.16,346.43,47024.0,341.8987,342.2036,340.5411,340.8067,47024.0
2022-07-27 13:00:00,346.47,346.84,331.24,337.21,832283.0,340.846,341.21,325.8633,331.7363,832283.0
2022-07-27 13:30:00,337.36,341.14,335.89,340.1,256588.0,331.8839,335.6026,330.4378,334.5794,256588.0
2022-07-27 14:00:00,340.1,341.33,339.0,340.07,134018.0,334.5794,335.7895,333.4973,334.5499,134018.0
2022-07-27 14:30:00,340.13,344.62,339.0,343.65,147155.0,334.609,339.0261,333.4973,338.0718,147155.0
2022-07-27 15:00:00,343.82,345.2,343.34,345.03,195571.0,338.2391,339.5967,337.7668,339.4294,195571.0
2022-07-27 15:30:00,345.15,345.3,342.87,343.2,319911.0,339.5475,339.695,337.3045,337.6291,319911.0
2022-07-28 09:30:00,348.0,352.02,340.82,342.96,421607.0,342.3512,346.306,335.2878,337.393,421607.0
2022-07-28 10:00:00,342.82,347.34,341.6,345.66,151055.0,337.2553,341.7019,336.0551,340.0492,151055.0
2022-07-28 10:30:00,345.33,347.02,344.51,346.91,81514.0,339.7245,341.3871,338.9179,341.2789,81514.0
2022-07-28 11:00:00,346.99,349.35,345.48,348.6,115286.0,341.3576,343.6793,339.8721,342.9415,115286.0
2022-07-28 11:30:00,348.89,349.07,346.89,346.89,96291.0,343.2268,343.4038,341.2592,341.2592,96291.0
2022-07-28 12:00:00,347.04,347.61,345.76,347.11,69178.0,341.4068,341.9675,340.1476,341.4757,69178.0
2022-07-28 12:30:00,347.09,348.0,346.25,347.68,67642.0,341.456,342.3512,340.6296,342.0364,67642.0
2022-07-28 13:00:00,347.59,349.75,347.23,349.2,130260.0,341.9479,344.0728,341.5937,343.5317,130260.0
2022-07-28 13:30:00,349.26,352.07,349.26,351.71,236236.0,343.5908,346.3551,343.5908,346.001,236236.0
2022-07-28 14:00:00,351.56,352.4,350.94,351.49,86088.0,345.8534,346.6798,345.2435,345.7846,86088.0
2022-07-28 14:30:00,351.47,352.99,351.43,352.06,79078.0,345.7649,347.2602,345.7255,346.3453,79078.0
2022-07-28 15:00:00,352.04,353.16,351.69,353.14,186283.0,346.3256,347.4274,345.9813,347.4078,186283.0
2022-07-28 15:30:00,353.12,353.26,351.23,352.45,377634.0,347.3881,347.5258,345.5288,346.729,377634.0
2022-07-29 09:30:00,354.13,356.8,351.5,354.75,259670.0,348.3817,351.0084,345.7944,348.9916,259670.0
2022-07-29 10:00:00,354.78,355.72,351.8,352.71,160406.0,349.0212,349.9459,346.0895,346.9848,160406.0
2022-07-29 10:30:00,352.72,353.51,352.13,352.22,91330.0,346.9946,347.7718,346.4142,346.5027,91330.0
2022-07-29 11:00:00,352.15,352.52,350.61,350.92,113030.0,346.4338,346.7978,344.9188,345.2238,113030.0
2022-07-29 11:30:00,351.12,352.35,349.96,351.86,111750.0,345.4206,346.6306,344.2794,346.1485,111750.0
2022-07-29 12:00:00,351.93,352.33,351.45,352.02,64693.0,346.2174,346.6109,345.7452,346.306,64693.0
2022-07-29 12:30:00,351.99,352.92,351.27,352.5,75871.0,346.2764,347.1913,345.5681,346.7782,75871.0
2022-07-29 13:00:00,352.46,353.23,351.67,351.78,82585.0,346.7388,347.4963,345.9616,346.0698,82585.0
2022-07-29 13:30:00,351.89,352.25,351.16,351.72,71112.0,346.1781,346.5322,345.4599,346.0108,71112.0
2022-07-29 14:00:00,351.75,352.98,351.29,352.5,59441.0,346.0403,347.2504,345.5878,346.7782,59441.0
2022-07-29 14:30:00,352.48,352.92,351.79,352.78,73773.0,346.7585,347.1913,346.0797,347.0536,73773.0
2022-07-29 15:00:00,352.9,354.45,352.86,354.41,99967.0,347.1717,348.6965,347.1323,348.6572,99967.0
2022-07-29 15:30:00,354.45,355.1,353.81,353.88,301134.0,348.6965,349.336,348.0669,348.1358,301134.0
2022-08-01 09:30:00,347.81,352.06,345.66,351.56,225557.0,342.1643,346.3453,340.0492,345.8534,225557.0
2022-08-01 10:00:00,351.58,353.27,350.98,352.53,106489.0,345.8731,347.5357,345.2828,346.8077,106489.0
2022-08-01 10:30:00,352.42,353.97,351.46,353.83,135539.0,346.6995,348.2243,345.755,348.0866,135539.0
2022-08-01 11:00:00,353.91,353.98,352.38,353.63,66900.0,348.1653,348.2341,346.6601,347.8898,66900.0
2022-08-01 11:30:00,353.69,354.84,352.51,354.22,85059.0,347.9488,349.0802,346.788,348.4702,85059.0
2022-08-01 12:00:00,354.21,354.69,352.45,352.99,49167.0,348.4604,348.9326,346.729,347.2602,49167.0
2022-08-01 12:30:00,352.96,353.08,352.3,352.82,67519.0,347.2307,347.3487,346.5814,347.093,67519.0
2022-08-01 13:00:00,352.91,352.97,351.04,351.05,50043.0,347.1815,347.2405,345.3419,345.3517,50043.0
2022-08-01 13:30:00,351.04,351.4,350.22,351.19,36952.0,345.3419,345.696,344.5352,345.4894,36952.0
2022-08-01 14:00:00,351.22,351.22,350.16,350.32,53826.0,345.5189,345.5189,344.4761,344.6335,53826.0
2022-08-01 14:30:00,350.24,351.19,349.84,350.86,70284.0,344.5548,345.4894,344.1613,345.1648,70284.0
2022-08-01 15:00:00,350.86,350.89,349.55,349.91,73555.0,345.1648,345.1943,343.876,344.2302,73555.0
2022-08-01 15:30:00,349.89,351.04,349.79,350.53,202910.0,344.2105,345.3419,344.1121,344.8401,202910.0
2022-08-02 09:30:00,347.08,351.15,344.62,346.12,247800.0,341.4461,345.4501,339.0261,340.5017,247800.0
2022-08-02 10:00:00,346.14,346.73,343.97,345.13,127732.0,340.5214,341.1018,338.3866,339.5278,127732.0
2022-08-02 10:30:00,345.25,347.8,344.88,347.22,86036.0,339.6458,342.1545,339.2818,341.5839,86036.0
2022-08-02 11:00:00,347.45,347.62,345.75,347.18,72981.0,341.8101,341.9774,340.1377,341.5445,72981.0
2022-08-02 11:30:00,347.27,347.9,346.16,347.43,62830.0,341.6331,342.2528,340.5411,341.7905,62830.0
2022-08-02 12:00:00,347.5,349.59,347.3,349.46,67669.0,341.8593,343.9154,341.6626,343.7875,67669.0
2022-08-02 12:30:00,349.57,349.79,348.92,349.53,59291.0,343.8957,344.1121,343.2563,343.8564,59291.0
2022-08-02 13:00:00,349.46,349.48,347.81,348.07,48845.0,343.7875,343.8072,342.1643,342.4201,48845.0
2022-08-02 13:30:00,347.78,348.18,346.86,347.6,63274.0,342.1348,342.5283,341.2297,341.9577,63274.0
2022-08-02 14:00:00,347.56,349.2,347.4,348.82,54869.0,341.9183,343.5317,341.7609,343.1579,54869.0
2022-08-02 14:30:00,348.9,349.21,348.05,348.3,47504.0,343.2366,343.5416,342.4004,342.6463,47504.0
2022-08-02 15:00:00,348.37,349.36,348.08,349.3,90002.0,342.7152,343.6891,342.4299,343.6301,90002.0
2022-08-02 15:30:00,349.31,350.0,348.94,349.16,252545.0,343.6399,344.3187,343.2759,343.4924,252545.0
2022-08-03 09:30:00,350.0,352.25,348.54,350.92,227319.0,344.3187,346.5322,342.8824,345.2238,227319.0
2022-08-03 10:00:00,350.65,353.37,350.0,353.05,133043.0,344.9582,347.634,344.3187,347.3192,133043.0
2022-08-03 10:30:00,353.03,353.86,351.69,353.56,107714.0,347.2996,348.1161,345.9813,347.821,107714.0
2022-08-03 11:00:00,353.57,354.93,353.57,354.39,85539.0,347.8308,349.1687,347.8308,348.6375,85539.0
2022-08-03 11:30:00,354.38,355.64,353.96,355.36,82211.0,348.6276,349.8672,348.2145,349.5917,82211.0
2022-08-03 12:00:00,355.25,355.89,353.92,355.2,89786.0,349.4835,350.1131,348.1751,349.4343,89786.0
2022-08-03 12:30:00,355.0,356.48,354.99,355.59,92073.0,349.2376,350.6936,349.2277,349.818,92073.0
2022-08-03 13:00:00,355.83,356.18,355.07,356.0,103797.0,350.0541,350.3984,349.3064,350.2213,103797.0
2022-08-03 13:30:00,356.09,356.13,355.3,355.87,36016.0,350.3099,350.3492,349.5327,350.0935,36016.0
2022-08-03 14:00:00,355.76,356.24,355.33,355.81,67288.0,349.9852,350.4575,349.5622,350.0344,67288.0
2022-08-03 14:30:00,355.84,356.0,355.47,355.8,67465.0,350.0639,350.2213,349.7,350.0246,67465.0
2022-08-03 15:00:00,355.79,356.07,355.09,355.83,87574.0,350.0148,350.2902,349.3261,350.0541,87574.0
2022-08-03 15:30:00,355.8,355.9,353.88,354.2,265567.0,350.0246,350.123,348.1358,348.4506,265567.0
2022-08-04 09:30:00,354.67,354.88,349.65,352.65,284288.0,348.9129,349.1195,343.9744,346.9257,284288.0
2022-08-04 10:00:00,352.69,354.98,352.02,354.21,135804.0,346.9651,349.2179,346.306,348.4604,135804.0
2022-08-04 10:30:00,354.25,356.5,353.03,356.35,125625.0,348.4998,350.7132,347.2996,350.5657,125625.0
2022-08-04 11:00:00,356.37,358.61,356.37,357.1,109939.0,350.5853,352.789,350.5853,351.3035,109939.0
2022-08-04 11:30:00,357.16,357.62,355.46,357.24,84972.0,351.3625,351.8151,349.6901,351.4412,84972.0
2022-08-04 12:00:00,357.24,357.55,356.88,357.13,37416.0,351.4412,351.7462,351.0871,351.333,37416.0
2022-08-04 12:30:00,357.05,357.38,355.88,356.14,69072.0,351.2543,351.5789,350.1033,350.3591,69072.0
2022-08-04 13:00:00,355.99,357.21,355.76,356.92,42860.0,350.2115,351.4117,349.9852,351.1264,42860.0
2022-08-04 13:30:00,356.85,357.41,354.94,354.99,164672.0,351.0575,351.6085,349.1786,349.2277,164672.0
2022-08-04 14:00:00,354.99,355.95,354.59,355.76,53226.0,349.2277,350.1722,348.8342,349.9852,53226.0
2022-08-04 14:30:00,355.88,356.12,355.09,355.74,43526.0,350.1033,350.3394,349.3261,349.9656,43526.0
2022-08-04 15:00:00,355.72,357.16,355.69,356.68,81742.0,349.9459,351.3625,349.9164,350.8903,81742.0
2022-08-04 15:30:00,356.67,356.67,355.76,356.07,153763.0,350.8805,350.8805,349.9852,350.2902,153763.0
2022-08-05 09:30:00,350.4,354.99,350.4,354.38,153024.0,344.7122,349.2277,344.7122,348.6276,153024.0
2022-08-05 10:00:00,354.38,357.49,354.21,355.12,115087.0,348.6276,351.6872,348.4604,349.3556,115087.0
2022-08-05 10:30:00,355.17,355.38,353.56,354.22,62698.0,349.4048,349.6114,347.821,348.4702,62698.0
2022-08-05 11:00:00,354.22,354.37,351.96,352.13,78194.0,348.4702,348.6178,346.2469,346.4142,78194.0
2022-08-05 11:30:00,352.28,353.77,352.26,353.15,49235.0,346.5617,348.0275,346.5421,347.4176,49235.0
2022-08-05 12:00:00,353.2,354.91,353.2,354.91,43234.0,347.4668,349.149,347.4668,349.149,43234.0
2022-08-05 12:30:00,354.91,355.54,354.16,355.19,33120.0,349.149,349.7688,348.4112,349.4245,33120.0
2022-08-05 13:00:00,355.29,355.97,354.78,355.47,40791.0,349.5229,350.1918,349.0212,349.7,40791.0
2022-08-05 13:30:00,355.55,356.25,355.29,355.4,31680.0,349.7787,350.4673,349.5229,349.6311,31680.0
2022-08-05 14:00:00,355.4,356.24,355.11,355.13,90019.0,349.6311,350.4575,349.3458,349.3655,90019.0
2022-08-05 14:30:00,355.03,356.18,354.71,355.97,41367.0,349.2671,350.3984,348.9523,350.1918,41367.0
2022-08-05 15:00:00,355.97,356.44,355.81,356.2,45355.0,350.1918,350.6542,350.0344,350.4181,45355.0
2022-08-05 15:30:00,356.22,357.83,356.15,357.43,166883.0,350.4378,352.0216,350.3689,351.6281,166883.0
2022-08-08 09:30:00,359.0,359.0,355.54,356.55,166180.0,353.1727,353.1727,349.7688,350.7624,166180.0
2022-08-08 10:00:00,356.64,356.92,353.62,354.06,102877.0,350.851,351.1264,347.88,348.3128,102877.0
2022-08-08 10:30:00,354.16,355.12,352.84,352.94,120474.0,348.4112,349.3556,347.1126,347.211,120474.0
2022-08-08 11:00:00,353.08,353.21,351.02,351.02,85692.0,347.3487,347.4766,345.3222,345.3222,85692.0
2022-08-08 11:30:00,351.04,353.15,350.89,352.82,145087.0,345.3419,347.4176,345.1943,347.093,145087.0
2022-08-08 12:00:00,352.87,353.12,350.32,350.33,186061.0,347.1422,347.3881,344.6335,344.6434,186061.0
2022-08-08 12:30:00,350.48,352.62,349.89,352.48,141118.0,344.7909,346.8962,344.2105,346.7585,141118.0
2022-08-08 13:00:00,352.51,353.34,352.1,352.37,66785.0,346.788,347.6045,346.3847,346.6503,66785.0
2022-08-08 13:30:00,352.37,352.82,351.93,352.78,87294.0,346.6503,347.093,346.2174,347.0536,87294.0
2022-08-08 14:00:00,352.72,352.77,351.46,351.69,45361.0,346.9946,347.0438,345.755,345.9813,45361.0
2022-08-08 14:30:00,351.77,352.17,350.57,350.97,57407.0,346.06,346.4535,344.8795,345.273,57407.0
2022-08-08 15:00:00,350.98,351.58,350.5,351.46,57749.0,345.2828,345.8731,344.8106,345.755,57749.0
2022-08-08 15:30:00,351.38,352.71,350.89,352.02,187660.0,345.6763,346.9848,345.1943,346.306,187660.0
2022-08-09 09:30:00,350.4,351.12,347.78,347.99,205991.0,344.7122,345.4206,342.1348,342.3414,205991.0
2022-08-09 10:00:00,348.14,350.35,347.69,348.64,119299.0,342.4889,344.6631,342.0462,342.9808,119299.0
2022-08-09 10:30:00,348.51,349.21,347.68,348.65,98049.0,342.8529,343.5416,342.0364,342.9907,98049.0
2022-08-09 11:00:00,348.6,349.19,347.75,348.65,95379.0,342.9415,343.5219,342.1053,342.9907,95379.0
2022-08-09 11:30:00,348.65,348.96,347.72,348.07,67375.0,342.9907,343.2956,342.0757,342.4201,67375.0
2022-08-09 12:00:00,348.13,348.18,346.85,347.03,59591.0,342.4791,342.5283,341.2199,341.3969,59591.0
2022-08-09 12:30:00,346.97,347.14,345.63,346.47,84439.0,341.3379,341.5052,340.0197,340.846,84439.0
2022-08-09 13:00:00,346.6,346.87,345.41,345.8,67964.0,340.9739,341.2395,339.8032,340.1869,67964.0
2022-08-09 13:30:00,345.93,346.5,345.82,346.2,57042.0,340.3148,340.8756,340.2066,340.5804,57042.0
2022-08-09 14:00:00,346.25,346.73,345.7,345.81,76563.0,340.6296,341.1018,340.0885,340.1968,76563.0
2022-08-09 14:30:00,345.81,346.32,345.68,346.09,56403.0,340.1968,340.6985,340.0689,340.4722,56403.0
2022-08-09 15:00:00,346.09,346.87,345.35,346.66,80519.0,340.4722,341.2395,339.7442,341.033,80519.0
2022-08-09 15:30:00,346.67,347.13,345.86,346.58,286325.0,341.0428,341.4953,340.2459,340.9543,286325.0
2022-08-10 09:30:00,354.34,354.34,351.05,353.15,212017.0,348.5883,348.5883,345.3517,347.4176,212017.0
2022-08-10 10:00:00,353.07,353.86,352.3,353.3,114109.0,347.3389,348.1161,346.5814,347.5652,114109.0
2022-08-10 10:30:00,353.31,353.58,352.46,352.8,94765.0,347.575,347.8406,346.7388,347.0733,94765.0
2022-08-10 11:00:00,352.85,354.5,352.82,353.51,164793.0,347.1225,348.7457,347.093,347.7718,164793.0
2022-08-10 11:30:00,353.63,354.37,353.56,354.3,61418.0,347.8898,348.6178,347.821,348.5489,61418.0
2022-08-10 12:00:00,354.37,354.55,352.68,352.95,61511.0,348.6178,348.7949,346.9552,347.2209,61511.0
2022-08-10 12:30:00,353.0,353.32,352.73,353.12,56694.0,347.27,347.5848,347.0044,347.3881,56694.0
2022-08-10 13:00:00,353.19,353.19,352.1,352.21,45293.0,347.457,347.457,346.3847,346.4929,45293.0
2022-08-10 13:30:00,352.22,352.97,351.65,352.96,40328.0,346.5027,347.2405,345.942,347.2307,40328.0
2022-08-10 14:00:00,353.02,353.38,352.79,353.12,27807.0,347.2897,347.6439,347.0635,347.3881,27807.0
2022-08-10 14:30:00,353.13,353.74,352.82,352.85,75229.0,347.3979,347.998,347.093,347.1225,75229.0
2022-08-10 15:00:00,352.89,353.13,352.58,353.0,55123.0,347.1618,347.3979,346.8569,347.27,55123.0
2022-08-10 15:30:00,352.97,354.02,352.68,353.32,262498.0,347.2405,348.2735,346.9552,347.5848,262498.0
2022-08-11 09:30:00,355.85,355.85,351.91,353.06,279748.0,350.0738,350.0738,346.1977,347.3291,279748.0
2022-08-11 10:00:00,353.2,354.58,353.0,353.21,93548.0,347.4668,348.8244,347.27,347.4766,93548.0
2022-08-11 10:30:00,353.26,353.35,351.91,353.05,136439.0,347.5258,347.6144,346.1977,347.3192,136439.0
2022-08-11 11:00:00,353.01,353.12,350.63,350.92,92772.0,347.2799,347.3881,344.9385,345.2238,92772.0
2022-08-11 11:30:00,350.91,351.98,350.82,351.54,56543.0,345.214,346.2666,345.1254,345.8337,56543.0
2022-08-11 12:00:00,351.51,352.09,351.16,351.98,89372.0,345.8042,346.3748,345.4599,346.2666,89372.0
2022-08-11 12:30:00,351.92,352.65,351.86,352.52,71506.0,346.2076,346.9257,346.1485,346.7978,71506.0
2022-08-11 13:00:00,352.51,353.94,352.44,353.16,90885.0,346.788,348.1948,346.7191,347.4274,90885.0
2022-08-11 13:30:00,353.16,353.51,352.85,353.04,38599.0,347.4274,347.7718,347.1225,347.3094,38599.0
2022-08-11 14:00:00,352.85,353.23,352.31,353.12,53496.0,347.1225,347.4963,346.5912,347.3881,53496.0
2022-08-11 14:30:00,353.13,353.15,351.02,351.72,70152.0,347.3979,347.4176,345.3222,346.0108,70152.0
2022-08-11 15:00:00,351.69,351.73,350.61,351.23,67910.0,345.9813,346.0207,344.9188,345.5288,67910.0
2022-08-11 15:30:00,351.21,351.81,350.35,350.66,233031.0,345.5091,346.0994,344.6631,344.968,233031.0
2022-08-12 09:30:00,354.74,354.8,351.47,353.5,190900.0,348.9818,349.0408,345.7649,347.7619,190900.0
2022-08-12 10:00:00,353.12,354.37,352.25,353.0,101178.0,347.3881,348.6178,346.5322,347.27,101178.0
2022-08-12 10:30:00,352.99,353.07,350.85,351.54,141847.0,347.2602,347.3389,345.1549,345.8337,141847.0
2022-08-12 11:00:00,351.54,352.07,350.25,351.82,118386.0,345.8337,346.3551,344.5647,346.1092,118386.0
2022-08-12 11:30:00,351.85,352.28,351.5,351.72,82272.0,346.1387,346.5617,345.7944,346.0108,82272.0
2022-08-12 12:00:00,351.76,352.71,351.76,352.48,53875.0,346.0502,346.9848,346.0502,346.7585,53875.0
2022-08-12 12:30:00,352.53,353.22,352.43,352.68,47610.0,346.8077,347.4865,346.7093,346.9552,47610.0
2022-08-12 13:00:00,352.66,353.44,352.23,353.33,50048.0,346.9356,347.7029,346.5125,347.5947,50048.0
2022-08-12 13:30:00,353.28,354.4,353.26,354.19,73122.0,347.5455,348.6473,347.5258,348.4407,73122.0
2022-08-12 14:00:00,354.26,354.79,354.04,354.61,51327.0,348.5096,349.031,348.2932,348.8539,51327.0
2022-08-12 14:30:00,354.61,354.72,353.95,354.13,138933.0,348.8539,348.9621,348.2046,348.3817,138933.0
2022-08-12 15:00:00,354.11,355.45,354.0,354.88,67485.0,348.362,349.6803,348.2538,349.1195,67485.0
2022-08-12 15:30:00,354.87,354.94,353.16,354.15,298570.0,349.1097,349.1786,347.4274,348.4014,298570.0
2022-08-15 09:30:00,352.33,359.15,350.82,358.61,325366.0,346.6109,353.3202,345.1254,352.789,325366.0
2022-08-15 10:00:00,358.57,358.65,356.43,357.5,68735.0,352.7496,352.8283,350.6444,351.697,68735.0
2022-08-15 10:30:00,357.41,358.3,356.3,356.57,41198.0,351.6085,352.484,350.5165,350.7821,41198.0
2022-08-15 11:00:00,356.61,357.4,356.16,357.4,49600.0,350.8214,351.5986,350.3787,351.5986,49600.0
2022-08-15 11:30:00,357.5,359.03,357.37,358.55,48056.0,351.697,353.2022,351.5691,352.73,48056.0
2022-08-15 12:00:00,358.54,359.95,358.37,359.8,40743.0,352.7201,354.1072,352.5529,353.9597,40743.0
2022-08-15 12:30:00,359.89,361.81,359.86,361.76,100354.0,354.0482,355.937,354.0187,355.8878,100354.0
2022-08-15 13:00:00,361.75,361.81,360.82,361.04,51718.0,355.878,355.937,354.9631,355.1795,51718.0
2022-08-15 13:30:00,361.1,361.95,360.58,361.65,63679.0,355.2386,356.0748,354.727,355.7796,63679.0
2022-08-15 14:00:00,361.65,361.74,361.03,361.29,62028.0,355.7796,355.8682,355.1697,355.4255,62028.0
2022-08-15 14:30:00,361.29,361.49,361.0,361.11,38103.0,355.4255,355.6222,355.1402,355.2484,38103.0
2022-08-15 15:00:00,361.05,361.13,360.48,360.87,54285.0,355.1894,355.2681,354.6286,355.0123,54285.0
2022-08-15 15:30:00,360.86,361.16,359.55,359.81,221265.0,355.0025,355.2976,353.7137,353.9695,221265.0
2022-08-16 09:30:00,354.27,356.83,353.1,355.39,296571.0,348.5194,351.0379,347.3684,349.6212,296571.0
2022-08-16 10:00:00,355.38,356.36,353.99,354.53,118137.0,349.6114,350.5755,348.244,348.7752,118137.0
2022-08-16 10:30:00,354.5,355.57,353.6,354.98,78923.0,348.7457,349.7983,347.8603,349.2179,78923.0
2022-08-16 11:00:00,354.95,360.0,354.95,356.72,91635.0,349.1884,354.1564,349.1884,350.9297,91635.0
2022-08-16 11:30:00,356.69,357.73,356.33,357.51,63237.0,350.9001,351.9233,350.546,351.7068,63237.0
2022-08-16 12:00:00,357.5,358.03,357.2,357.48,62529.0,351.697,352.2184,351.4019,351.6773,62529.0
2022-08-16 12:30:00,357.4,357.65,356.22,356.89,35232.0,351.5986,351.8446,350.4378,351.0969,35232.0
2022-08-16 13:00:00,356.82,357.93,356.34,357.56,35719.0,351.028,352.12,350.5558,351.756,35719.0
2022-08-16 13:30:00,357.65,358.3,357.58,358.17,49027.0,351.8446,352.484,351.7757,352.3561,49027.0
2022-08-16 14:00:00,358.16,358.66,357.24,358.38,55328.0,352.3463,352.8382,351.4412,352.5627,55328.0
2022-08-16 14:30:00,358.35,358.35,355.99,357.44,47828.0,352.5332,352.5332,350.2115,351.638,47828.0
2022-08-16 15:00:00,357.48,358.72,356.98,358.46,58543.0,351.6773,352.8972,351.1854,352.6414,58543.0
2022-08-16 15:30:00,358.52,359.72,358.45,359.25,193269.0,352.7004,353.881,352.6316,353.4186,193269.0
2022-08-17 09:30:00,353.5,355.57,352.76,353.89,214243.0,347.7619,349.7983,347.0339,348.1456,214243.0
2022-08-17 10:00:00,353.85,355.19,353.84,354.83,69087.0,348.1062,349.4245,348.0964,349.0703,69087.0
2022-08-17 10:30:00,354.73,355.16,353.04,353.39,76690.0,348.972,349.395,347.3094,347.6537,76690.0
2022-08-17 11:00:00,353.31,353.8,353.05,353.53,56304.0,347.575,348.0571,347.3192,347.7914,56304.0
2022-08-17 11:30:00,353.48,354.0,351.82,351.93,51820.0,347.7423,348.2538,346.1092,346.2174,51820.0
2022-08-17 12:00:00,351.92,353.0,351.75,352.95,50770.0,346.2076,347.27,346.0403,347.2209,50770.0
2022-08-17 12:30:00,353.03,354.2,352.67,354.09,72707.0,347.2996,348.4506,346.9454,348.3424,72707.0
2022-08-17 13:00:00,354.12,354.43,353.08,353.6,40043.0,348.3719,348.6768,347.3487,347.8603,40043.0
2022-08-17 13:30:00,353.54,354.8,353.37,354.73,47464.0,347.8013,349.0408,347.634,348.972,47464.0
2022-08-17 14:00:00,354.76,356.77,354.5,356.36,70399.0,349.0015,350.9788,348.7457,350.5755,70399.0
2022-08-17 14:30:00,356.41,356.96,355.37,355.38,54776.0,350.6247,351.1658,349.6016,349.6114,54776.0
2022-08-17 15:00:00,355.37,356.22,354.23,355.62,53097.0,349.6016,350.4378,348.4801,349.8475,53097.0
2022-08-17 15:30:00,355.58,355.88,355.16,355.33,200534.0,349.8082,350.1033,349.395,349.5622,200534.0
2022-08-18 09:30:00,354.32,356.49,353.57,354.33,108685.0,348.5686,350.7034,347.8308,348.5785,108685.0
2022-08-18 10:00:00,354.35,355.51,353.78,355.44,99092.0,348.5981,349.7393,348.0374,349.6704,99092.0
2022-08-18 10:30:00,355.43,356.16,354.6,356.01,80552.0,349.6606,350.3787,348.8441,350.2312,80552.0
2022-08-18 11:00:00,356.04,358.0,356.04,357.57,61851.0,350.2607,352.1889,350.2607,351.7659,61851.0
2022-08-18 11:30:00,357.65,358.75,357.47,358.09,57456.0,351.8446,352.9267,351.6675,352.2774,57456.0
2022-08-18 12:00:00,358.14,358.52,356.77,356.8,61231.0,352.3266,352.7004,350.9788,351.0084,61231.0
2022-08-18 12:30:00,356.85,357.25,356.4,356.83,51834.0,351.0575,351.4511,350.6149,351.0379,51834.0
2022-08-18 13:00:00,356.93,358.27,356.79,357.9,64289.0,351.1363,352.4545,350.9985,352.0905,64289.0
2022-08-18 13:30:00,357.94,358.26,357.36,357.56,32191.0,352.1299,352.4447,351.5593,351.756,32191.0
2022-08-18 14:00:00,357.63,358.62,357.44,358.62,34966.0,351.8249,352.7988,351.638,352.7988,34966.0
2022-08-18 14:30:00,358.69,358.74,357.63,358.47,43528.0,352.8677,352.9169,351.8249,352.6513,43528.0
2022-08-18 15:00:00,358.41,359.12,358.27,358.99,66198.0,352.5922,353.2907,352.4545,353.1628,66198.0
2022-08-18 15:30:00,359.01,359.52,356.93,357.48,210000.0,353.1825,353.6842,351.1363,351.6773,210000.0
2022-08-19 09:30:00,356.63,356.77,353.89,354.94,250824.0,350.8411,350.9788,348.1456,349.1786,250824.0
2022-08-19 10:00:00,354.86,355.5,354.36,355.18,62636.0,349.0999,349.7295,348.608,349.4147,62636.0
2022-08-19 10:30:00,355.19,355.63,353.77,354.16,70795.0,349.4245,349.8574,348.0275,348.4112,70795.0
2022-08-19 11:00:00,354.26,354.97,353.77,354.17,53497.0,348.5096,349.2081,348.0275,348.4211,53497.0
2022-08-19 11:30:00,354.14,355.0,353.8,354.47,41139.0,348.3915,349.2376,348.0571,348.7162,41139.0
2022-08-19 12:00:00,354.32,355.09,354.07,354.76,34878.0,348.5686,349.3261,348.3227,349.0015,34878.0
2022-08-19 12:30:00,354.76,356.67,354.52,356.28,59288.0,349.0015,350.8805,348.7654,350.4968,59288.0
2022-08-19 13:00:00,356.28,356.37,355.75,356.06,24574.0,350.4968,350.5853,349.9754,350.2804,24574.0
2022-08-19 13:30:00,356.22,356.22,355.64,355.92,27734.0,350.4378,350.4378,349.8672,350.1426,27734.0
2022-08-19 14:00:00,355.92,355.93,354.82,355.04,22797.0,350.1426,350.1525,349.0605,349.2769,22797.0
2022-08-19 14:30:00,354.95,355.02,354.05,354.17,28224.0,349.1884,349.2573,348.303,348.4211,28224.0
2022-08-19 15:00:00,354.07,354.45,353.56,354.34,57581.0,348.3227,348.6965,347.821,348.5883,57581.0
2022-08-19 15:30:00,354.35,354.57,353.77,354.24,121169.0,348.5981,348.8146,348.0275,348.4899,121169.0
2022-08-22 09:30:00,350.0,351.0,348.02,349.11,337920.0,344.3187,345.3025,342.3709,343.4432,337920.0
2022-08-22 10:00:00,348.95,349.06,347.73,348.58,96838.0,343.2858,343.394,342.0856,342.9218,96838.0
2022-08-22 10:30:00,348.55,348.9,347.23,347.44,50913.0,342.8923,343.2366,341.5937,341.8003,50913.0
2022-08-22 11:00:00,347.44,348.35,347.41,347.9,45230.0,341.8003,342.6955,341.7708,342.2528,45230.0
2022-08-22 11:30:00,347.89,349.28,347.79,349.05,42226.0,342.243,343.6104,342.1446,343.3842,42226.0
2022-08-22 12:00:00,348.94,348.94,347.75,348.28,45299.0,343.2759,343.2759,342.1053,342.6267,45299.0
2022-08-22 12:30:00,348.3,348.49,347.77,348.31,42622.0,342.6463,342.8333,342.1249,342.6562,42622.0
2022-08-22 13:00:00,348.47,348.51,347.2,347.3,39406.0,342.8136,342.8529,341.5642,341.6626,39406.0
2022-08-22 13:30:00,347.35,347.39,346.0,346.04,58769.0,341.7118,341.7511,340.3837,340.423,58769.0
2022-08-22 14:00:00,346.13,346.2,344.73,345.47,113401.0,340.5116,340.5804,339.1343,339.8623,113401.0
2022-08-22 14:30:00,345.38,345.44,344.28,344.78,66401.0,339.7737,339.8328,338.6916,339.1835,66401.0
2022-08-22 15:00:00,344.83,346.08,344.63,345.62,85888.0,339.2327,340.4624,339.0359,340.0098,85888.0
2022-08-22 15:30:00,345.61,346.13,344.84,345.62,215454.0,340.0,340.5116,339.2425,340.0098,215454.0
2022-08-23 09:30:00,342.69,345.21,342.69,344.13,153033.0,337.1274,339.6065,337.1274,338.544,153033.0
2022-08-23 10:00:00,344.12,345.15,343.68,343.82,99002.0,338.5342,339.5475,338.1013,338.2391,99002.0
2022-08-23 10:30:00,343.83,344.35,341.74,341.8,92691.0,338.2489,338.7605,336.1928,336.2518,92691.0
2022-08-23 11:00:00,341.77,342.52,340.95,341.53,76450.0,336.2223,336.9602,335.4156,335.9862,76450.0
2022-08-23 11:30:00,341.61,342.09,340.93,341.53,76298.0,336.0649,336.5371,335.396,335.9862,76298.0
2022-08-23 12:00:00,341.4,341.42,339.37,339.74,102769.0,335.8583,335.878,333.8613,334.2253,102769.0
2022-08-23 12:30:00,339.8,341.96,339.76,341.88,90352.0,334.2843,336.4092,334.245,336.3305,90352.0
2022-08-23 13:00:00,341.81,342.74,341.52,342.62,60733.0,336.2617,337.1766,335.9764,337.0585,60733.0
2022-08-23 13:30:00,342.72,343.02,341.11,341.53,72477.0,337.1569,337.452,335.573,335.9862,72477.0
2022-08-23 14:00:00,341.42,342.37,341.2,342.08,41532.0,335.878,336.8126,335.6616,336.5273,41532.0
2022-08-23 14:30:00,342.1,342.18,341.17,341.43,55995.0,336.547,336.6257,335.6321,335.8878,55995.0
2022-08-23 15:00:00,341.49,341.7,341.04,341.39,65583.0,335.9469,336.1535,335.5042,335.8485,65583.0
2022-08-23 15:30:00,341.34,341.69,340.53,340.71,188004.0,335.7993,336.1436,335.0025,335.1795,188004.0
2022-08-24 09:30:00,340.18,340.5,338.5,339.5,158499.0,334.6581,334.9729,333.0054,333.9892,158499.0
2022-08-24 10:00:00,339.48,340.34,338.69,339.92,91020.0,333.9695,334.8155,333.1923,334.4024,91020.0
2022-08-24 10:30:00,339.98,340.27,338.73,340.12,106477.0,334.4614,334.7467,333.2317,334.5991,106477.0
2022-08-24 11:00:00,340.15,341.02,339.53,340.44,71715.0,334.6286,335.4845,334.0187,334.9139,71715.0
2022-08-24 11:30:00,340.49,341.02,340.24,340.91,76666.0,334.9631,335.4845,334.7172,335.3763,76666.0
2022-08-24 12:00:00,340.88,342.29,340.57,341.31,129735.0,335.3468,336.7339,335.0418,335.7698,129735.0
2022-08-24 12:30:00,341.39,341.4,339.77,340.08,65293.0,335.8485,335.8583,334.2548,334.5598,65293.0
2022-08-24 13:00:00,340.08,340.54,339.62,339.68,30946.0,334.5598,335.0123,334.1072,334.1663,30946.0
2022-08-24 13:30:00,339.73,340.02,339.35,339.58,35124.0,334.2154,334.5007,333.8416,334.0679,35124.0
2022-08-24 14:00:00,339.58,339.72,338.89,339.03,52278.0,334.0679,334.2056,333.3891,333.5268,52278.0
2022-08-24 14:30:00,339.07,339.17,338.35,339.17,64811.0,333.5662,333.6645,332.8578,333.6645,64811.0
2022-08-24 15:00:00,339.14,340.21,339.06,340.04,91004.0,333.635,334.6877,333.5563,334.5204,91004.0
2022-08-24 15:30:00,340.01,340.88,339.43,339.84,200895.0,334.4909,335.3468,333.9203,334.3237,200895.0
2022-08-25 09:30:00,340.0,340.69,337.32,340.29,212280.0,334.4811,335.1599,331.8446,334.7664,212280.0
2022-08-25 10:00:00,340.35,341.37,339.92,341.34,89011.0,334.8254,335.8288,334.4024,335.7993,89011.0
2022-08-25 10:30:00,341.43,341.91,340.95,341.25,62682.0,335.8878,336.3601,335.4156,335.7108,62682.0
2022-08-25 11:00:00,341.21,341.51,338.44,339.07,99343.0,335.6714,335.9666,332.9464,333.5662,99343.0
2022-08-25 11:30:00,339.07,340.21,339.07,340.14,60588.0,333.5662,334.6877,333.5662,334.6188,60588.0
2022-08-25 12:00:00,340.15,340.4,339.53,340.35,41236.0,334.6286,334.8746,334.0187,334.8254,41236.0
2022-08-25 12:30:00,340.36,340.41,339.26,339.5,63703.0,334.8352,334.8844,333.7531,333.9892,63703.0
2022-08-25 13:00:00,339.5,340.96,339.41,340.82,26036.0,333.9892,335.4255,333.9006,335.2878,26036.0
2022-08-25 13:30:00,340.81,342.89,340.81,342.76,78613.0,335.2779,337.3242,335.2779,337.1963,78613.0
2022-08-25 14:00:00,342.76,342.92,342.05,342.2,43098.0,337.1963,337.3537,336.4978,336.6454,43098.0
2022-08-25 14:30:00,342.21,342.34,341.56,342.19,28908.0,336.6552,336.7831,336.0157,336.6355,28908.0
2022-08-25 15:00:00,342.19,343.31,342.08,343.31,42020.0,336.6355,337.7373,336.5273,337.7373,42020.0
2022-08-25 15:30:00,343.3,345.13,342.9,345.05,204318.0,337.7275,339.5278,337.334,339.4491,204318.0
2022-08-26 09:30:00,345.05,345.64,342.39,343.68,93820.0,339.4491,340.0295,336.8323,338.1013,93820.0
2022-08-26 10:00:00,343.73,343.73,339.67,340.17,80111.0,338.1505,338.1505,334.1564,334.6483,80111.0
2022-08-26 10:30:00,339.98,339.98,337.9,338.1,84401.0,334.4614,334.4614,332.4151,332.6119,84401.0
2022-08-26 11:00:00,338.1,338.1,334.82,336.31,105758.0,332.6119,332.6119,329.3851,330.851,105758.0
2022-08-26 11:30:00,336.46,337.11,335.84,336.38,34938.0,330.9985,331.638,330.3886,330.9198,34938.0
2022-08-26 12:00:00,336.37,336.37,335.09,335.62,36094.0,330.91,330.91,329.6508,330.1722,36094.0
2022-08-26 12:30:00,335.61,336.2,335.0,335.98,40828.0,330.1623,330.7427,329.5622,330.5263,40828.0
2022-08-26 13:00:00,335.98,336.45,335.51,336.06,37941.0,330.5263,330.9887,330.0639,330.605,37941.0
2022-08-26 13:30:00,336.06,336.06,334.77,335.58,51822.0,330.605,330.605,329.336,330.1328,51822.0
2022-08-26 14:00:00,335.58,335.58,334.38,335.03,35529.0,330.1328,330.1328,328.9523,329.5917,35529.0
2022-08-26 14:30:00,334.94,335.21,333.55,333.68,53190.0,329.5032,329.7688,328.1358,328.2636,53190.0
2022-08-26 15:00:00,333.63,334.08,332.83,333.32,44426.0,328.2145,328.6572,327.4274,327.9095,44426.0
2022-08-26 15:30:00,333.32,333.35,331.7,331.97,212468.0,327.9095,327.939,326.3158,326.5814,212468.0
2022-08-29 09:30:00,329.99,332.32,327.77,329.87,161169.0,324.6335,326.9257,322.4496,324.5155,161169.0
2022-08-29 10:00:00,330.0,332.81,329.74,331.68,66319.0,324.6434,327.4078,324.3876,326.2961,66319.0
2022-08-29 10:30:00,331.66,332.2,329.24,329.59,81405.0,326.2764,326.8077,323.8957,324.24,81405.0
2022-08-29 11:00:00,329.59,330.76,329.59,329.87,113987.0,324.24,325.391,324.24,324.5155,113987.0
2022-08-29 11:30:00,329.86,330.71,329.25,330.71,74202.0,324.5057,325.3419,323.9056,325.3419,74202.0
2022-08-29 12:00:00,330.67,331.69,330.59,330.73,27104.0,325.3025,326.306,325.2238,325.3615,27104.0
2022-08-29 12:30:00,330.73,332.13,330.18,331.6,41541.0,325.3615,326.7388,324.8205,326.2174,41541.0
2022-08-29 13:00:00,331.59,332.03,330.98,331.34,33033.0,326.2076,326.6404,325.6075,325.9616,33033.0
2022-08-29 13:30:00,331.43,332.38,331.32,331.61,32265.0,326.0502,326.9848,325.942,326.2272,32265.0
2022-08-29 14:00:00,331.6,331.75,330.8,331.04,37792.0,326.2174,326.365,325.4304,325.6665,37792.0
2022-08-29 14:30:00,331.03,331.88,330.82,331.73,44630.0,325.6567,326.4929,325.4501,326.3453,44630.0
2022-08-29 15:00:00,331.77,332.57,331.12,331.21,55541.0,326.3847,327.1717,325.7452,325.8337,55541.0
2022-08-29 15:30:00,331.1,331.5,329.2,329.34,218765.0,325.7255,326.119,323.8564,323.9941,218765.0
2022-08-30 09:30:00,331.0,332.97,330.04,330.89,142837.0,325.6272,327.5652,324.6827,325.5189,142837.0
2022-08-30 10:00:00,330.9,331.01,328.14,328.38,105584.0,325.5288,325.637,322.8136,323.0497,105584.0
2022-08-30 10:30:00,328.38,328.39,325.96,327.56,86141.0,323.0497,323.0595,320.669,322.243,86141.0
2022-08-30 11:00:00,327.46,328.92,327.22,327.59,88761.0,322.1446,323.5809,321.9085,322.2725,88761.0
2022-08-30 11:30:00,327.59,328.45,327.1,327.74,42809.0,322.2725,323.1185,321.7905,322.4201,42809.0
2022-08-30 12:00:00,327.85,329.0,327.71,327.87,56315.0,322.5283,323.6596,322.3906,322.548,56315.0
2022-08-30 12:30:00,327.92,328.04,326.77,327.72,78911.0,322.5971,322.7152,321.4658,322.4004,78911.0
2022-08-30 13:00:00,327.69,327.83,325.99,326.55,82945.0,322.3709,322.5086,320.6985,321.2494,82945.0
2022-08-30 13:30:00,326.49,327.38,325.57,327.24,70944.0,321.1904,322.0659,320.2853,321.9282,70944.0
2022-08-30 14:00:00,327.19,327.96,327.07,327.18,39337.0,321.879,322.6365,321.7609,321.8692,39337.0
2022-08-30 14:30:00,327.25,328.16,327.21,327.89,42447.0,321.938,322.8333,321.8987,322.5676,42447.0
2022-08-30 15:00:00,327.92,329.13,327.91,328.44,63903.0,322.5971,323.7875,322.5873,323.1087,63903.0
2022-08-30 15:30:00,328.46,328.77,326.6,327.94,196714.0,323.1284,323.4333,321.2986,322.6168,196714.0
2022-08-31 09:30:00,328.29,331.18,328.01,329.78,174731.0,322.9611,325.8042,322.6857,324.427,174731.0
2022-08-31 10:00:00,329.84,329.91,326.71,327.45,109284.0,324.486,324.5548,321.4068,322.1348,109284.0
2022-08-31 10:30:00,327.45,328.59,326.64,327.99,79676.0,322.1348,323.2563,321.3379,322.666,79676.0
2022-08-31 11:00:00,327.94,328.35,327.3,327.82,90174.0,322.6168,323.0202,321.9872,322.4988,90174.0
2022-08-31 11:30:00,327.64,328.31,327.28,327.69,46447.0,322.3217,322.9808,321.9675,322.3709,46447.0
2022-08-31 12:00:00,327.73,328.04,327.0,327.41,41993.0,322.4102,322.7152,321.6921,322.0954,41993.0
2022-08-31 12:30:00,327.55,328.13,326.86,326.97,40741.0,322.2332,322.8037,321.5544,321.6626,40741.0
2022-08-31 13:00:00,326.97,327.45,326.14,326.5,49271.0,321.6626,322.1348,320.846,321.2002,49271.0
2022-08-31 13:30:00,326.51,326.57,325.49,326.11,35493.0,321.21,321.2691,320.2066,320.8165,35493.0
2022-08-31 14:00:00,326.11,326.75,325.62,326.27,45768.0,320.8165,321.4461,320.3345,320.9739,45768.0
2022-08-31 14:30:00,326.27,326.35,324.85,325.45,57756.0,320.9739,321.0526,319.577,320.1672,57756.0
2022-08-31 15:00:00,325.56,326.73,325.3,325.75,74424.0,320.2755,321.4265,320.0197,320.4624,74424.0
2022-08-31 15:30:00,325.78,326.95,324.28,324.47,261363.0,320.4919,321.6429,319.0162,319.2031,261363.0
2022-09-01 09:30:00,323.81,324.7,320.83,323.09,162360.0,318.5539,319.4294,315.6222,317.8455,162360.0
2022-09-01 10:00:00,323.03,323.25,321.42,322.27,99298.0,317.7865,318.003,316.2027,317.0389,99298.0
2022-09-01 10:30:00,322.27,322.45,319.74,319.84,74109.0,317.0389,317.2159,314.5499,314.6483,74109.0
2022-09-01 11:00:00,319.84,320.91,319.21,319.32,80046.0,314.6483,315.7009,314.0285,314.1367,80046.0
2022-09-01 11:30:00,319.31,320.79,319.24,319.56,117267.0,314.1269,315.5829,314.058,314.3728,117267.0
2022-09-01 12:00:00,319.73,320.83,319.68,320.67,48325.0,314.5401,315.6222,314.4909,315.4648,48325.0
2022-09-01 12:30:00,320.45,320.71,319.62,320.2,58765.0,315.2484,315.5042,314.4319,315.0025,58765.0
2022-09-01 13:00:00,320.2,322.29,320.07,322.02,62346.0,315.0025,317.0585,314.8746,316.7929,62346.0
2022-09-01 13:30:00,322.0,322.04,320.53,320.86,39992.0,316.7732,316.8126,315.3271,315.6517,39992.0
2022-09-01 14:00:00,320.86,322.65,320.48,322.42,53895.0,315.6517,317.4127,315.2779,317.1864,53895.0
2022-09-01 14:30:00,322.55,324.17,322.55,323.9,98972.0,317.3143,318.908,317.3143,318.6424,98972.0
2022-09-01 15:00:00,323.76,324.74,323.44,323.52,76177.0,318.5047,319.4688,318.1899,318.2686,76177.0
2022-09-01 15:30:00,323.43,325.61,323.09,325.53,193152.0,318.18,320.3246,317.8455,320.2459,193152.0
2022-09-02 09:30:00,329.41,329.67,325.19,325.19,113563.0,324.063,324.3187,319.9115,319.9115,113563.0
2022-09-02 10:00:00,325.27,328.38,324.71,328.02,79761.0,319.9902,323.0497,319.4393,322.6955,79761.0
2022-09-02 10:30:00,328.29,328.9,326.69,327.43,81559.0,322.9611,323.5612,321.3871,322.1151,81559.0
2022-09-02 11:00:00,327.55,328.44,327.19,328.09,44550.0,322.2332,323.1087,321.879,322.7644,44550.0
2022-09-02 11:30:00,328.08,328.85,327.5,328.68,27084.0,322.7545,323.5121,322.184,323.3448,27084.0
2022-09-02 12:00:00,328.58,328.67,325.66,325.88,40831.0,323.2464,323.335,320.3738,320.5903,40831.0
2022-09-02 12:30:00,325.87,326.14,324.1,324.78,61017.0,320.5804,320.846,318.8392,319.5081,61017.0
2022-09-02 13:00:00,324.78,324.9,323.08,323.29,47071.0,319.5081,319.6262,317.8357,318.0423,47071.0
2022-09-02 13:30:00,323.3,323.91,321.98,322.41,38191.0,318.0521,318.6522,316.7536,317.1766,38191.0
2022-09-02 14:00:00,322.44,323.81,322.44,323.7,48240.0,317.2061,318.5539,317.2061,318.4456,48240.0
2022-09-02 14:30:00,323.72,324.0,322.64,322.78,34518.0,318.4653,318.7408,317.4029,317.5406,34518.0
2022-09-02 15:00:00,322.64,323.77,321.98,322.51,58503.0,317.4029,318.5145,316.7536,317.275,58503.0
2022-09-02 15:30:00,322.51,323.13,320.53,322.55,200126.0,317.275,317.8849,315.3271,317.3143,200126.0
2022-09-06 09:30:00,322.5,325.39,321.01,323.45,199183.0,317.2651,320.1082,315.7993,318.1997,199183.0
2022-09-06 10:00:00,323.26,323.26,320.55,322.8,80969.0,318.0128,318.0128,315.3468,317.5603,80969.0
2022-09-06 10:30:00,322.78,325.65,322.28,325.6,90393.0,317.5406,320.364,317.0487,320.3148,90393.0
2022-09-06 11:00:00,325.43,326.19,324.37,325.01,108055.0,320.1476,320.8952,319.1048,319.7344,108055.0
2022-09-06 11:30:00,324.93,326.99,324.78,326.72,55500.0,319.6557,321.6822,319.5081,321.4166,55500.0
2022-09-06 12:00:00,326.66,326.82,323.96,324.56,40695.0,321.3576,321.515,318.7014,319.2917,40695.0
2022-09-06 12:30:00,324.49,325.49,324.36,325.12,44237.0,319.2228,320.2066,319.0949,319.8426,44237.0
2022-09-06 13:00:00,325.06,325.18,322.9,323.9,60553.0,319.7836,319.9016,317.6586,318.6424,60553.0
2022-09-06 13:30:00,323.83,324.82,323.24,324.35,37492.0,318.5735,319.5475,317.9931,319.0851,37492.0
2022-09-06 14:00:00,324.33,325.26,324.11,324.64,49240.0,319.0654,319.9803,318.849,319.3704,49240.0
2022-09-06 14:30:00,324.72,324.94,323.71,324.26,31713.0,319.4491,319.6655,318.4555,318.9966,31713.0
2022-09-06 15:00:00,324.32,325.04,323.68,324.61,38447.0,319.0556,319.7639,318.426,319.3409,38447.0
2022-09-06 15:30:00,324.5,324.66,323.3,324.16,205361.0,319.2327,319.3901,318.0521,318.8982,205361.0
2022-09-07 09:30:00,324.08,326.46,324.0,324.15,109416.0,318.8195,321.1608,318.7408,318.8883,109416.0
2022-09-07 10:00:00,324.23,324.43,322.05,323.63,81328.0,318.967,319.1638,316.8224,318.3768,81328.0
2022-09-07 10:30:00,323.64,324.57,322.3,322.62,76002.0,318.3866,319.3015,317.0684,317.3832,76002.0
2022-09-07 11:00:00,322.67,324.17,322.2,323.37,79554.0,317.4324,318.908,316.97,318.121,79554.0
2022-09-07 11:30:00,323.62,324.18,323.16,323.2,47863.0,318.3669,318.9179,317.9144,317.9538,47863.0
2022-09-07 12:00:00,323.21,323.64,322.4,322.82,49004.0,317.9636,318.3866,317.1667,317.5799,49004.0
2022-09-07 12:30:00,322.8,325.05,322.46,324.97,51295.0,317.5603,319.7737,317.2258,319.695,51295.0
2022-09-07 13:00:00,324.97,326.03,324.8,325.18,40110.0,319.695,320.7378,319.5278,319.9016,40110.0
2022-09-07 13:30:00,325.24,326.55,325.11,326.29,58283.0,319.9606,321.2494,319.8328,320.9936,58283.0
2022-09-07 14:00:00,326.29,327.42,325.86,326.92,47869.0,320.9936,322.1053,320.5706,321.6134,47869.0
2022-09-07 14:30:00,326.86,328.26,326.8,328.14,58636.0,321.5544,322.9316,321.4953,322.8136,58636.0
2022-09-07 15:00:00,328.14,329.2,328.01,329.14,58292.0,322.8136,323.8564,322.6857,323.7973,58292.0
2022-09-07 15:30:00,329.13,329.16,327.85,328.7,196360.0,323.7875,323.817,322.5283,323.3645,196360.0
2022-09-08 09:30:00,324.53,326.97,323.48,326.97,135143.0,319.2622,321.6626,318.2292,321.6626,135143.0
2022-09-08 10:00:00,326.8,328.38,325.62,327.94,58311.0,321.4953,323.0497,320.3345,322.6168,58311.0
2022-09-08 10:30:00,327.84,329.0,327.66,328.82,54267.0,322.5184,323.6596,322.3414,323.4825,54267.0
2022-09-08 11:00:00,328.82,329.76,328.55,328.77,43753.0,323.4825,324.4073,323.2169,323.4333,43753.0
2022-09-08 11:30:00,328.66,328.77,327.01,327.06,33242.0,323.3251,323.4333,321.7019,321.7511,33242.0
2022-09-08 12:00:00,327.23,327.23,324.36,325.35,60234.0,321.9183,321.9183,319.0949,320.0689,60234.0
2022-09-08 12:30:00,325.35,326.88,325.27,326.5,29059.0,320.0689,321.574,319.9902,321.2002,29059.0
2022-09-08 13:00:00,326.5,328.08,325.67,327.62,78986.0,321.2002,322.7545,320.3837,322.302,78986.0
2022-09-08 13:30:00,327.7,328.43,326.44,327.24,37495.0,322.3807,323.0989,321.1412,321.9282,37495.0
2022-09-08 14:00:00,327.19,327.95,326.92,327.71,19027.0,321.879,322.6267,321.6134,322.3906,19027.0
2022-09-08 14:30:00,327.57,328.52,327.06,327.64,42348.0,322.2528,323.1874,321.7511,322.3217,42348.0
2022-09-08 15:00:00,327.67,328.58,327.26,328.16,34833.0,322.3512,323.2464,321.9479,322.8333,34833.0
2022-09-08 15:30:00,328.14,330.29,327.54,329.85,196326.0,322.8136,324.9287,322.2233,324.4958,196326.0
2022-09-09 09:30:00,330.54,332.64,330.15,332.54,128213.0,325.1746,327.2405,324.7909,327.1422,128213.0
2022-09-09 10:00:00,332.35,334.14,332.13,334.09,118781.0,326.9552,328.7162,326.7388,328.667,118781.0
2022-09-09 10:30:00,334.08,335.71,333.7,335.47,78452.0,328.6572,330.2607,328.2833,330.0246,78452.0
2022-09-09 11:00:00,335.46,335.6,334.26,334.71,52562.0,330.0148,330.1525,328.8342,329.2769,52562.0
2022-09-09 11:30:00,334.81,335.86,334.26,335.31,55991.0,329.3753,330.4083,328.8342,329.8672,55991.0
2022-09-09 12:00:00,335.38,335.6,333.71,334.17,54805.0,329.9361,330.1525,328.2932,328.7457,54805.0
2022-09-09 12:30:00,334.28,335.28,334.02,335.26,54370.0,328.8539,329.8377,328.5981,329.818,54370.0
2022-09-09 13:00:00,335.13,336.09,334.8,335.66,50853.0,329.6901,330.6345,329.3655,330.2115,50853.0
2022-09-09 13:30:00,335.71,336.59,335.64,336.42,25750.0,330.2607,331.1264,330.1918,330.9592,25750.0
2022-09-09 14:00:00,336.41,337.02,336.03,336.74,36607.0,330.9493,331.5494,330.5755,331.274,36607.0
2022-09-09 14:30:00,336.75,336.78,335.58,336.17,43052.0,331.2838,331.3133,330.1328,330.7132,43052.0
2022-09-09 15:00:00,336.16,336.67,336.02,336.43,47637.0,330.7034,331.2051,330.5657,330.969,47637.0
2022-09-09 15:30:00,336.44,336.74,335.81,335.85,169805.0,330.9788,331.274,330.3591,330.3984,169805.0
2022-09-12 09:30:00,338.09,339.3,336.96,338.88,145560.0,332.6021,333.7924,331.4904,333.3792,145560.0
2022-09-12 10:00:00,338.81,339.39,338.2,339.25,75661.0,333.3104,333.881,332.7103,333.7432,75661.0
2022-09-12 10:30:00,339.27,339.48,337.64,338.07,81626.0,333.7629,333.9695,332.1594,332.5824,81626.0
2022-09-12 11:00:00,338.08,338.08,336.39,337.73,59789.0,332.5922,332.5922,330.9297,332.2479,59789.0
2022-09-12 11:30:00,337.77,337.83,335.94,336.56,54371.0,332.2873,332.3463,330.487,331.0969,54371.0
2022-09-12 12:00:00,336.62,337.44,336.39,336.84,50542.0,331.1559,331.9626,330.9297,331.3724,50542.0
2022-09-12 12:30:00,337.0,337.27,336.29,337.13,67273.0,331.5298,331.7954,330.8313,331.6576,67273.0
2022-09-12 13:00:00,337.17,337.75,336.46,337.75,34454.0,331.697,332.2676,330.9985,332.2676,34454.0
2022-09-12 13:30:00,337.8,338.4,337.68,338.27,32113.0,332.3168,332.907,332.1987,332.7791,32113.0
2022-09-12 14:00:00,338.22,338.3,337.02,337.19,41931.0,332.73,332.8087,331.5494,331.7167,41931.0
2022-09-12 14:30:00,337.24,338.34,336.9,337.66,47943.0,331.7659,332.848,331.4314,332.179,47943.0
2022-09-12 15:00:00,337.69,338.3,337.37,337.98,51993.0,332.2086,332.8087,331.8938,332.4939,51993.0
2022-09-12 15:30:00,337.98,338.74,337.24,338.53,210013.0,332.4939,333.2415,331.7659,333.0349,210013.0
2022-09-13 09:30:00,330.0,332.8,329.34,331.38,129206.0,324.6434,327.3979,323.9941,326.001,129206.0
2022-09-13 10:00:00,331.3,331.78,330.41,331.24,91621.0,325.9223,326.3945,325.0467,325.8633,91621.0
2022-09-13 10:30:00,330.95,331.18,328.34,329.0,49832.0,325.578,325.8042,323.0103,323.6596,49832.0
2022-09-13 11:00:00,329.16,329.86,328.46,329.55,50781.0,323.817,324.5057,323.1284,324.2007,50781.0
2022-09-13 11:30:00,329.53,330.58,329.53,330.46,55205.0,324.181,325.214,324.181,325.0959,55205.0
2022-09-13 12:00:00,330.35,331.62,329.82,329.82,66511.0,324.9877,326.2371,324.4663,324.4663,66511.0
2022-09-13 12:30:00,329.87,330.75,329.34,330.17,109279.0,324.5155,325.3812,323.9941,324.8106,109279.0
2022-09-13 13:00:00,330.17,331.26,329.71,330.81,35983.0,324.8106,325.8829,324.3581,325.4402,35983.0
2022-09-13 13:30:00,330.8,330.95,330.22,330.65,27909.0,325.4304,325.578,324.8598,325.2828,27909.0
2022-09-13 14:00:00,330.65,330.89,329.94,330.22,50662.0,325.2828,325.5189,324.5844,324.8598,50662.0
2022-09-13 14:30:00,330.25,330.32,328.71,329.14,42719.0,324.8893,324.9582,323.3743,323.7973,42719.0
2022-09-13 15:00:00,329.05,329.09,326.97,326.99,60995.0,323.7088,323.7482,321.6626,321.6822,60995.0
2022-09-13 15:30:00,326.91,326.98,324.58,325.43,292006.0,321.6035,321.6724,319.3114,320.1476,292006.0
2022-09-14 09:30:00,327.04,328.2,324.28,328.2,225761.0,321.7314,322.8726,319.0162,322.8726,225761.0
2022-09-14 10:00:00,328.23,328.48,324.36,324.36,93763.0,322.9021,323.1481,319.0949,319.0949,93763.0
2022-09-14 10:30:00,324.26,326.92,324.01,326.55,105104.0,318.9966,321.6134,318.7506,321.2494,105104.0
2022-09-14 11:00:00,326.71,326.95,325.35,325.56,86935.0,321.4068,321.6429,320.0689,320.2755,86935.0
2022-09-14 11:30:00,325.61,326.35,325.39,326.0,60860.0,320.3246,321.0526,320.1082,320.7083,60860.0
2022-09-14 12:00:00,326.0,326.77,325.59,325.87,53231.0,320.7083,321.4658,320.305,320.5804,53231.0
2022-09-14 12:30:00,325.89,327.03,325.78,326.54,84595.0,320.6001,321.7216,320.4919,321.2395,84595.0
2022-09-14 13:00:00,326.57,326.93,325.97,326.29,57448.0,321.2691,321.6232,320.6788,320.9936,57448.0
2022-09-14 13:30:00,326.31,326.52,323.92,324.27,64039.0,321.0133,321.2199,318.6621,319.0064,64039.0
2022-09-14 14:00:00,324.21,324.72,323.35,324.5,69061.0,318.9474,319.4491,318.1013,319.2327,69061.0
2022-09-14 14:30:00,324.51,325.19,324.1,324.37,75935.0,319.2425,319.9115,318.8392,319.1048,75935.0
2022-09-14 15:00:00,324.34,325.26,323.4,324.28,95272.0,319.0753,319.9803,318.1505,319.0162,95272.0
2022-09-14 15:30:00,324.3,325.99,323.43,325.83,299281.0,319.0359,320.6985,318.18,320.5411,299281.0
2022-09-15 09:30:00,323.59,325.35,322.37,325.06,106931.0,318.3374,320.0689,317.1372,319.7836,106931.0
2022-09-15 10:00:00,325.28,325.94,323.06,323.06,38060.0,320.0,320.6493,317.816,317.816,38060.0
2022-09-15 10:30:00,323.14,323.67,320.13,320.36,66108.0,317.8947,318.4161,314.9336,315.1599,66108.0
2022-09-15 11:00:00,320.26,320.59,318.5,320.1,201099.0,315.0615,315.3861,313.3301,314.9041,201099.0
2022-09-15 11:30:00,320.1,320.56,319.11,319.32,69700.0,314.9041,315.3566,313.9302,314.1367,69700.0
2022-09-15 12:00:00,319.28,319.48,317.47,317.81,58606.0,314.0974,314.2941,312.3168,312.6513,58606.0
2022-09-15 12:30:00,317.86,319.45,317.79,319.45,72831.0,312.7004,314.2646,312.6316,314.2646,72831.0
2022-09-15 13:00:00,319.56,321.17,319.56,320.24,59186.0,314.3728,315.9567,314.3728,315.0418,59186.0
2022-09-15 13:30:00,320.26,320.6,318.57,318.68,52501.0,315.0615,315.396,313.3989,313.5071,52501.0
2022-09-15 14:00:00,318.73,318.73,317.66,318.18,61881.0,313.5563,313.5563,312.5037,313.0152,61881.0
2022-09-15 14:30:00,318.18,318.47,316.54,316.86,60142.0,313.0152,313.3005,311.4019,311.7167,60142.0
2022-09-15 15:00:00,316.97,317.03,315.17,315.65,72714.0,311.8249,311.8839,310.0541,310.5263,72714.0
2022-09-15 15:30:00,315.68,317.56,315.61,316.92,271243.0,310.5558,312.4053,310.487,311.7757,271243.0
2022-09-16 09:30:00,312.85,313.47,309.11,310.5,707323.0,307.7718,308.3817,304.0925,305.4599,707323.0
2022-09-16 10:00:00,310.53,313.4,309.97,312.66,116744.0,305.4894,308.3128,304.9385,307.5848,116744.0
2022-09-16 10:30:00,312.73,314.03,312.73,313.08,50968.0,307.6537,308.9326,307.6537,307.998,50968.0
2022-09-16 11:00:00,313.03,313.85,312.21,312.48,30295.0,307.9488,308.7555,307.1422,307.4078,30295.0
2022-09-16 11:30:00,312.38,313.28,311.73,313.02,47820.0,307.3094,308.1948,306.6699,307.939,47820.0
2022-09-16 12:00:00,312.89,312.89,311.21,311.57,46310.0,307.8111,307.8111,306.1584,306.5125,46310.0
2022-09-16 12:30:00,311.89,313.33,311.61,313.23,53360.0,306.8273,308.244,306.5519,308.1456,53360.0
2022-09-16 13:00:00,313.22,313.23,312.35,312.53,36452.0,308.1358,308.1456,307.2799,307.457,36452.0
2022-09-16 13:30:00,312.64,313.31,311.88,312.16,51244.0,307.5652,308.2243,306.8175,307.093,51244.0
2022-09-16 14:00:00,312.12,313.27,311.91,313.05,66176.0,307.0536,308.1849,306.847,307.9685,66176.0
2022-09-16 14:30:00,312.86,314.19,312.36,313.82,53109.0,307.7816,309.09,307.2897,308.726,53109.0
2022-09-16 15:00:00,313.74,314.77,313.5,313.86,60412.0,308.6473,309.6606,308.4112,308.7654,60412.0
2022-09-16 15:30:00,313.62,315.63,313.21,315.02,253202.0,308.5293,310.5066,308.1259,309.9065,253202.0
2022-09-19 09:30:00,311.95,313.66,311.09,312.99,98206.0,306.8864,308.5686,306.0403,307.9095,98206.0
2022-09-19 10:00:00,313.0,314.28,312.27,314.15,58730.0,307.9193,309.1786,307.2012,309.0507,58730.0
2022-09-19 10:30:00,314.13,315.45,313.36,313.75,68112.0,309.031,310.3296,308.2735,308.6572,68112.0
2022-09-19 11:00:00,313.86,314.19,312.36,312.46,62580.0,308.7654,309.09,307.2897,307.3881,62580.0
2022-09-19 11:30:00,312.46,312.46,311.55,311.95,51849.0,307.3881,307.3881,306.4929,306.8864,51849.0
2022-09-19 12:00:00,312.07,312.37,311.1,311.74,53216.0,307.0044,307.2996,306.0502,306.6798,53216.0
2022-09-19 12:30:00,311.64,313.05,311.62,312.71,92989.0,306.5814,307.9685,306.5617,307.634,92989.0
2022-09-19 13:00:00,312.71,312.95,311.89,312.21,43968.0,307.634,307.8701,306.8273,307.1422,43968.0
2022-09-19 13:30:00,312.25,312.36,310.94,311.15,78255.0,307.1815,307.2897,305.8928,306.0994,78255.0
2022-09-19 14:00:00,311.17,311.26,310.25,310.67,52902.0,306.119,306.2076,305.214,305.6272,52902.0
2022-09-19 14:30:00,310.69,311.59,310.69,311.47,57022.0,305.6468,306.5322,305.6468,306.4142,57022.0
2022-09-19 15:00:00,311.57,314.16,311.56,313.85,93725.0,306.5125,309.0605,306.5027,308.7555,93725.0
2022-09-19 15:30:00,313.9,314.54,313.61,314.17,193295.0,308.8047,309.4343,308.5194,309.0703,193295.0
2022-09-20 09:30:00,311.16,311.81,309.44,310.28,164527.0,306.1092,306.7486,304.4171,305.2435,164527.0
2022-09-20 10:00:00,310.28,311.93,310.18,311.54,159344.0,305.2435,306.8667,305.1451,306.483,159344.0
2022-09-20 10:30:00,311.45,312.65,310.96,312.22,152705.0,306.3945,307.575,305.9124,307.152,152705.0
2022-09-20 11:00:00,312.2,313.26,311.51,313.12,82567.0,307.1323,308.1751,306.4535,308.0374,82567.0
2022-09-20 11:30:00,313.16,314.04,312.79,313.78,59244.0,308.0767,308.9424,307.7127,308.6867,59244.0
2022-09-20 12:00:00,313.71,314.33,313.39,313.81,100166.0,308.6178,309.2277,308.303,308.7162,100166.0
2022-09-20 12:30:00,313.58,313.63,312.53,313.26,57860.0,308.4899,308.5391,307.457,308.1751,57860.0
2022-09-20 13:00:00,313.2,313.35,312.3,312.35,83941.0,308.1161,308.2636,307.2307,307.2799,83941.0
2022-09-20 13:30:00,312.27,312.27,311.12,311.28,74213.0,307.2012,307.2012,306.0698,306.2272,74213.0
2022-09-20 14:00:00,311.31,312.47,311.31,312.03,88016.0,306.2568,307.3979,306.2568,306.9651,88016.0
2022-09-20 14:30:00,311.89,312.87,311.21,312.43,67279.0,306.8273,307.7914,306.1584,307.3586,67279.0
2022-09-20 15:00:00,312.41,313.5,312.03,313.28,111948.0,307.3389,308.4112,306.9651,308.1948,111948.0
2022-09-20 15:30:00,313.22,314.37,312.43,313.09,259046.0,308.1358,309.2671,307.3586,308.0079,259046.0
2022-09-21 09:30:00,314.48,314.98,311.89,312.16,144897.0,309.3753,309.8672,306.8273,307.093,144897.0
2022-09-21 10:00:00,312.27,312.72,310.73,312.17,99865.0,307.2012,307.6439,305.6862,307.1028,99865.0
2022-09-21 10:30:00,312.14,312.23,310.5,311.74,54457.0,307.0733,307.1618,305.4599,306.6798,54457.0
2022-09-21 11:00:00,311.64,311.93,310.92,311.83,45113.0,306.5814,306.8667,305.8731,306.7683,45113.0
2022-09-21 11:30:00,311.74,312.14,311.65,311.82,30822.0,306.6798,307.0733,306.5912,306.7585,30822.0
2022-09-21 12:00:00,311.87,312.52,311.64,312.44,41330.0,306.8077,307.4471,306.5814,307.3684,41330.0
2022-09-21 12:30:00,312.26,312.9,311.19,311.19,31659.0,307.1913,307.821,306.1387,306.1387,31659.0
2022-09-21 13:00:00,311.18,311.38,310.63,310.88,34832.0,306.1289,306.3256,305.5878,305.8337,34832.0
2022-09-21 13:30:00,310.98,312.33,310.98,312.23,73423.0,305.9321,307.2602,305.9321,307.1618,73423.0
2022-09-21 14:00:00,312.06,312.2,307.51,308.54,128546.0,306.9946,307.1323,302.5184,303.5317,128546.0
2022-09-21 14:30:00,308.4,314.23,307.55,312.22,137735.0,303.394,309.1294,302.5578,307.152,137735.0
2022-09-21 15:00:00,312.24,312.59,307.57,307.7,76285.0,307.1717,307.516,302.5775,302.7054,76285.0
2022-09-21 15:30:00,307.56,308.4,304.22,304.42,352689.0,302.5676,303.394,299.2818,299.4786,352689.0
2022-09-22 09:30:00,302.95,303.08,299.06,299.29,225347.0,298.0325,298.1604,294.2056,294.4319,225347.0
2022-09-22 10:00:00,299.29,302.19,299.15,301.19,163725.0,294.4319,297.2848,294.2941,296.301,163725.0
2022-09-22 10:30:00,301.31,301.46,299.79,299.99,84522.0,296.4191,296.5666,294.9238,295.1205,84522.0
2022-09-22 11:00:00,299.99,300.15,298.06,298.48,94156.0,295.1205,295.2779,293.2218,293.635,94156.0
2022-09-22 11:30:00,298.51,298.98,297.9,298.16,180318.0,293.6645,294.1269,293.0644,293.3202,180318.0
2022-09-22 12:00:00,298.18,299.27,298.06,298.55,68364.0,293.3399,294.4122,293.2218,293.7039,68364.0
2022-09-22 12:30:00,298.48,299.13,298.0,298.41,71472.0,293.635,294.2745,293.1628,293.5662,71472.0
2022-09-22 13:00:00,298.51,298.65,297.43,297.91,69794.0,293.6645,293.8023,292.6021,293.0743,69794.0
2022-09-22 13:30:00,297.89,298.51,297.7,297.97,94082.0,293.0546,293.6645,292.8677,293.1333,94082.0
2022-09-22 14:00:00,298.01,298.3,296.59,297.31,95480.0,293.1727,293.4579,291.7757,292.484,95480.0
2022-09-22 14:30:00,297.35,299.45,296.97,299.11,79260.0,292.5234,294.5893,292.1495,294.2548,79260.0
2022-09-22 15:00:00,299.09,300.8,299.09,299.92,105444.0,294.2351,295.9174,294.2351,295.0516,105444.0
2022-09-22 15:30:00,299.98,300.66,298.04,298.34,390322.0,295.1107,295.7796,293.2022,293.4973,390322.0
2022-09-23 09:30:00,293.13,293.9,291.08,291.97,397348.0,288.3719,289.1294,286.3551,287.2307,397348.0
2022-09-23 10:00:00,291.98,293.95,291.27,293.8,179533.0,287.2405,289.1786,286.5421,289.031,179533.0
2022-09-23 10:30:00,293.71,293.94,291.67,292.3,85696.0,288.9424,289.1687,286.9356,287.5553,85696.0
2022-09-23 11:00:00,292.4,294.34,292.13,293.05,87552.0,287.6537,289.5622,287.3881,288.2932,87552.0
2022-09-23 11:30:00,293.2,293.84,291.95,292.39,101336.0,288.4407,289.0703,287.211,287.6439,101336.0
2022-09-23 12:00:00,292.28,293.07,292.08,292.08,105240.0,287.5357,288.3128,287.3389,287.3389,105240.0
2022-09-23 12:30:00,292.1,293.32,291.77,293.15,85162.0,287.3586,288.5588,287.0339,288.3915,85162.0
2022-09-23 13:00:00,293.03,294.57,292.63,292.76,61666.0,288.2735,289.7885,287.88,288.0079,61666.0
2022-09-23 13:30:00,292.66,293.23,292.48,293.1,44307.0,287.9095,288.4702,287.7324,288.3424,44307.0
2022-09-23 14:00:00,292.9,293.2,290.66,291.4,64123.0,288.1456,288.4407,285.942,286.6699,64123.0
2022-09-23 14:30:00,291.49,291.49,290.24,290.47,54365.0,286.7585,286.7585,285.5288,285.755,54365.0
2022-09-23 15:00:00,290.54,292.97,290.37,292.58,77276.0,285.8239,288.2145,285.6567,287.8308,77276.0
2022-09-23 15:30:00,292.61,294.14,292.22,293.82,264114.0,287.8603,289.3655,287.4766,289.0507,264114.0
2022-09-26 09:30:00,290.05,294.83,290.05,294.11,332826.0,285.3419,290.0443,285.3419,289.336,332826.0
2022-09-26 10:00:00,294.15,295.34,293.1,293.73,83293.0,289.3753,290.546,288.3424,288.9621,83293.0
2022-09-26 10:30:00,293.75,294.0,292.25,292.76,72759.0,288.9818,289.2277,287.5061,288.0079,72759.0
2022-09-26 11:00:00,292.75,292.87,290.39,290.39,118065.0,287.998,288.1161,285.6763,285.6763,118065.0
2022-09-26 11:30:00,290.49,292.67,290.11,292.38,99223.0,285.7747,287.9193,285.4009,287.634,99223.0
2022-09-26 12:00:00,292.37,292.51,290.47,290.53,42348.0,287.6242,287.7619,285.755,285.8141,42348.0
2022-09-26 12:30:00,290.64,291.65,290.02,291.53,77977.0,285.9223,286.9159,285.3123,286.7978,77977.0
2022-09-26 13:00:00,291.43,291.57,289.14,289.43,58630.0,286.6995,286.8372,284.4466,284.7319,58630.0
2022-09-26 13:30:00,289.48,290.45,289.12,289.3,83150.0,284.7811,285.7354,284.427,284.604,83150.0
2022-09-26 14:00:00,289.24,291.14,289.17,290.27,104452.0,284.545,286.4142,284.4761,285.5583,104452.0
2022-09-26 14:30:00,290.27,292.27,289.76,291.69,109422.0,285.5583,287.5258,285.0566,286.9552,109422.0
2022-09-26 15:00:00,291.7,292.17,290.75,291.01,90081.0,286.9651,287.4274,286.0305,286.2863,90081.0
2022-09-26 15:30:00,291.01,292.36,289.73,290.11,323040.0,286.2863,287.6144,285.0271,285.4009,323040.0
2022-09-27 09:30:00,295.47,297.9,293.31,294.09,225596.0,290.6739,293.0644,288.5489,289.3163,225596.0
2022-09-27 10:00:00,294.09,294.2,291.82,292.65,82420.0,289.3163,289.4245,287.0831,287.8997,82420.0
2022-09-27 10:30:00,292.77,293.86,292.65,292.65,69988.0,288.0177,289.09,287.8997,287.8997,69988.0
2022-09-27 11:00:00,292.61,292.91,289.66,289.74,63490.0,287.8603,288.1554,284.9582,285.0369,63490.0
2022-09-27 11:30:00,289.66,290.55,288.35,288.41,63876.0,284.9582,285.8337,283.6695,283.7285,63876.0
2022-09-27 12:00:00,288.36,288.88,285.61,286.66,115276.0,283.6793,284.1909,280.9739,282.0069,115276.0
2022-09-27 12:30:00,286.66,287.01,285.68,286.56,63774.0,282.0069,282.3512,281.0428,281.9085,63774.0
2022-09-27 13:00:00,286.38,286.4,285.02,285.5,119106.0,281.7314,281.7511,280.3935,280.8657,119106.0
2022-09-27 13:30:00,285.39,286.08,284.8,285.76,84790.0,280.7575,281.4363,280.1771,281.1215,84790.0
2022-09-27 14:00:00,285.69,286.31,285.0,285.6,126761.0,281.0526,281.6626,280.3738,280.9641,126761.0
2022-09-27 14:30:00,285.6,287.19,285.0,286.83,110092.0,280.9641,282.5283,280.3738,282.1741,110092.0
2022-09-27 15:00:00,286.77,287.27,285.48,286.17,106591.0,282.1151,282.607,280.846,281.5248,106591.0
2022-09-27 15:30:00,286.26,287.04,285.15,286.46,890393.0,281.6134,282.3807,280.5214,281.8101,890393.0
2022-09-28 09:30:00,285.11,285.99,282.39,282.87,484379.0,280.482,281.3478,277.8062,278.2784,484379.0
2022-09-28 10:00:00,282.79,285.53,281.69,285.38,497037.0,278.1997,280.8952,277.1176,280.7477,497037.0
2022-09-28 10:30:00,285.47,287.88,284.48,286.62,169954.0,280.8362,283.2071,279.8623,281.9675,169954.0
2022-09-28 11:00:00,286.48,287.37,285.83,286.14,110198.0,281.8298,282.7054,281.1904,281.4953,110198.0
2022-09-28 11:30:00,286.01,287.87,285.05,287.87,100150.0,281.3674,283.1972,280.423,283.1972,100150.0
2022-09-28 12:00:00,287.91,290.19,287.61,288.39,152659.0,283.2366,285.4796,282.9415,283.7088,152659.0
2022-09-28 12:30:00,288.38,289.92,288.09,289.48,105624.0,283.699,285.214,283.4137,284.7811,105624.0
2022-09-28 13:00:00,289.49,289.94,288.9,289.16,66267.0,284.7909,285.2336,284.2105,284.4663,66267.0
2022-09-28 13:30:00,289.07,289.27,288.44,288.98,156352.0,284.3778,284.5745,283.758,284.2892,156352.0
2022-09-28 14:00:00,288.98,289.6,288.7,289.06,233239.0,284.2892,284.8992,284.0138,284.3679,233239.0
2022-09-28 14:30:00,289.07,290.2,289.03,289.72,192887.0,284.3778,285.4894,284.3384,285.0172,192887.0
2022-09-28 15:00:00,289.7,292.16,289.7,291.76,338889.0,284.9975,287.4176,284.9975,287.0241,338889.0
2022-09-28 15:30:00,291.76,292.98,289.86,290.06,583878.0,287.0241,288.2243,285.1549,285.3517,583878.0
2022-09-29 09:30:00,288.35,292.07,287.48,289.48,212729.0,283.6695,287.3291,282.8136,284.7811,212729.0
2022-09-29 10:00:00,289.44,289.59,288.04,288.5,132329.0,284.7418,284.8893,283.3645,283.817,132329.0
2022-09-29 10:30:00,288.28,288.72,286.79,287.89,136442.0,283.6006,284.0334,282.1348,283.2169,136442.0
2022-09-29 11:00:00,287.84,288.27,286.54,287.8,252200.0,283.1677,283.5908,281.8888,283.1284,252200.0
2022-09-29 11:30:00,287.81,290.39,287.69,290.17,91532.0,283.1382,285.6763,283.0202,285.4599,91532.0
2022-09-29 12:00:00,290.2,290.55,288.37,288.66,106358.0,285.4894,285.8337,283.6891,283.9744,106358.0
2022-09-29 12:30:00,288.56,288.85,287.69,288.03,65344.0,283.876,284.1613,283.0202,283.3546,65344.0
2022-09-29 13:00:00,287.94,288.06,286.97,287.1,69507.0,283.2661,283.3842,282.3119,282.4397,69507.0
2022-09-29 13:30:00,287.1,287.56,285.55,285.59,79436.0,282.4397,282.8923,280.9149,280.9543,79436.0
2022-09-29 14:00:00,285.58,286.07,284.98,285.68,71204.0,280.9444,281.4265,280.3542,281.0428,71204.0
2022-09-29 14:30:00,285.68,286.56,284.84,284.9,66906.0,281.0428,281.9085,280.2164,280.2755,66906.0
2022-09-29 15:00:00,284.9,285.92,284.87,285.53,87061.0,280.2755,281.2789,280.2459,280.8952,87061.0
2022-09-29 15:30:00,285.58,287.42,285.47,287.19,343055.0,280.9444,282.7545,280.8362,282.5283,343055.0
2022-09-30 09:30:00,286.86,288.57,285.43,287.32,183555.0,282.2036,283.8859,280.7969,282.6562,183555.0
2022-09-30 10:00:00,287.33,288.31,286.5,287.92,164244.0,282.666,283.6301,281.8495,283.2464,164244.0
2022-09-30 10:30:00,288.07,289.82,287.89,289.79,100323.0,283.394,285.1156,283.2169,285.0861,100323.0
2022-09-30 11:00:00,289.82,290.76,289.21,290.3,87084.0,285.1156,286.0403,284.5155,285.5878,87084.0
2022-09-30 11:30:00,290.3,290.63,288.15,288.61,100267.0,285.5878,285.9124,283.4727,283.9252,100267.0
2022-09-30 12:00:00,288.52,288.86,287.53,288.52,182709.0,283.8367,284.1712,282.8628,283.8367,182709.0
2022-09-30 12:30:00,288.52,288.92,288.14,288.34,44788.0,283.8367,284.2302,283.4629,283.6596,44788.0
2022-09-30 13:00:00,288.19,288.31,287.08,287.7,52371.0,283.5121,283.6301,282.4201,283.03,52371.0
2022-09-30 13:30:00,287.66,287.89,286.27,286.36,68880.0,282.9907,283.2169,281.6232,281.7118,68880.0
2022-09-30 14:00:00,286.28,286.99,286.11,286.54,81742.0,281.6331,282.3315,281.4658,281.8888,81742.0
2022-09-30 14:30:00,286.56,287.03,285.56,285.62,87375.0,281.9085,282.3709,280.9247,280.9838,87375.0
2022-09-30 15:00:00,285.56,286.91,285.25,286.13,126503.0,280.9247,282.2528,280.6198,281.4855,126503.0
2022-09-30 15:30:00,286.25,286.86,284.6,284.74,466717.0,281.6035,282.2036,279.9803,280.1181,466717.0
2022-10-03 09:30:00,287.85,289.11,284.91,286.28,198320.0,283.1776,284.4171,280.2853,281.6331,198320.0
2022-10-03 10:00:00,286.44,290.28,286.37,289.75,96447.0,281.7905,285.5681,281.7216,285.0467,96447.0
2022-10-03 10:30:00,289.73,290.88,289.45,290.38,61623.0,285.0271,286.1584,284.7516,285.6665,61623.0
2022-10-03 11:00:00,290.26,290.81,289.55,289.85,86145.0,285.5485,286.0895,284.85,285.1451,86145.0
2022-10-03 11:30:00,289.9,289.95,288.67,288.89,121406.0,285.1943,285.2435,283.9843,284.2007,121406.0
2022-10-03 12:00:00,288.85,289.92,288.84,288.95,82061.0,284.1613,285.214,284.1515,284.2597,82061.0
2022-10-03 12:30:00,288.92,289.53,288.11,289.02,84440.0,284.2302,284.8303,283.4333,284.3286,84440.0
2022-10-03 13:00:00,289.02,290.55,288.7,290.08,149779.0,284.3286,285.8337,284.0138,285.3714,149779.0
2022-10-03 13:30:00,290.11,290.78,289.9,289.9,78617.0,285.4009,286.06,285.1943,285.1943,78617.0
2022-10-03 14:00:00,290.06,291.74,290.06,291.62,167103.0,285.3517,287.0044,285.3517,286.8864,167103.0
2022-10-03 14:30:00,291.65,292.75,291.27,292.41,126976.0,286.9159,287.998,286.5421,287.6636,126976.0
2022-10-03 15:00:00,292.41,292.56,291.26,291.7,116320.0,287.6636,287.8111,286.5322,286.9651,116320.0
2022-10-03 15:30:00,291.69,291.85,289.6,290.42,331403.0,286.9552,287.1126,284.8992,285.7059,331403.0
2022-10-04 09:30:00,296.19,301.2,295.98,301.2,311894.0,291.3822,296.3109,291.1756,296.3109,311894.0
2022-10-04 10:00:00,301.11,303.27,301.05,302.44,231133.0,296.2223,298.3473,296.1633,297.5307,231133.0
2022-10-04 10:30:00,302.42,303.57,301.56,303.16,172978.0,297.5111,298.6424,296.665,298.2391,172978.0
2022-10-04 11:00:00,303.16,303.97,302.82,303.45,153069.0,298.2391,299.0359,297.9046,298.5243,153069.0
2022-10-04 11:30:00,303.49,303.9,302.35,303.31,93284.0,298.5637,298.967,297.4422,298.3866,93284.0
2022-10-04 12:00:00,303.28,303.77,302.86,303.25,90260.0,298.3571,298.8392,297.9439,298.3276,90260.0
2022-10-04 12:30:00,303.27,303.5,301.43,302.0,58841.0,298.3473,298.5735,296.5371,297.0979,58841.0
2022-10-04 13:00:00,302.01,302.07,300.38,300.98,95244.0,297.1077,297.1667,295.5042,296.0944,95244.0
2022-10-04 13:30:00,301.05,302.17,300.68,301.51,86656.0,296.1633,297.2651,295.7993,296.6158,86656.0
2022-10-04 14:00:00,301.53,301.88,300.63,300.63,63171.0,296.6355,296.9798,295.7501,295.7501,63171.0
2022-10-04 14:30:00,300.57,302.15,300.57,302.11,41581.0,295.6911,297.2454,295.6911,297.2061,41581.0
2022-10-04 15:00:00,302.02,302.39,300.35,301.16,83950.0,297.1176,297.4816,295.4747,296.2715,83950.0
2022-10-04 15:30:00,301.09,301.49,300.4,301.39,302775.0,296.2027,296.5962,295.5239,296.4978,302775.0
2022-10-05 09:30:00,297.98,302.52,297.25,302.12,171022.0,293.1431,297.6094,292.425,297.2159,171022.0
2022-10-05 10:00:00,302.02,302.06,300.05,300.36,117582.0,297.1176,297.1569,295.1795,295.4845,117582.0
2022-10-05 10:30:00,300.25,301.0,299.38,299.41,64078.0,295.3763,296.1141,294.5204,294.5499,64078.0
2022-10-05 11:00:00,299.35,301.15,298.97,300.87,52920.0,294.4909,296.2617,294.1171,295.9862,52920.0
2022-10-05 11:30:00,300.87,301.77,300.53,301.01,47816.0,295.9862,296.8716,295.6517,296.124,47816.0
2022-10-05 12:00:00,301.01,303.22,300.19,302.81,56825.0,296.124,298.2981,295.3173,297.8947,56825.0
2022-10-05 12:30:00,302.75,304.62,302.49,303.81,66353.0,297.8357,299.6754,297.5799,298.8785,66353.0
2022-10-05 13:00:00,303.9,304.84,303.65,304.13,67745.0,298.967,299.8918,298.7211,299.1933,67745.0
2022-10-05 13:30:00,304.13,304.53,303.42,303.55,54278.0,299.1933,299.5868,298.4948,298.6227,54278.0
2022-10-05 14:00:00,303.6,304.9,303.34,304.67,59832.0,298.6719,299.9508,298.4161,299.7245,59832.0
2022-10-05 14:30:00,304.7,305.05,304.18,305.01,48770.0,299.7541,300.0984,299.2425,300.059,48770.0
2022-10-05 15:00:00,305.12,306.6,305.08,305.37,87789.0,300.1672,301.6232,300.1279,300.4132,87789.0
2022-10-05 15:30:00,305.41,306.01,303.74,304.63,233377.0,300.4525,301.0428,298.8096,299.6852,233377.0
2022-10-06 09:30:00,302.58,305.05,302.02,302.35,166793.0,298.1559,300.5898,297.6041,297.9293,166793.0
2022-10-06 10:00:00,302.37,303.84,301.15,302.23,137742.0,297.949,299.3975,296.7468,297.811,137742.0
2022-10-06 10:30:00,302.13,303.38,301.54,303.2,98419.0,297.7125,298.9442,297.1311,298.7668,98419.0
2022-10-06 11:00:00,303.27,303.91,302.29,303.72,82055.0,298.8358,299.4665,297.8702,299.2792,82055.0
2022-10-06 11:30:00,303.86,303.86,301.65,301.73,75813.0,299.4172,299.4172,297.2395,297.3183,75813.0
2022-10-06 12:00:00,301.54,301.9,300.56,301.75,33291.0,297.1311,297.4859,296.1654,297.338,33291.0
2022-10-06 12:30:00,301.78,302.58,301.41,301.73,46016.0,297.3676,298.1559,297.003,297.3183,46016.0
2022-10-06 13:00:00,301.73,302.02,301.01,301.53,75001.0,297.3183,297.6041,296.6089,297.1213,75001.0
2022-10-06 13:30:00,301.52,301.73,300.54,301.68,53166.0,297.1114,297.3183,296.1457,297.2691,53166.0
2022-10-06 14:00:00,301.66,301.67,300.59,301.03,43517.0,297.2494,297.2592,296.195,296.6286,43517.0
2022-10-06 14:30:00,301.03,301.47,299.21,299.85,58199.0,296.6286,297.0621,294.8352,295.4658,58199.0
2022-10-06 15:00:00,299.8,299.9,299.12,299.84,59026.0,295.4166,295.5151,294.7465,295.456,59026.0
2022-10-06 15:30:00,299.92,300.22,298.86,299.14,222245.0,295.5348,295.8304,294.4903,294.7662,222245.0
2022-10-07 09:30:00,296.66,296.84,292.99,294.03,161037.0,292.3225,292.4998,288.7061,289.7309,161037.0
2022-10-07 10:00:00,293.8,295.97,293.51,295.46,92811.0,289.5043,291.6426,289.2185,291.14,92811.0
2022-10-07 10:30:00,295.61,297.19,295.41,296.26,64184.0,291.2878,292.8447,291.0907,291.9283,64184.0
2022-10-07 11:00:00,296.42,296.67,295.64,296.23,46314.0,292.086,292.3323,291.3174,291.8988,46314.0
2022-10-07 11:30:00,296.37,296.62,295.6,296.1,44872.0,292.0367,292.2831,291.278,291.7707,44872.0
2022-10-07 12:00:00,296.17,296.92,295.07,295.31,43775.0,291.8396,292.5787,290.7557,290.9922,43775.0
2022-10-07 12:30:00,295.3,295.62,294.74,295.08,50326.0,290.9824,291.2977,290.4305,290.7656,50326.0
2022-10-07 13:00:00,295.11,295.5,294.52,294.97,47536.0,290.7951,291.1794,290.2138,290.6572,47536.0
2022-10-07 13:30:00,294.98,295.37,294.46,294.62,27887.0,290.667,291.0513,290.1546,290.3123,27887.0
2022-10-07 14:00:00,294.57,294.99,293.61,293.66,39137.0,290.263,290.6769,289.3171,289.3663,39137.0
2022-10-07 14:30:00,293.63,294.27,293.31,294.01,45178.0,289.3368,289.9674,289.0215,289.7112,45178.0
2022-10-07 15:00:00,293.99,294.82,293.54,293.82,51577.0,289.6915,290.5094,289.2481,289.524,51577.0
2022-10-07 15:30:00,293.74,295.72,293.26,295.01,275598.0,289.4452,291.3962,288.9722,290.6966,275598.0
2022-10-10 09:30:00,297.04,297.25,294.3,294.3,134253.0,292.6969,292.9038,289.997,289.997,134253.0
2022-10-10 10:00:00,294.32,295.11,293.65,294.6,81118.0,290.0167,290.7951,289.3565,290.2926,81118.0
2022-10-10 10:30:00,294.58,295.13,292.31,293.2,72709.0,290.2729,290.8148,288.0361,288.9131,72709.0
2022-10-10 11:00:00,293.15,293.15,292.01,292.41,63193.0,288.8638,288.8638,287.7405,288.1346,63193.0
2022-10-10 11:30:00,292.4,293.17,291.88,292.78,45571.0,288.1248,288.8835,287.6124,288.4992,45571.0
2022-10-10 12:00:00,292.72,292.82,290.35,290.51,42947.0,288.4401,288.5386,286.1047,286.2624,42947.0
2022-10-10 12:30:00,290.67,291.03,289.87,289.91,55248.0,286.4201,286.7748,285.6317,285.6712,55248.0
2022-10-10 13:00:00,289.88,290.71,289.54,290.61,46308.0,285.6416,286.4595,285.3066,286.3609,46308.0
2022-10-10 13:30:00,290.46,292.74,290.46,292.21,43446.0,286.2131,288.4598,286.2131,287.9375,43446.0
2022-10-10 14:00:00,292.23,292.23,291.46,291.92,40632.0,287.9572,287.9572,287.1985,287.6518,40632.0
2022-10-10 14:30:00,291.83,293.04,291.75,292.07,32611.0,287.5631,288.7554,287.4843,287.7996,32611.0
2022-10-10 15:00:00,292.02,293.24,291.75,292.24,48397.0,287.7503,288.9525,287.4843,287.9671,48397.0
2022-10-10 15:30:00,292.18,292.76,291.56,291.59,173884.0,287.908,288.4795,287.297,287.3266,173884.0
2022-10-11 09:30:00,289.83,290.39,285.66,286.03,139859.0,285.5923,286.1441,281.4833,281.8479,139859.0
2022-10-11 10:00:00,285.88,287.26,285.33,286.47,84067.0,281.7001,283.0599,281.1581,282.2815,84067.0
2022-10-11 10:30:00,286.47,287.47,285.92,286.11,80995.0,282.2815,283.2668,281.7395,281.9267,80995.0
2022-10-11 11:00:00,286.19,287.63,285.77,286.3,107250.0,282.0056,283.4245,281.5917,282.1139,107250.0
2022-10-11 11:30:00,286.52,288.65,286.3,287.78,73674.0,282.3307,284.4296,282.1139,283.5723,73674.0
2022-10-11 12:00:00,287.8,288.93,286.94,288.07,66846.0,283.592,284.7055,282.7446,283.8581,66846.0
2022-10-11 12:30:00,288.07,289.49,288.07,288.77,39097.0,283.8581,285.2573,283.8581,284.5478,39097.0
2022-10-11 13:00:00,288.75,289.09,287.93,288.22,66778.0,284.5281,284.8632,283.7201,284.0059,66778.0
2022-10-11 13:30:00,288.18,289.54,287.73,289.49,47910.0,283.9665,285.3066,283.523,285.2573,47910.0
2022-10-11 14:00:00,289.42,289.56,288.17,288.94,63010.0,285.1883,285.3263,283.9566,284.7153,63010.0
2022-10-11 14:30:00,288.95,289.21,285.59,285.65,79743.0,284.7252,284.9814,281.4143,281.4734,79743.0
2022-10-11 15:00:00,285.58,285.79,284.42,285.5,140766.0,281.4045,281.6114,280.2614,281.3256,140766.0
2022-10-11 15:30:00,285.54,286.29,284.94,285.79,276249.0,281.3651,282.1041,280.7738,281.6114,276249.0
2022-10-12 09:30:00,286.54,287.49,285.13,286.28,145515.0,282.3504,283.2865,280.9611,282.0942,145515.0
2022-10-12 10:00:00,286.35,286.67,283.8,285.23,148022.0,282.1632,282.4785,279.6505,281.0596,148022.0
2022-10-12 10:30:00,285.29,285.83,283.91,284.25,74562.0,281.1187,281.6508,279.7589,280.0939,74562.0
2022-10-12 11:00:00,284.26,285.7,284.26,285.01,61096.0,280.1038,281.5227,280.1038,280.8428,61096.0
2022-10-12 11:30:00,285.1,286.47,284.83,286.3,48746.0,280.9315,282.2815,280.6654,282.1139,48746.0
2022-10-12 12:00:00,286.36,287.08,285.58,285.67,34048.0,282.1731,282.8825,281.4045,281.4932,34048.0
2022-10-12 12:30:00,285.57,286.28,284.96,285.81,41610.0,281.3946,282.0942,280.7935,281.6311,41610.0
2022-10-12 13:00:00,285.7,286.07,285.56,286.06,29029.0,281.5227,281.8873,281.3848,281.8775,29029.0
2022-10-12 13:30:00,286.05,286.11,285.17,285.87,68702.0,281.8676,281.9267,281.0005,281.6902,68702.0
2022-10-12 14:00:00,285.99,286.8,285.22,286.6,54393.0,281.8085,282.6066,281.0497,282.4096,54393.0
2022-10-12 14:30:00,286.56,286.77,285.0,285.01,55390.0,282.3701,282.5771,280.833,280.8428,55390.0
2022-10-12 15:00:00,285.0,285.19,284.37,284.55,60233.0,280.833,281.0202,280.2122,280.3895,60233.0
2022-10-12 15:30:00,284.65,285.27,283.21,283.3,226575.0,280.4881,281.099,279.0691,279.1578,226575.0
2022-10-13 09:30:00,277.28,280.93,276.87,280.92,254852.0,273.2258,276.8225,272.8218,276.8126,254852.0
2022-10-13 10:00:00,281.05,283.16,280.4,280.82,96360.0,276.9407,279.0199,276.3002,276.7141,96360.0
2022-10-13 10:30:00,280.83,282.67,280.63,282.0,90244.0,276.7239,278.537,276.5268,277.8768,90244.0
2022-10-13 11:00:00,281.82,289.08,281.59,288.06,136748.0,277.6994,284.8533,277.4728,283.8482,136748.0
2022-10-13 11:30:00,288.05,292.14,287.73,290.62,106276.0,283.8384,287.8686,283.523,286.3708,106276.0
2022-10-13 12:00:00,290.73,291.3,288.22,288.79,86885.0,286.4792,287.0408,284.0059,284.5675,86885.0
2022-10-13 12:30:00,288.8,290.17,288.47,289.26,66418.0,284.5774,285.9274,284.2522,285.0307,66418.0
2022-10-13 13:00:00,289.2,291.38,289.19,291.0,108617.0,284.9715,287.1197,284.9617,286.7452,108617.0
2022-10-13 13:30:00,291.1,293.06,291.1,292.94,153390.0,286.8438,288.7751,286.8438,288.6569,153390.0
2022-10-13 14:00:00,292.94,293.18,291.95,292.18,107832.0,288.6569,288.8934,287.6813,287.908,107832.0
2022-10-13 14:30:00,292.22,295.18,292.22,294.75,106868.0,287.9474,290.8641,287.9474,290.4404,106868.0
2022-10-13 15:00:00,294.7,295.43,293.98,294.15,153378.0,290.3911,291.1105,289.6817,289.8492,153378.0
2022-10-13 15:30:00,294.09,294.89,292.41,293.96,349446.0,289.79,290.5783,288.1346,289.6619,349446.0
2022-10-14 09:30:00,295.86,298.63,295.74,296.56,180072.0,291.5342,294.2637,291.4159,292.2239,180072.0
2022-10-14 10:00:00,296.63,296.63,290.99,292.72,87643.0,292.2929,292.2929,286.7354,288.4401,87643.0
2022-10-14 10:30:00,292.52,292.93,289.78,291.36,94270.0,288.243,288.647,285.5431,287.1,94270.0
2022-10-14 11:00:00,291.23,291.95,290.09,291.43,169075.0,286.9719,287.6813,285.8485,287.1689,169075.0
2022-10-14 11:30:00,291.37,291.6,289.08,290.18,88800.0,287.1098,287.3365,284.8533,285.9372,88800.0
2022-10-14 12:00:00,290.13,291.2,289.09,289.99,48992.0,285.8879,286.9423,284.8632,285.75,48992.0
2022-10-14 12:30:00,289.98,291.0,289.48,289.89,55708.0,285.7401,286.7452,285.2475,285.6515,55708.0
2022-10-14 13:00:00,289.9,290.66,289.36,290.18,50203.0,285.6613,286.4102,285.1292,285.9372,50203.0
2022-10-14 13:30:00,290.0,291.21,289.85,291.15,38077.0,285.7598,286.9522,285.612,286.893,38077.0
2022-10-14 14:00:00,291.1,291.1,288.53,289.11,58732.0,286.8438,286.8438,284.3113,284.8829,58732.0
2022-10-14 14:30:00,289.05,289.15,288.16,288.63,43878.0,284.8237,284.9223,283.9468,284.4099,43878.0
2022-10-14 15:00:00,288.71,289.52,287.84,289.27,74501.0,284.4887,285.2869,283.6314,285.0405,74501.0
2022-10-14 15:30:00,289.27,290.0,288.39,289.06,323255.0,285.0405,285.7598,284.1734,284.8336,323255.0
2022-10-17 09:30:00,295.42,298.73,294.58,297.14,180022.0,291.1006,294.3622,290.2729,292.7955,180022.0
2022-10-17 10:00:00,297.26,298.35,295.17,297.43,102656.0,292.9137,293.9878,290.8543,293.0812,102656.0
2022-10-17 10:30:00,297.36,297.42,295.49,296.3,64544.0,293.0122,293.0714,291.1696,291.9677,64544.0
2022-10-17 11:00:00,296.6,297.04,295.76,297.04,55208.0,292.2633,292.6969,291.4356,292.6969,55208.0
2022-10-17 11:30:00,297.08,298.55,296.8,297.85,55627.0,292.7363,294.1848,292.4604,293.4951,55627.0
2022-10-17 12:00:00,298.0,298.39,296.56,297.41,63337.0,293.6429,294.0272,292.2239,293.0615,63337.0
2022-10-17 12:30:00,297.29,297.9,291.34,295.91,319337.0,292.9433,293.5443,287.0803,291.5834,319337.0
2022-10-17 13:00:00,295.9,296.6,295.31,295.98,49236.0,291.5736,292.2633,290.9922,291.6524,49236.0
2022-10-17 13:30:00,295.98,296.77,295.85,296.35,62183.0,291.6524,292.4309,291.5243,292.017,62183.0
2022-10-17 14:00:00,296.41,296.72,295.63,295.79,69516.0,292.0761,292.3816,291.3075,291.4652,69516.0
2022-10-17 14:30:00,295.91,296.52,295.55,295.72,48754.0,291.5834,292.1845,291.2287,291.3962,48754.0
2022-10-17 15:00:00,295.63,295.9,294.71,295.11,72215.0,291.3075,291.5736,290.401,290.7951,72215.0
2022-10-17 15:30:00,295.1,295.53,294.76,295.03,278610.0,290.7853,291.209,290.4503,290.7163,278610.0
2022-10-18 09:30:00,303.17,303.7,299.17,300.19,186624.0,298.7373,299.2595,294.7958,295.8009,186624.0
2022-10-18 10:00:00,300.3,302.68,299.7,301.1,120693.0,295.9092,298.2545,295.318,296.6976,120693.0
2022-10-18 10:30:00,300.8,301.06,299.71,300.24,61886.0,296.4019,296.6581,295.3279,295.8501,61886.0
2022-10-18 11:00:00,300.24,300.33,296.56,297.36,105534.0,295.8501,295.9388,292.2239,293.0122,105534.0
2022-10-18 11:30:00,297.34,298.37,296.55,298.09,50860.0,292.9925,294.0075,292.2141,293.7316,50860.0
2022-10-18 12:00:00,297.93,299.5,297.82,298.61,48387.0,293.5739,295.1209,293.4655,294.244,48387.0
2022-10-18 12:30:00,298.52,300.22,298.2,299.26,56763.0,294.1553,295.8304,293.84,294.8845,56763.0
2022-10-18 13:00:00,299.25,299.99,297.96,299.97,61328.0,294.8746,295.6038,293.6035,295.5841,61328.0
2022-10-18 13:30:00,299.94,301.24,299.73,300.92,68258.0,295.5545,296.8355,295.3476,296.5202,68258.0
2022-10-18 14:00:00,300.85,301.17,300.21,300.86,66846.0,296.4512,296.7665,295.8206,296.4611,66846.0
2022-10-18 14:30:00,300.96,300.96,298.32,299.21,113176.0,296.5596,296.5596,293.9582,294.8352,113176.0
2022-10-18 15:00:00,299.21,299.59,298.3,299.37,75490.0,294.8352,295.2096,293.9385,294.9928,75490.0
2022-10-18 15:30:00,299.41,300.72,299.25,300.5,308584.0,295.0323,296.3231,294.8746,296.1063,308584.0
2022-10-19 09:30:00,295.46,299.12,295.08,296.03,121651.0,291.14,294.7465,290.7656,291.7017,121651.0
2022-10-19 10:00:00,295.9,299.16,295.63,299.12,77197.0,291.5736,294.7859,291.3075,294.7465,77197.0
2022-10-19 10:30:00,299.14,299.39,297.45,298.12,59041.0,294.7662,295.0126,293.1009,293.7611,59041.0
2022-10-19 11:00:00,298.12,299.64,297.96,298.31,59752.0,293.7611,295.2589,293.6035,293.9483,59752.0
2022-10-19 11:30:00,298.17,299.07,297.63,298.82,30550.0,293.8104,294.6972,293.2783,294.4509,30550.0
2022-10-19 12:00:00,298.82,298.82,296.89,297.01,38335.0,294.4509,294.4509,292.5491,292.6674,38335.0
2022-10-19 12:30:00,297.04,297.63,296.04,296.51,32832.0,292.6969,293.2783,291.7115,292.1747,32832.0
2022-10-19 13:00:00,296.38,296.51,294.99,295.48,36695.0,292.0466,292.1747,290.6769,291.1597,36695.0
2022-10-19 13:30:00,295.48,295.99,294.79,295.94,38657.0,291.1597,291.6623,290.4798,291.613,38657.0
2022-10-19 14:00:00,295.85,297.25,295.47,297.14,52901.0,291.5243,292.9038,291.1499,292.7955,52901.0
2022-10-19 14:30:00,297.14,297.21,296.03,296.21,38941.0,292.7955,292.8644,291.7017,291.879,38941.0
2022-10-19 15:00:00,296.16,297.33,295.92,296.31,57369.0,291.8298,292.9827,291.5933,291.9776,57369.0
2022-10-19 15:30:00,296.31,298.01,295.99,298.01,186345.0,291.9776,293.6527,291.6623,293.6527,186345.0
2022-10-20 09:30:00,297.75,300.46,297.63,299.9,133491.0,293.3965,296.0669,293.2783,295.5151,133491.0
2022-10-20 10:00:00,300.03,302.73,299.28,302.12,106943.0,295.6432,298.3037,294.9042,297.7026,106943.0
2022-10-20 10:30:00,302.12,302.36,300.95,302.36,68471.0,297.7026,297.9391,296.5497,297.9391,68471.0
2022-10-20 11:00:00,302.32,302.47,299.59,299.9,51916.0,297.8997,298.0475,295.2096,295.5151,51916.0
2022-10-20 11:30:00,299.86,301.46,299.36,300.52,110019.0,295.4757,297.0523,294.983,296.126,110019.0
2022-10-20 12:00:00,300.56,300.56,298.24,298.59,48534.0,296.1654,296.1654,293.8794,294.2243,48534.0
2022-10-20 12:30:00,298.42,298.87,297.84,298.38,34526.0,294.0567,294.5002,293.4852,294.0173,34526.0
2022-10-20 13:00:00,298.33,298.42,297.21,298.0,55867.0,293.9681,294.0567,292.8644,293.6429,55867.0
2022-10-20 13:30:00,297.92,297.92,296.41,296.94,46606.0,293.564,293.564,292.0761,292.5984,46606.0
2022-10-20 14:00:00,296.93,297.18,296.03,296.17,49728.0,292.5885,292.8349,291.7017,291.8396,49728.0
2022-10-20 14:30:00,296.05,297.28,295.9,296.85,49668.0,291.7214,292.9334,291.5736,292.5097,49668.0
2022-10-20 15:00:00,296.88,297.68,295.82,296.04,53354.0,292.5393,293.3276,291.4948,291.7115,53354.0
2022-10-20 15:30:00,295.97,297.26,295.61,296.19,177915.0,291.6426,292.9137,291.2878,291.8593,177915.0
2022-10-21 09:30:00,294.51,298.42,293.5,298.29,386143.0,290.2039,294.0567,289.2087,293.9286,386143.0
2022-10-21 10:00:00,298.29,299.47,295.4,295.56,119334.0,293.9286,295.0914,291.0809,291.2386,119334.0
2022-10-21 10:30:00,295.94,296.85,294.51,295.26,79537.0,291.613,292.5097,290.2039,290.9429,79537.0
2022-10-21 11:00:00,295.36,296.92,294.77,296.47,67398.0,291.0415,292.5787,290.4601,292.1352,67398.0
2022-10-21 11:30:00,296.47,298.07,295.63,297.98,76593.0,292.1352,293.7119,291.3075,293.6232,76593.0
2022-10-21 12:00:00,298.07,299.25,297.89,298.36,52072.0,293.7119,294.8746,293.5345,293.9976,52072.0
2022-10-21 12:30:00,298.49,300.57,298.26,300.01,69668.0,294.1257,296.1753,293.8991,295.6235,69668.0
2022-10-21 13:00:00,299.91,300.4,299.08,299.94,40902.0,295.525,296.0078,294.7071,295.5545,40902.0
2022-10-21 13:30:00,300.05,301.48,299.93,301.33,44286.0,295.6629,297.072,295.5447,296.9242,44286.0
2022-10-21 14:00:00,301.28,301.67,300.35,300.84,50836.0,296.8749,297.2592,295.9585,296.4414,50836.0
2022-10-21 14:30:00,300.85,301.25,300.29,300.73,75339.0,296.4512,296.8454,295.8994,296.333,75339.0
2022-10-21 15:00:00,300.81,302.59,300.63,302.41,78534.0,296.4118,298.1658,296.2344,297.9884,78534.0
2022-10-21 15:30:00,302.37,302.71,301.92,302.18,276134.0,297.949,298.284,297.5056,297.7618,276134.0
2022-10-24 09:30:00,304.52,306.26,302.44,305.44,250094.0,300.0675,301.7821,298.018,300.9741,250094.0
2022-10-24 10:00:00,305.46,305.46,300.5,301.94,87287.0,300.9938,300.9938,296.1063,297.5253,87287.0
2022-10-24 10:30:00,301.94,303.82,301.48,303.63,137975.0,297.5253,299.3778,297.072,299.1906,137975.0
2022-10-24 11:00:00,303.52,304.72,302.64,304.62,100112.0,299.0822,300.2646,298.215,300.1661,100112.0
2022-10-24 11:30:00,304.47,305.85,304.05,305.67,85311.0,300.0183,301.3781,299.6044,301.2007,85311.0
2022-10-24 12:00:00,305.67,306.45,304.94,305.96,82887.0,301.2007,301.9693,300.4814,301.4865,82887.0
2022-10-24 12:30:00,305.95,306.19,304.77,305.74,127421.0,301.4766,301.7131,300.3139,301.2697,127421.0
2022-10-24 13:00:00,305.74,305.83,304.66,305.09,103513.0,301.2697,301.3584,300.2055,300.6292,103513.0
2022-10-24 13:30:00,305.05,305.95,304.61,305.58,67533.0,300.5898,301.4766,300.1562,301.112,67533.0
2022-10-24 14:00:00,305.58,306.12,305.18,305.37,82229.0,301.112,301.6442,300.7179,300.9051,82229.0
2022-10-24 14:30:00,305.37,306.88,305.25,306.71,106396.0,300.9051,302.393,300.7869,302.2255,106396.0
2022-10-24 15:00:00,306.76,307.0,306.22,306.36,111995.0,302.2748,302.5113,301.7427,301.8806,111995.0
2022-10-24 15:30:00,306.4,306.5,305.27,305.89,345149.0,301.9201,302.0186,300.8066,301.4175,345149.0
2022-10-25 09:30:00,305.91,310.39,305.86,310.34,157689.0,301.4372,305.8517,301.388,305.8025,157689.0
2022-10-25 10:00:00,310.25,310.36,308.32,309.33,88327.0,305.7138,305.8222,303.812,304.8072,88327.0
2022-10-25 10:30:00,309.27,310.14,308.53,309.25,71346.0,304.7481,305.6054,304.0189,304.7284,71346.0
2022-10-25 11:00:00,309.33,310.11,309.05,309.91,68575.0,304.8072,305.5758,304.5313,305.3787,68575.0
2022-10-25 11:30:00,309.92,310.21,309.53,309.67,80438.0,305.3886,305.6744,305.0043,305.1422,80438.0
2022-10-25 12:00:00,309.57,309.93,308.88,309.42,89205.0,305.0437,305.3984,304.3638,304.8959,89205.0
2022-10-25 12:30:00,309.42,309.58,307.8,308.13,46576.0,304.8959,305.0536,303.2996,303.6248,46576.0
2022-10-25 13:00:00,308.24,309.26,308.24,308.94,64065.0,303.7332,304.7382,303.7332,304.4229,64065.0
2022-10-25 13:30:00,309.0,309.56,308.87,309.22,46666.0,304.482,305.0339,304.3539,304.6988,46666.0
2022-10-25 14:00:00,309.23,310.54,309.08,310.39,107062.0,304.7087,305.9995,304.5609,305.8517,107062.0
2022-10-25 14:30:00,310.39,310.76,309.73,309.9,78419.0,305.8517,306.2163,305.2014,305.3689,78419.0
2022-10-25 15:00:00,309.94,310.97,309.88,310.84,90201.0,305.4083,306.4232,305.3492,306.2951,90201.0
2022-10-25 15:30:00,310.88,312.1,310.88,311.67,343428.0,306.3346,307.5367,306.3346,307.113,343428.0
2022-10-26 09:30:00,312.29,322.1,312.29,320.52,459449.0,307.7239,317.3905,307.7239,315.8336,459449.0
2022-10-26 10:00:00,320.74,322.98,319.16,321.08,277944.0,316.0504,318.2576,314.4935,316.3854,277944.0
2022-10-26 10:30:00,320.9,323.77,319.88,323.04,141907.0,316.2081,319.0361,315.203,318.3168,141907.0
2022-10-26 11:00:00,323.06,324.28,322.64,323.66,138779.0,318.3365,319.5386,317.9226,318.9277,138779.0
2022-10-26 11:30:00,323.65,324.45,322.16,322.92,158819.0,318.9178,319.7061,317.4496,318.1985,158819.0
2022-10-26 12:00:00,322.83,323.26,321.7,321.81,110435.0,318.1098,318.5335,316.9964,317.1047,110435.0
2022-10-26 12:30:00,321.82,322.01,320.89,321.14,141304.0,317.1146,317.3018,316.1982,316.4445,141304.0
2022-10-26 13:00:00,321.14,321.49,319.25,319.4,136618.0,316.4445,316.7894,314.5822,314.73,136618.0
2022-10-26 13:30:00,319.41,320.43,318.93,320.29,120485.0,314.7398,315.7449,314.2669,315.607,120485.0
2022-10-26 14:00:00,320.34,320.69,319.31,319.48,102927.0,315.6562,316.0011,314.6413,314.8088,102927.0
2022-10-26 14:30:00,319.48,320.0,318.9,319.48,183777.0,314.8088,315.3212,314.2373,314.8088,183777.0
2022-10-26 15:00:00,319.5,320.0,318.65,319.69,199078.0,314.8285,315.3212,313.9909,315.0157,199078.0
2022-10-26 15:30:00,319.7,321.17,319.24,319.64,712444.0,315.0256,316.4741,314.5723,314.9665,712444.0
2022-10-27 09:30:00,316.0,317.85,314.06,317.11,369414.0,311.3797,313.2026,309.4681,312.4735,369414.0
2022-10-27 10:00:00,317.11,322.31,316.74,320.95,346948.0,312.4735,317.5974,312.1089,316.2573,346948.0
2022-10-27 10:30:00,321.19,323.08,319.01,319.01,177618.0,316.4938,318.3562,314.3457,314.3457,177618.0
2022-10-27 11:00:00,319.11,320.12,316.3,318.85,159003.0,314.4442,315.4395,311.6753,314.188,159003.0
2022-10-27 11:30:00,318.67,318.68,316.23,316.6,86712.0,314.0107,314.0205,311.6063,311.9709,86712.0
2022-10-27 12:00:00,316.62,318.06,316.37,316.73,107230.0,311.9906,313.4096,311.7443,312.099,107230.0
2022-10-27 12:30:00,316.69,318.87,316.64,317.9,106186.0,312.0596,314.2077,312.0103,313.2519,106186.0
2022-10-27 13:00:00,317.79,318.81,317.31,318.24,134556.0,313.1435,314.1486,312.6705,313.5869,134556.0
2022-10-27 13:30:00,318.15,318.24,317.21,317.95,72133.0,313.4983,313.5869,312.572,313.3012,72133.0
2022-10-27 14:00:00,317.96,318.05,316.92,317.46,67380.0,313.311,313.3997,312.2862,312.8183,67380.0
2022-10-27 14:30:00,317.56,318.02,317.05,317.53,68748.0,312.9169,313.3702,312.4143,312.8873,68748.0
2022-10-27 15:00:00,317.55,319.49,317.18,319.4,143264.0,312.907,314.8187,312.5424,314.73,143264.0
2022-10-27 15:30:00,319.31,320.3,319.01,319.59,481168.0,314.6413,315.6168,314.3457,314.9172,481168.0
2022-10-28 09:30:00,319.31,326.5,317.82,326.34,210541.0,314.6413,321.7262,313.1731,321.5685,210541.0
2022-10-28 10:00:00,326.31,327.93,324.49,327.93,112134.0,321.539,323.1353,319.7456,323.1353,112134.0
2022-10-28 10:30:00,327.94,330.5,327.79,330.16,180520.0,323.1451,325.6677,322.9973,325.3327,180520.0
2022-10-28 11:00:00,330.16,331.58,329.86,331.06,196450.0,325.3327,326.7319,325.037,326.2195,196450.0
2022-10-28 11:30:00,331.06,331.75,329.8,329.87,172645.0,326.2195,326.8994,324.9779,325.0469,172645.0
2022-10-28 12:00:00,329.79,331.8,329.73,330.98,144034.0,324.9681,326.9487,324.9089,326.1407,144034.0
2022-10-28 12:30:00,330.97,331.52,330.66,330.8,64709.0,326.1308,326.6728,325.8253,325.9633,64709.0
2022-10-28 13:00:00,330.71,331.14,330.36,330.55,53790.0,325.8746,326.2983,325.5297,325.717,53790.0
2022-10-28 13:30:00,330.59,331.13,330.25,330.29,96997.0,325.7564,326.2885,325.4213,325.4608,96997.0
2022-10-28 14:00:00,330.27,330.81,329.93,330.59,55652.0,325.4411,325.9732,325.106,325.7564,55652.0
2022-10-28 14:30:00,330.45,331.28,330.08,331.03,103529.0,325.6184,326.4363,325.2538,326.1899,103529.0
2022-10-28 15:00:00,331.03,331.44,329.74,329.99,138497.0,326.1899,326.5939,324.9188,325.1651,138497.0
2022-10-28 15:30:00,329.92,330.11,329.21,329.69,423398.0,325.0962,325.2834,324.3965,324.8695,423398.0
2022-10-31 09:30:00,328.88,329.23,323.78,324.69,215255.0,324.0714,324.4163,319.0459,319.9426,215255.0
2022-10-31 10:00:00,324.4,326.61,324.12,325.46,98497.0,319.6569,321.8346,319.381,320.7014,98497.0
2022-10-31 10:30:00,325.38,326.4,324.94,325.8,70409.0,320.6225,321.6276,320.189,321.0364,70409.0
2022-10-31 11:00:00,325.71,328.33,325.68,327.75,83801.0,320.9477,323.5294,320.9182,322.9579,83801.0
2022-10-31 11:30:00,327.82,329.17,327.26,327.86,71400.0,323.0269,324.3571,322.4751,323.0663,71400.0
2022-10-31 12:00:00,327.87,328.83,327.02,328.1,58068.0,323.0761,324.0221,322.2386,323.3028,58068.0
2022-10-31 12:30:00,328.22,328.5,327.33,328.28,69603.0,323.421,323.6969,322.544,323.4801,69603.0
2022-10-31 13:00:00,328.22,328.83,327.74,328.37,64663.0,323.421,324.0221,322.948,323.5688,64663.0
2022-10-31 13:30:00,328.4,328.76,327.65,328.06,46291.0,323.5984,323.9531,322.8594,323.2634,46291.0
2022-10-31 14:00:00,327.98,328.7,327.58,328.12,76001.0,323.1845,323.894,322.7904,323.3225,76001.0
2022-10-31 14:30:00,328.1,329.44,328.0,328.44,110609.0,323.3028,324.6232,323.2042,323.6378,110609.0
2022-10-31 15:00:00,328.33,328.53,327.27,328.42,130127.0,323.5294,323.7265,322.4849,323.6181,130127.0
2022-10-31 15:30:00,328.34,329.41,327.66,327.9,272669.0,323.5393,324.5936,322.8692,323.1057,272669.0
2022-11-01 09:30:00,332.22,333.28,329.9,330.3,171468.0,327.3625,328.407,325.0765,325.4706,171468.0
2022-11-01 10:00:00,330.42,330.61,327.7,329.55,82025.0,325.5889,325.7761,322.9086,324.7316,82025.0
2022-11-01 10:30:00,329.51,329.86,328.13,328.75,150749.0,324.6922,325.037,323.3323,323.9433,150749.0
2022-11-01 11:00:00,328.6,329.15,327.94,328.71,67922.0,323.7955,324.3374,323.1451,323.9039,67922.0
2022-11-01 11:30:00,328.97,328.97,327.13,327.17,89831.0,324.1601,324.1601,322.347,322.3864,89831.0
2022-11-01 12:00:00,327.18,328.7,327.09,328.14,64856.0,322.3962,323.894,322.3075,323.3422,64856.0
2022-11-01 12:30:00,328.22,329.33,327.86,329.16,41199.0,323.421,324.5148,323.0663,324.3473,41199.0
2022-11-01 13:00:00,329.17,330.27,328.99,329.87,53767.0,324.3571,325.4411,324.1798,325.0469,53767.0
2022-11-01 13:30:00,329.93,330.27,329.22,329.84,68545.0,325.106,325.4411,324.4064,325.0173,68545.0
2022-11-01 14:00:00,330.0,331.41,329.66,331.41,160496.0,325.175,326.5644,324.84,326.5644,160496.0
2022-11-01 14:30:00,331.35,332.51,330.72,332.42,129624.0,326.5053,327.6483,325.8845,327.5596,129624.0
2022-11-01 15:00:00,332.38,333.35,332.27,332.98,159820.0,327.5202,328.476,327.4118,328.1114,159820.0
2022-11-01 15:30:00,333.03,333.64,332.88,333.19,535161.0,328.1607,328.7618,328.0129,328.3184,535161.0
2022-11-02 09:30:00,331.42,332.86,329.61,330.19,95874.0,326.5742,327.9932,324.7907,325.3622,95874.0
2022-11-02 10:00:00,330.2,330.3,328.76,329.44,86621.0,325.3721,325.4706,323.9531,324.6232,86621.0
2022-11-02 10:30:00,329.38,329.48,328.36,328.41,91739.0,324.5641,324.6626,323.559,323.6082,91739.0
2022-11-02 11:00:00,328.36,328.83,327.16,327.74,97498.0,323.559,324.0221,322.3765,322.948,97498.0
2022-11-02 11:30:00,327.78,329.34,327.69,328.68,115821.0,322.9875,324.5246,322.8988,323.8743,115821.0
2022-11-02 12:00:00,328.66,328.66,326.92,327.05,145638.0,323.8546,323.8546,322.14,322.2681,145638.0
2022-11-02 12:30:00,327.11,327.71,326.11,327.54,51710.0,322.3273,322.9185,321.3419,322.751,51710.0
2022-11-02 13:00:00,327.54,328.01,327.3,327.3,46153.0,322.751,323.2141,322.5145,322.5145,46153.0
2022-11-02 13:30:00,327.3,328.9,326.86,328.71,62480.0,322.5145,324.0911,322.0809,323.9039,62480.0
2022-11-02 14:00:00,328.55,332.59,327.08,332.47,137288.0,323.7462,327.7271,322.2977,327.6089,137288.0
2022-11-02 14:30:00,332.6,333.0,324.14,325.86,125527.0,327.737,328.1311,319.4007,321.0955,125527.0
2022-11-02 15:00:00,325.7,327.8,321.92,322.41,113566.0,320.9379,323.0072,317.2131,317.696,113566.0
2022-11-02 15:30:00,322.4,322.56,319.63,319.63,316156.0,317.6861,317.8438,314.9566,314.9566,316156.0
2022-11-03 09:30:00,315.12,316.77,312.04,312.92,231053.0,310.5126,312.1384,307.4776,308.3447,231053.0
2022-11-03 10:00:00,312.9,313.59,311.28,313.38,191801.0,308.325,309.0049,306.7287,308.798,191801.0
2022-11-03 10:30:00,313.25,314.22,311.6,314.04,99093.0,308.6699,309.6257,307.044,309.4484,99093.0
2022-11-03 11:00:00,314.04,314.26,311.94,312.14,52880.0,309.4484,309.6651,307.3791,307.5761,52880.0
2022-11-03 11:30:00,312.2,312.2,310.04,310.83,81983.0,307.6353,307.6353,305.5068,306.2853,81983.0
2022-11-03 12:00:00,311.05,312.75,310.77,311.79,67386.0,306.5021,308.1772,306.2262,307.2313,67386.0
2022-11-03 12:30:00,311.74,312.46,311.09,311.77,59405.0,307.182,307.8915,306.5415,307.2115,59405.0
2022-11-03 13:00:00,311.88,311.89,309.78,310.04,70861.0,307.3199,307.3298,305.2506,305.5068,70861.0
2022-11-03 13:30:00,310.12,310.73,309.62,309.63,51462.0,305.5857,306.1867,305.093,305.1028,51462.0
2022-11-03 14:00:00,309.71,311.31,308.96,311.31,67223.0,305.1817,306.7583,304.4426,306.7583,67223.0
2022-11-03 14:30:00,311.27,311.47,310.1,311.2,52905.0,306.7189,306.9159,305.566,306.6499,52905.0
2022-11-03 15:00:00,311.22,311.57,310.68,311.39,78164.0,306.6696,307.0145,306.1375,306.8371,78164.0
2022-11-03 15:30:00,311.38,311.43,308.6,308.95,291241.0,306.8272,306.8765,304.0879,304.4328,291241.0
2022-11-04 09:30:00,313.84,317.57,313.24,317.52,229023.0,309.2513,312.9267,308.6601,312.8775,229023.0
2022-11-04 10:00:00,317.61,322.43,317.4,321.93,154651.0,312.9662,317.7157,312.7592,317.223,154651.0
2022-11-04 10:30:00,321.94,323.13,320.22,321.09,140203.0,317.2328,318.4054,315.538,316.3953,140203.0
2022-11-04 11:00:00,321.17,321.68,318.52,318.52,161186.0,316.4741,316.9766,313.8629,313.8629,161186.0
2022-11-04 11:30:00,318.61,318.98,316.37,316.59,107077.0,313.9515,314.3161,311.7443,311.9611,107077.0
2022-11-04 12:00:00,316.62,318.16,315.49,317.76,64205.0,311.9906,313.5081,310.8772,313.114,64205.0
2022-11-04 12:30:00,317.54,317.71,315.21,315.49,74604.0,312.8972,313.0647,310.6012,310.8772,74604.0
2022-11-04 13:00:00,315.44,316.47,314.44,314.99,63145.0,310.8279,311.8428,309.8425,310.3845,63145.0
2022-11-04 13:30:00,315.02,315.6,314.25,314.4,66135.0,310.414,310.9855,309.6553,309.8031,66135.0
2022-11-04 14:00:00,314.58,315.68,313.34,315.37,72584.0,309.9805,311.0644,308.7586,310.7589,72584.0
2022-11-04 14:30:00,315.39,316.7,314.61,316.36,68086.0,310.7786,312.0695,310.01,311.7344,68086.0
2022-11-04 15:00:00,316.36,318.25,316.08,317.84,147477.0,311.7344,313.5968,311.4585,313.1928,147477.0
2022-11-04 15:30:00,317.67,319.22,317.38,318.52,240599.0,313.0253,314.5526,312.7395,313.8629,240599.0
2022-11-07 09:30:00,322.45,322.88,318.23,318.8,168126.0,317.7354,318.1591,313.5771,314.1388,168126.0
2022-11-07 10:00:00,318.93,319.36,317.71,318.31,107204.0,314.2669,314.6906,313.0647,313.6559,107204.0
2022-11-07 10:30:00,318.3,320.45,317.77,320.45,100869.0,313.6461,315.7646,313.1238,315.7646,100869.0
2022-11-07 11:00:00,320.53,321.5,319.81,321.24,88067.0,315.8435,316.7993,315.134,316.5431,88067.0
2022-11-07 11:30:00,321.36,321.39,318.75,318.87,68553.0,316.6613,316.6909,314.0895,314.2077,68553.0
2022-11-07 12:00:00,318.88,319.72,318.59,319.4,67182.0,314.2176,315.0453,313.9318,314.73,67182.0
2022-11-07 12:30:00,319.38,320.76,319.38,320.75,92749.0,314.7103,316.0701,314.7103,316.0602,92749.0
2022-11-07 13:00:00,320.72,323.04,320.69,322.61,95692.0,316.0307,318.3168,316.0011,317.893,95692.0
2022-11-07 13:30:00,322.73,324.13,322.64,324.04,90878.0,318.0113,319.3908,317.9226,319.3021,90878.0
2022-11-07 14:00:00,324.1,325.77,324.1,325.27,85113.0,319.3613,321.0068,319.3613,320.5142,85113.0
2022-11-07 14:30:00,325.24,325.8,324.78,324.96,108825.0,320.4846,321.0364,320.0313,320.2087,108825.0
2022-11-07 15:00:00,325.05,325.74,324.98,325.31,119946.0,320.2974,320.9773,320.2284,320.5536,119946.0
2022-11-07 15:30:00,325.23,325.7,324.32,325.26,341763.0,320.4747,320.9379,319.578,320.5043,341763.0
2022-11-08 09:30:00,326.23,327.17,323.37,326.75,128477.0,321.4601,322.3864,318.6419,321.9725,128477.0
2022-11-08 10:00:00,326.68,328.56,325.77,327.34,151821.0,321.9035,323.7561,321.0068,322.5539,151821.0
2022-11-08 10:30:00,327.52,328.11,326.98,327.25,78545.0,322.7313,323.3126,322.1992,322.4652,78545.0
2022-11-08 11:00:00,327.31,328.85,326.08,328.72,95849.0,322.5243,324.0418,321.3123,323.9137,95849.0
2022-11-08 11:30:00,328.78,329.4,328.54,329.04,76458.0,323.9728,324.5838,323.7363,324.229,76458.0
2022-11-08 12:00:00,329.21,329.28,328.42,328.73,65943.0,324.3965,324.4655,323.6181,323.9236,65943.0
2022-11-08 12:30:00,328.79,329.2,328.24,328.79,93666.0,323.9827,324.3867,323.4407,323.9827,93666.0
2022-11-08 13:00:00,328.83,329.36,326.0,326.2,57507.0,324.0221,324.5444,321.2335,321.4306,57507.0
2022-11-08 13:30:00,325.93,326.84,324.58,324.81,39064.0,321.1645,322.0612,319.8342,320.0609,39064.0
2022-11-08 14:00:00,324.74,325.34,322.76,322.83,62377.0,319.9919,320.5831,318.0409,318.1098,62377.0
2022-11-08 14:30:00,322.78,325.93,322.26,325.32,58524.0,318.0606,321.1645,317.5482,320.5634,58524.0
2022-11-08 15:00:00,325.21,327.47,325.21,327.42,54637.0,320.455,322.682,320.455,322.6327,54637.0
2022-11-08 15:30:00,327.48,328.27,325.53,325.79,168189.0,322.6918,323.4703,320.7704,321.0266,168189.0
2022-11-09 09:30:00,322.28,323.69,317.56,317.61,239802.0,317.5679,318.9573,312.9169,312.9662,239802.0
2022-11-09 10:00:00,317.54,320.5,317.41,318.91,119216.0,312.8972,315.8139,312.7691,314.2471,119216.0
2022-11-09 10:30:00,318.82,319.02,316.76,317.19,97540.0,314.1585,314.3555,312.1286,312.5523,97540.0
2022-11-09 11:00:00,317.24,318.29,316.98,317.21,102996.0,312.6016,313.6362,312.3454,312.572,102996.0
2022-11-09 11:30:00,317.22,318.45,316.7,317.23,88294.0,312.5819,313.7939,312.0695,312.5917,88294.0
2022-11-09 12:00:00,317.26,317.43,316.26,316.33,72326.0,312.6213,312.7888,311.6359,311.7049,72326.0
2022-11-09 12:30:00,316.23,317.19,316.0,317.19,58451.0,311.6063,312.5523,311.3797,312.5523,58451.0
2022-11-09 13:00:00,317.12,318.0,316.27,317.31,62477.0,312.4833,313.3505,311.6457,312.6705,62477.0
2022-11-09 13:30:00,317.25,317.25,315.69,316.22,83989.0,312.6114,312.6114,311.0742,311.5965,83989.0
2022-11-09 14:00:00,316.1,317.67,316.0,317.28,63860.0,311.4782,313.0253,311.3797,312.641,63860.0
2022-11-09 14:30:00,317.28,317.28,315.53,316.22,75493.0,312.641,312.641,310.9166,311.5965,75493.0
2022-11-09 15:00:00,316.15,317.55,316.12,317.3,104211.0,311.5275,312.907,311.4979,312.6607,104211.0
2022-11-09 15:30:00,317.34,317.35,315.15,315.82,306975.0,312.7001,312.71,310.5421,311.2023,306975.0
2022-11-10 09:30:00,331.18,333.77,329.16,332.31,317101.0,326.3377,328.8899,324.3473,327.4512,317101.0
2022-11-10 10:00:00,332.38,333.38,331.97,332.53,151823.0,327.5202,328.5056,327.1162,327.668,151823.0
2022-11-10 10:30:00,332.64,332.75,330.6,332.13,108996.0,327.7764,327.8848,325.7662,327.2739,108996.0
2022-11-10 11:00:00,332.21,333.87,331.21,333.55,78235.0,327.3527,328.9884,326.3673,328.6731,78235.0
2022-11-10 11:30:00,333.67,333.91,333.02,333.62,105823.0,328.7913,329.0278,328.1508,328.7421,105823.0
2022-11-10 12:00:00,333.7,334.73,333.4,333.61,90075.0,328.8209,329.8358,328.5253,328.7322,90075.0
2022-11-10 12:30:00,333.67,333.73,332.39,332.98,56380.0,328.7913,328.8505,327.5301,328.1114,56380.0
2022-11-10 13:00:00,333.02,334.84,332.94,334.09,57368.0,328.1508,329.9442,328.072,329.2052,57368.0
2022-11-10 13:30:00,334.11,336.37,333.8,335.99,73103.0,329.2249,331.4519,328.9194,331.0774,73103.0
2022-11-10 14:00:00,336.04,336.97,335.56,336.66,74732.0,331.1267,332.0431,330.6537,331.7376,74732.0
2022-11-10 14:30:00,336.62,336.68,335.86,336.49,67394.0,331.6982,331.7573,330.9493,331.5701,67394.0
2022-11-10 15:00:00,336.5,336.81,335.77,336.15,108106.0,331.58,331.8854,330.8606,331.2351,108106.0
2022-11-10 15:30:00,336.22,337.4,335.59,337.24,352158.0,331.3041,332.4668,330.6833,332.3091,352158.0
2022-11-11 09:30:00,339.0,342.63,338.84,340.93,305761.0,334.0434,337.6203,333.8857,335.9452,305761.0
2022-11-11 10:00:00,340.78,342.11,339.62,341.0,186436.0,335.7974,337.1079,334.6543,336.0142,186436.0
2022-11-11 10:30:00,340.94,341.04,337.96,338.86,148330.0,335.955,336.0536,333.0186,333.9055,148330.0
2022-11-11 11:00:00,338.88,339.36,336.36,336.69,128374.0,333.9252,334.3981,331.442,331.7672,128374.0
2022-11-11 11:30:00,336.78,338.29,336.75,337.85,108881.0,331.8559,333.3438,331.8263,332.9102,108881.0
2022-11-11 12:00:00,337.89,338.6,337.19,338.38,96080.0,332.9496,333.6493,332.2599,333.4325,96080.0
2022-11-11 12:30:00,338.32,338.51,336.7,338.04,101254.0,333.3734,333.5606,331.777,333.0974,101254.0
2022-11-11 13:00:00,338.04,339.74,338.04,338.58,115871.0,333.0974,334.7726,333.0974,333.6295,115871.0
2022-11-11 13:30:00,338.65,339.91,338.27,339.48,100959.0,333.6985,334.9401,333.3241,334.5164,100959.0
2022-11-11 14:00:00,339.52,340.68,338.86,340.65,94549.0,334.5558,335.6988,333.9055,335.6693,94549.0
2022-11-11 14:30:00,340.62,340.88,339.73,340.03,117913.0,335.6397,335.8959,334.7627,335.0583,117913.0
2022-11-11 15:00:00,340.01,340.04,338.75,339.22,180915.0,335.0386,335.0682,333.7971,334.2602,180915.0
2022-11-11 15:30:00,339.2,340.41,338.54,339.7,377056.0,334.2405,335.4328,333.5901,334.7332,377056.0
2022-11-14 09:30:00,336.74,341.19,336.02,340.56,173309.0,331.8165,336.2014,331.107,335.5806,173309.0
2022-11-14 10:00:00,340.65,342.56,339.85,340.69,108243.0,335.6693,337.5514,334.881,335.7087,108243.0
2022-11-14 10:30:00,340.72,343.61,340.66,343.01,112454.0,335.7383,338.586,335.6791,337.9948,112454.0
2022-11-14 11:00:00,343.11,343.26,339.44,340.17,102560.0,338.0933,338.2411,334.477,335.1963,102560.0
2022-11-14 11:30:00,340.27,341.99,340.14,340.81,55218.0,335.2948,336.9897,335.1667,335.8269,55218.0
2022-11-14 12:00:00,340.87,342.88,340.87,342.77,57537.0,335.8861,337.8667,335.8861,337.7583,57537.0
2022-11-14 12:30:00,342.73,343.44,342.45,342.85,80672.0,337.7189,338.4185,337.443,337.8371,80672.0
2022-11-14 13:00:00,342.81,344.21,342.65,344.05,60754.0,337.7977,339.1772,337.64,339.0196,60754.0
2022-11-14 13:30:00,344.13,344.52,343.86,344.44,52578.0,339.0984,339.4827,338.8323,339.4039,52578.0
2022-11-14 14:00:00,344.39,344.5,343.66,344.38,64981.0,339.3546,339.463,338.6353,339.3447,64981.0
2022-11-14 14:30:00,344.5,344.5,343.02,343.45,47709.0,339.463,339.463,338.0046,338.4283,47709.0
2022-11-14 15:00:00,343.47,344.16,342.66,342.76,90152.0,338.4481,339.128,337.6499,337.7484,90152.0
2022-11-14 15:30:00,342.65,342.66,339.39,339.48,235786.0,337.64,337.6499,334.4277,334.5164,235786.0
2022-11-15 09:30:00,346.59,349.9,345.0,349.9,281163.0,341.5224,344.784,339.9557,344.784,281163.0
2022-11-15 10:00:00,349.89,351.22,347.09,348.7,207828.0,344.7742,346.0847,342.0151,343.6016,207828.0
2022-11-15 10:30:00,348.73,350.05,347.24,347.42,105722.0,343.6311,344.9318,342.1629,342.3403,105722.0
2022-11-15 11:00:00,347.18,347.69,345.5,345.88,124479.0,342.1038,342.6063,340.4484,340.8228,124479.0
2022-11-15 11:30:00,345.91,347.3,345.91,346.9,77831.0,340.8524,342.2221,340.8524,341.8279,77831.0
2022-11-15 12:00:00,347.02,347.03,345.46,345.61,58055.0,341.9461,341.956,340.409,340.5568,58055.0
2022-11-15 12:30:00,345.57,346.16,344.1,344.29,48044.0,340.5173,341.0987,339.0688,339.2561,48044.0
2022-11-15 13:00:00,344.38,344.61,340.94,341.49,80759.0,339.3447,339.5714,335.955,336.497,80759.0
2022-11-15 13:30:00,341.55,342.32,339.49,341.29,104116.0,336.5561,337.3149,334.5262,336.2999,104116.0
2022-11-15 14:00:00,341.23,344.25,339.54,343.65,74937.0,336.2408,339.2166,334.5755,338.6254,74937.0
2022-11-15 14:30:00,343.74,345.0,343.15,344.7,52899.0,338.7141,339.9557,338.1327,339.6601,52899.0
2022-11-15 15:00:00,344.45,345.09,343.64,343.83,64581.0,339.4137,340.0444,338.6156,338.8028,64581.0
2022-11-15 15:30:00,343.84,344.19,342.6,343.51,215130.0,338.8126,339.1575,337.5908,338.4875,215130.0
2022-11-16 09:30:00,343.16,344.14,341.53,342.75,142167.0,338.1426,339.1083,336.5364,337.7386,142167.0
2022-11-16 10:00:00,342.64,343.69,342.09,342.56,90695.0,337.6302,338.6648,337.0882,337.5514,90695.0
2022-11-16 10:30:00,342.61,343.12,340.09,341.06,43325.0,337.6006,338.1032,335.1175,336.0733,43325.0
2022-11-16 11:00:00,340.97,342.7,340.9,342.48,88844.0,335.9846,337.6893,335.9156,337.4725,88844.0
2022-11-16 11:30:00,342.47,343.51,342.47,343.1,46116.0,337.4627,338.4875,337.4627,338.0835,46116.0
2022-11-16 12:00:00,343.0,343.29,342.2,343.12,46271.0,337.9849,338.2707,337.1966,338.1032,46271.0
2022-11-16 12:30:00,342.98,343.89,342.89,343.25,43941.0,337.9652,338.8619,337.8765,338.2313,43941.0
2022-11-16 13:00:00,343.24,343.71,342.8,343.31,35269.0,338.2214,338.6845,337.7878,338.2904,35269.0
2022-11-16 13:30:00,343.47,343.66,342.78,342.98,37105.0,338.4481,338.6353,337.7681,337.9652,37105.0
2022-11-16 14:00:00,342.98,344.08,342.92,343.93,37488.0,337.9652,339.0491,337.9061,338.9013,37488.0
2022-11-16 14:30:00,343.98,345.13,343.32,344.96,67527.0,338.9506,340.0838,338.3002,339.9163,67527.0
2022-11-16 15:00:00,344.91,344.99,343.3,343.55,77746.0,339.867,339.9458,338.2805,338.5269,77746.0
2022-11-16 15:30:00,343.51,343.85,342.5,342.99,253252.0,338.4875,338.8225,337.4922,337.9751,253252.0
2022-11-17 09:30:00,339.0,339.77,337.0,337.84,163925.0,334.0434,334.8021,332.0727,332.9004,163925.0
2022-11-17 10:00:00,337.78,339.41,337.11,339.14,70323.0,332.8412,334.4474,332.181,334.1814,70323.0
2022-11-17 10:30:00,339.23,339.27,337.31,337.41,53405.0,334.27,334.3095,332.3781,332.4767,53405.0
2022-11-17 11:00:00,337.27,338.27,337.0,337.75,88309.0,332.3387,333.3241,332.0727,332.8117,88309.0
2022-11-17 11:30:00,337.79,340.2,337.79,340.0,61013.0,332.8511,335.2259,332.8511,335.0288,61013.0
2022-11-17 12:00:00,340.0,340.68,339.61,340.18,49848.0,335.0288,335.6988,334.6445,335.2062,49848.0
2022-11-17 12:30:00,340.22,340.84,339.7,340.84,55555.0,335.2456,335.8565,334.7332,335.8565,55555.0
2022-11-17 13:00:00,340.83,341.92,340.79,341.44,48494.0,335.8467,336.9207,335.8072,336.4477,48494.0
2022-11-17 13:30:00,341.53,341.73,340.69,341.11,38602.0,336.5364,336.7335,335.7087,336.1226,38602.0
2022-11-17 14:00:00,341.11,341.57,340.02,340.47,52497.0,336.1226,336.5758,335.0485,335.4919,52497.0
2022-11-17 14:30:00,340.44,341.09,339.81,341.0,42932.0,335.4624,336.1028,334.8416,336.0142,42932.0
2022-11-17 15:00:00,341.0,341.09,339.35,339.71,78347.0,336.0142,336.1028,334.3883,334.743,78347.0
2022-11-17 15:30:00,339.73,341.82,339.73,341.55,241584.0,334.7627,336.8222,334.7627,336.5561,241584.0
2022-11-18 09:30:00,345.66,348.63,343.06,343.5,225245.0,340.606,343.5326,338.044,338.4776,225245.0
2022-11-18 10:00:00,343.5,343.6,342.32,343.06,70559.0,338.4776,338.5762,337.3149,338.044,70559.0
2022-11-18 10:30:00,342.95,343.39,341.52,341.81,38127.0,337.9357,338.3692,336.5266,336.8123,38127.0
2022-11-18 11:00:00,342.06,343.37,341.66,342.91,38139.0,337.0587,338.3495,336.6645,337.8962,38139.0
2022-11-18 11:30:00,343.0,343.38,342.56,342.75,37993.0,337.9849,338.3594,337.5514,337.7386,37993.0
2022-11-18 12:00:00,342.8,343.11,341.33,342.38,66281.0,337.7878,338.0933,336.3393,337.374,66281.0
2022-11-18 12:30:00,342.34,343.72,342.23,343.57,71616.0,337.3346,338.6944,337.2262,338.5466,71616.0
2022-11-18 13:00:00,343.71,344.62,343.31,344.0,86959.0,338.6845,339.5812,338.2904,338.9703,86959.0
2022-11-18 13:30:00,344.09,344.23,342.31,342.86,38943.0,339.059,339.1969,337.305,337.847,38943.0
2022-11-18 14:00:00,342.87,343.24,342.5,342.53,34745.0,337.8568,338.2214,337.4922,337.5218,34745.0
2022-11-18 14:30:00,342.59,342.95,342.21,342.62,46690.0,337.5809,337.9357,337.2065,337.6105,46690.0
2022-11-18 15:00:00,342.55,343.76,342.31,343.76,90733.0,337.5415,338.7338,337.305,338.7338,90733.0
2022-11-18 15:30:00,343.76,345.51,343.21,343.82,292685.0,338.7338,340.4582,338.1919,338.7929,292685.0
2022-11-21 09:30:00,343.0,344.25,342.34,342.91,114986.0,337.9849,339.2166,337.3346,337.8962,114986.0
2022-11-21 10:00:00,342.88,343.23,340.03,340.1,87928.0,337.8667,338.2116,335.0583,335.1273,87928.0
2022-11-21 10:30:00,340.04,340.04,337.96,339.7,61399.0,335.0682,335.0682,333.0186,334.7332,61399.0
2022-11-21 11:00:00,339.59,340.85,339.36,339.75,65498.0,334.6248,335.8664,334.3981,334.7824,65498.0
2022-11-21 11:30:00,339.8,340.1,338.41,338.83,60412.0,334.8317,335.1273,333.462,333.8759,60412.0
2022-11-21 12:00:00,338.92,339.37,338.48,338.52,44967.0,333.9646,334.408,333.531,333.5704,44967.0
2022-11-21 12:30:00,338.38,339.21,337.62,337.67,54593.0,333.4325,334.2503,332.6836,332.7329,54593.0
2022-11-21 13:00:00,337.69,339.74,337.69,339.21,57236.0,332.7526,334.7726,332.7526,334.2503,57236.0
2022-11-21 13:30:00,339.23,340.15,338.92,339.76,40142.0,334.27,335.1766,333.9646,334.7923,40142.0
2022-11-21 14:00:00,339.81,340.77,339.81,340.47,41120.0,334.8416,335.7875,334.8416,335.4919,41120.0
2022-11-21 14:30:00,340.36,340.53,339.42,339.59,37282.0,335.3835,335.551,334.4573,334.6248,37282.0
2022-11-21 15:00:00,339.64,339.7,338.68,338.81,55172.0,334.6741,334.7332,333.7281,333.8562,55172.0
2022-11-21 15:30:00,338.79,339.11,337.85,338.33,205532.0,333.8365,334.1518,332.9102,333.3832,205532.0
2022-11-22 09:30:00,339.83,340.88,337.56,338.49,172060.0,334.8613,335.8959,332.6245,333.5409,172060.0
2022-11-22 10:00:00,338.44,340.06,337.87,339.36,87407.0,333.4916,335.0879,332.9299,334.3981,87407.0
2022-11-22 10:30:00,339.44,340.54,338.46,340.01,90010.0,334.477,335.5609,333.5113,335.0386,90010.0
2022-11-22 11:00:00,339.83,340.69,339.71,340.24,74293.0,334.8613,335.7087,334.743,335.2653,74293.0
2022-11-22 11:30:00,340.29,340.34,339.49,340.08,64538.0,335.3145,335.3638,334.5262,335.1076,64538.0
2022-11-22 12:00:00,340.29,341.67,340.17,341.55,50578.0,335.3145,336.6744,335.1963,336.5561,50578.0
2022-11-22 12:30:00,341.48,342.54,341.38,342.52,34453.0,336.4871,337.5316,336.3886,337.5119,34453.0
2022-11-22 13:00:00,342.49,343.61,342.37,343.49,60274.0,337.4824,338.586,337.3641,338.4678,60274.0
2022-11-22 13:30:00,343.57,343.87,343.43,343.46,35572.0,338.5466,338.8422,338.4086,338.4382,35572.0
2022-11-22 14:00:00,343.5,343.73,342.93,343.25,50164.0,338.4776,338.7042,337.9159,338.2313,50164.0
2022-11-22 14:30:00,343.29,344.23,342.95,344.02,40249.0,338.2707,339.1969,337.9357,338.99,40249.0
2022-11-22 15:00:00,344.06,344.62,343.92,344.09,59170.0,339.0294,339.5812,338.8915,339.059,59170.0
2022-11-22 15:30:00,344.05,345.32,343.99,344.96,205391.0,339.0196,340.271,338.9604,339.9163,205391.0
2022-11-23 09:30:00,344.63,347.7,344.15,347.18,95467.0,339.5911,342.6162,339.1181,342.1038,95467.0
2022-11-23 10:00:00,347.24,347.86,346.46,347.86,52024.0,342.1629,342.7739,341.3943,342.7739,52024.0
2022-11-23 10:30:00,347.98,349.3,347.98,348.69,40720.0,342.8921,344.1928,342.8921,343.5917,40720.0
2022-11-23 11:00:00,348.66,349.79,348.66,349.44,90083.0,343.5622,344.6756,343.5622,344.3308,90083.0
2022-11-23 11:30:00,349.44,349.52,347.93,348.62,92997.0,344.3308,344.4096,342.8428,343.5228,92997.0
2022-11-23 12:00:00,348.45,349.53,348.29,349.08,51702.0,343.3552,344.4194,343.1976,343.976,51702.0
2022-11-23 12:30:00,349.08,349.18,347.77,347.98,64909.0,343.976,344.0746,342.6852,342.8921,64909.0
2022-11-23 13:00:00,347.94,348.48,347.34,348.43,53998.0,342.8527,343.3848,342.2615,343.3355,53998.0
2022-11-23 13:30:00,348.5,349.21,348.33,349.05,41563.0,343.4045,344.1041,343.237,343.9465,41563.0
2022-11-23 14:00:00,349.05,350.8,348.31,349.56,49973.0,343.9465,345.6709,343.2173,344.449,49973.0
2022-11-23 14:30:00,349.52,350.28,348.66,349.69,39958.0,344.4096,345.1585,343.5622,344.5771,39958.0
2022-11-23 15:00:00,349.61,350.53,349.25,349.9,68061.0,344.4983,345.4048,344.1435,344.784,68061.0
2022-11-23 15:30:00,349.91,349.91,348.63,349.04,116827.0,344.7939,344.7939,343.5326,343.9366,116827.0
2022-11-25 09:30:00,348.96,349.97,348.07,349.79,139773.0,343.8578,344.853,342.9808,344.6756,139773.0
2022-11-25 10:00:00,349.78,350.47,349.15,350.22,47006.0,344.6658,345.3457,344.045,345.0994,47006.0
2022-11-25 10:30:00,350.24,350.92,350.04,350.31,37034.0,345.1191,345.7891,344.922,345.188,37034.0
2022-11-25 11:00:00,350.28,350.64,349.81,349.82,52132.0,345.1585,345.5132,344.6954,344.7052,52132.0
2022-11-25 11:30:00,349.9,350.64,349.35,350.54,38229.0,344.784,345.5132,344.2421,345.4147,38229.0
2022-11-25 12:00:00,350.54,351.4,350.48,351.0,51995.0,345.4147,346.2621,345.3556,345.868,51995.0
2022-11-25 12:30:00,351.0,351.33,350.38,351.25,69890.0,345.868,346.1931,345.257,346.1143,69890.0
2022-11-28 09:30:00,346.68,350.23,346.68,348.62,136823.0,341.6111,345.1092,341.6111,343.5228,136823.0
2022-11-28 10:00:00,348.56,348.88,347.18,347.64,69688.0,343.4636,343.779,342.1038,342.5571,69688.0
2022-11-28 10:30:00,347.64,348.26,346.97,347.41,53707.0,342.5571,343.168,341.8969,342.3304,53707.0
2022-11-28 11:00:00,347.46,348.06,347.2,347.25,79182.0,342.3797,342.9709,342.1235,342.1728,79182.0
2022-11-28 11:30:00,347.33,347.65,346.79,347.45,36873.0,342.2516,342.5669,341.7195,342.3699,36873.0
2022-11-28 12:00:00,347.46,347.74,346.31,347.05,44969.0,342.3797,342.6556,341.2465,341.9757,44969.0
2022-11-28 12:30:00,347.06,347.14,345.11,345.25,45726.0,341.9856,342.0644,340.0641,340.202,45726.0
2022-11-28 13:00:00,345.15,346.37,345.15,345.61,62035.0,340.1035,341.3056,340.1035,340.5568,62035.0
2022-11-28 13:30:00,345.64,345.68,344.33,344.42,58104.0,340.5863,340.6257,339.2955,339.3842,58104.0
2022-11-28 14:00:00,344.34,344.41,343.93,344.11,33705.0,339.3053,339.3743,338.9013,339.0787,33705.0
2022-11-28 14:30:00,344.13,344.67,343.99,344.14,78355.0,339.0984,339.6305,338.9604,339.1083,78355.0
2022-11-28 15:00:00,344.2,344.37,343.38,343.4,71351.0,339.1674,339.3349,338.3594,338.3791,71351.0
2022-11-28 15:30:00,343.4,344.8,343.23,344.6,200594.0,338.3791,339.7586,338.2116,339.5615,200594.0
2022-11-29 09:30:00,343.65,344.4,342.02,343.83,102835.0,338.6254,339.3645,337.0193,338.8028,102835.0
2022-11-29 10:00:00,343.82,344.44,342.92,344.15,39041.0,338.7929,339.4039,337.9061,339.1181,39041.0
2022-11-29 10:30:00,344.29,344.43,343.37,343.6,40626.0,339.2561,339.394,338.3495,338.5762,40626.0
2022-11-29 11:00:00,343.79,343.84,340.92,341.4,72404.0,338.7634,338.8126,335.9353,336.4083,72404.0
2022-11-29 11:30:00,341.3,341.73,340.75,341.65,40347.0,336.3098,336.7335,335.7678,336.6547,40347.0
2022-11-29 12:00:00,341.77,342.36,341.64,342.25,32032.0,336.7729,337.3543,336.6448,337.2459,32032.0
2022-11-29 12:30:00,342.32,343.44,342.01,342.77,38401.0,337.3149,338.4185,337.0094,337.7583,38401.0
2022-11-29 13:00:00,342.82,342.88,341.83,341.84,55388.0,337.8076,337.8667,336.832,336.8419,55388.0
2022-11-29 13:30:00,341.84,343.81,341.7,343.81,39771.0,336.8419,338.7831,336.7039,338.7831,39771.0
2022-11-29 14:00:00,343.8,344.72,343.26,343.35,38295.0,338.7732,339.6798,338.2411,338.3298,38295.0
2022-11-29 14:30:00,343.26,343.31,342.69,343.04,25006.0,338.2411,338.2904,337.6795,338.0243,25006.0
2022-11-29 15:00:00,343.13,343.38,342.12,342.53,61456.0,338.113,338.3594,337.1178,337.5218,61456.0
2022-11-29 15:30:00,342.58,343.7,342.58,342.91,158102.0,337.5711,338.6747,337.5711,337.8962,158102.0
2022-11-30 09:30:00,342.85,345.35,341.48,343.07,141139.0,337.8371,340.3006,336.4871,338.0539,141139.0
2022-11-30 10:00:00,343.02,343.81,342.22,342.86,74275.0,338.0046,338.7831,337.2163,337.847,74275.0
2022-11-30 10:30:00,342.95,343.6,342.29,343.36,34907.0,337.9357,338.5762,337.2853,338.3397,34907.0
2022-11-30 11:00:00,343.5,344.36,343.15,344.23,60264.0,338.4776,339.325,338.1327,339.1969,60264.0
2022-11-30 11:30:00,344.23,345.62,344.23,345.47,59885.0,339.1969,340.5666,339.1969,340.4188,59885.0
2022-11-30 12:00:00,345.61,346.3,344.91,345.03,55141.0,340.5568,341.2367,339.867,339.9852,55141.0
2022-11-30 12:30:00,345.02,346.13,344.98,345.65,42698.0,339.9754,341.0692,339.936,340.5962,42698.0
2022-11-30 13:00:00,345.61,346.63,345.59,345.82,38081.0,340.5568,341.5618,340.5371,340.7637,38081.0
2022-11-30 13:30:00,345.7,350.41,345.0,350.14,106968.0,340.6454,345.2866,339.9557,345.0205,106968.0
2022-11-30 14:00:00,350.04,353.28,350.04,353.09,115290.0,344.922,348.1146,344.922,347.9274,115290.0
2022-11-30 14:30:00,352.95,353.35,351.19,353.34,87935.0,347.7894,348.1836,346.0552,348.1737,87935.0
2022-11-30 15:00:00,353.26,355.1,353.1,355.1,115739.0,348.0949,349.908,347.9372,349.908,115739.0
2022-11-30 15:30:00,355.1,356.16,354.29,356.16,482427.0,349.908,350.9525,349.1098,350.9525,482427.0
2022-12-01 09:30:00,357.99,359.8,355.71,359.36,237651.0,352.7558,354.5393,350.5091,354.1057,237651.0
2022-12-01 10:00:00,359.46,359.8,355.25,355.25,118021.0,354.2043,354.5393,350.0558,350.0558,118021.0
2022-12-01 10:30:00,355.32,356.18,354.05,356.03,125270.0,350.1248,350.9722,348.8734,350.8244,125270.0
2022-12-01 11:00:00,356.12,356.51,354.71,356.18,82738.0,350.9131,351.2974,349.5237,350.9722,82738.0
2022-12-01 11:30:00,356.09,356.89,355.94,356.61,57699.0,350.8835,351.6718,350.7357,351.3959,57699.0
2022-12-01 12:00:00,356.6,357.51,355.36,357.49,78302.0,351.3861,352.2828,350.1642,352.2631,78302.0
2022-12-01 12:30:00,357.53,358.3,357.26,357.73,56265.0,352.3025,353.0612,352.0364,352.4996,56265.0
2022-12-01 13:00:00,357.7,358.77,357.69,358.36,105361.0,352.47,353.5243,352.4601,353.1203,105361.0
2022-12-01 13:30:00,358.38,359.95,358.25,359.77,142621.0,353.14,354.6871,353.0119,354.5097,142621.0
2022-12-01 14:00:00,359.68,360.17,358.92,359.8,101752.0,354.421,354.9039,353.6722,354.5393,101752.0
2022-12-01 14:30:00,359.74,360.77,359.61,360.63,64358.0,354.4802,355.4951,354.3521,355.3572,64358.0
2022-12-01 15:00:00,360.61,360.69,359.58,359.97,99366.0,355.3374,355.4163,354.3225,354.7068,99366.0
2022-12-01 15:30:00,359.95,361.58,359.94,360.91,455894.0,354.6871,356.2933,354.6772,355.6331,455894.0
2022-12-02 09:30:00,357.45,359.06,356.06,357.03,176231.0,352.2236,353.8101,350.854,351.8098,176231.0
2022-12-02 10:00:00,357.06,358.11,356.84,357.73,69968.0,351.8393,352.874,351.6226,352.4996,69968.0
2022-12-02 10:30:00,357.65,358.19,357.0,357.31,78401.0,352.4207,352.9528,351.7802,352.0857,78401.0
2022-12-02 11:00:00,357.24,357.43,356.5,357.32,56451.0,352.0167,352.2039,351.2875,352.0955,56451.0
2022-12-02 11:30:00,357.24,358.75,356.96,358.05,30062.0,352.0167,353.5046,351.7408,352.8149,30062.0
2022-12-02 12:00:00,358.02,358.79,357.73,357.97,35271.0,352.7853,353.5441,352.4996,352.736,35271.0
2022-12-02 12:30:00,357.94,358.39,357.46,358.31,38458.0,352.7065,353.1499,352.2335,353.0711,38458.0
2022-12-02 13:00:00,358.28,358.94,357.99,358.87,32028.0,353.0415,353.6919,352.7558,353.6229,32028.0
2022-12-02 13:30:00,358.76,359.53,358.76,359.19,34533.0,353.5145,354.2732,353.5145,353.9382,34533.0
2022-12-02 14:00:00,359.22,359.49,358.57,359.3,48009.0,353.9678,354.2338,353.3273,354.0466,48009.0
2022-12-02 14:30:00,359.24,360.77,359.06,360.62,76424.0,353.9875,355.4951,353.8101,355.3473,76424.0
2022-12-02 15:00:00,360.72,362.29,360.37,361.08,99182.0,355.4458,356.9929,355.101,355.8006,99182.0
2022-12-02 15:30:00,361.19,361.19,359.75,360.04,172633.0,355.909,355.909,354.49,354.7758,172633.0
2022-12-05 09:30:00,356.0,357.74,355.48,355.88,159282.0,350.7948,352.5094,350.2825,350.6766,159282.0
2022-12-05 10:00:00,355.91,358.0,354.5,357.33,73378.0,350.7062,352.7656,349.3168,352.1054,73378.0
2022-12-05 10:30:00,357.4,358.9,357.14,358.48,70286.0,352.1744,353.6524,351.9182,353.2386,70286.0
2022-12-05 11:00:00,358.52,358.85,356.84,357.2,47742.0,353.278,353.6032,351.6226,351.9773,47742.0
2022-12-05 11:30:00,357.2,357.2,355.81,355.97,65704.0,351.9773,351.9773,350.6076,350.7653,65704.0
2022-12-05 12:00:00,355.89,356.96,355.56,356.47,41053.0,350.6865,351.7408,350.3613,351.258,41053.0
2022-12-05 12:30:00,356.51,356.53,355.54,355.61,41906.0,351.2974,351.3171,350.3416,350.4105,41906.0
2022-12-05 13:00:00,355.61,356.65,355.19,355.37,65143.0,350.4105,351.4353,349.9967,350.1741,65143.0
2022-12-05 13:30:00,355.35,355.89,354.45,354.58,115301.0,350.1544,350.6865,349.2675,349.3956,115301.0
2022-12-05 14:00:00,354.55,355.94,354.46,355.32,139428.0,349.366,350.7357,349.2774,350.1248,139428.0
2022-12-05 14:30:00,355.31,355.85,354.84,355.64,79344.0,350.1149,350.647,349.6518,350.4401,79344.0
2022-12-05 15:00:00,355.66,356.42,355.2,355.83,56578.0,350.4598,351.2087,350.0065,350.6273,56578.0
2022-12-05 15:30:00,355.79,356.5,355.12,356.09,149358.0,350.5879,351.2875,349.9277,350.8835,149358.0
2022-12-06 09:30:00,353.82,355.0,348.22,348.93,177771.0,348.6467,349.8095,343.1286,343.8282,177771.0
2022-12-06 10:00:00,348.97,349.53,347.06,347.75,92735.0,343.8676,344.4194,341.9856,342.6655,92735.0
2022-12-06 10:30:00,347.89,348.32,346.82,346.96,84280.0,342.8034,343.2271,341.7491,341.887,84280.0
2022-12-06 11:00:00,347.07,347.32,345.46,346.76,62491.0,341.9954,342.2418,340.409,341.6899,62491.0
2022-12-06 11:30:00,346.73,347.75,346.49,346.71,59496.0,341.6604,342.6655,341.4239,341.6407,59496.0
2022-12-06 12:00:00,346.7,347.41,345.74,346.46,48240.0,341.6308,342.3304,340.6849,341.3943,48240.0
2022-12-06 12:30:00,346.51,346.69,345.67,346.1,45502.0,341.4436,341.621,340.6159,341.0396,45502.0
2022-12-06 13:00:00,345.98,346.71,345.5,345.6,63506.0,340.9214,341.6407,340.4484,340.5469,63506.0
2022-12-06 13:30:00,345.61,347.3,345.55,346.99,44168.0,340.5568,342.2221,340.4976,341.9166,44168.0
2022-12-06 14:00:00,347.02,347.16,345.7,345.99,102666.0,341.9461,342.0841,340.6454,340.9312,102666.0
2022-12-06 14:30:00,345.99,346.06,344.35,344.64,52890.0,340.9312,341.0002,339.3152,339.6009,52890.0
2022-12-06 15:00:00,344.66,345.58,344.39,344.67,69337.0,339.6207,340.5272,339.3546,339.6305,69337.0
2022-12-06 15:30:00,344.69,347.65,344.66,347.24,224689.0,339.6502,342.5669,339.6207,342.1629,224689.0
2022-12-07 09:30:00,346.88,347.85,341.58,342.22,145524.0,341.8082,342.764,336.5857,337.2163,145524.0
2022-12-07 10:00:00,342.05,345.05,341.47,345.03,77530.0,337.0488,340.0049,336.4773,339.9852,77530.0
2022-12-07 10:30:00,344.85,345.49,343.3,345.33,141706.0,339.8079,340.4385,338.2805,340.2809,141706.0
2022-12-07 11:00:00,345.43,345.92,341.9,342.05,68722.0,340.3794,340.8622,336.901,337.0488,68722.0
2022-12-07 11:30:00,341.94,344.0,341.73,343.62,52500.0,336.9404,338.9703,336.7335,338.5959,52500.0
2022-12-07 12:00:00,343.66,344.52,342.63,344.24,61346.0,338.6353,339.4827,337.6203,339.2068,61346.0
2022-12-07 12:30:00,344.36,345.94,343.92,345.19,63165.0,339.325,340.8819,338.8915,340.1429,63165.0
2022-12-07 13:00:00,345.2,346.23,344.86,345.85,48852.0,340.1528,341.1677,339.8177,340.7933,48852.0
2022-12-07 13:30:00,345.85,346.1,345.02,345.23,39424.0,340.7933,341.0396,339.9754,340.1823,39424.0
2022-12-07 14:00:00,345.22,345.86,344.41,345.8,41946.0,340.1725,340.8031,339.3743,340.744,41946.0
2022-12-07 14:30:00,345.86,346.58,345.66,346.28,49999.0,340.8031,341.5126,340.606,341.217,49999.0
2022-12-07 15:00:00,346.23,347.11,345.96,346.85,71617.0,341.1677,342.0348,340.9016,341.7786,71617.0
2022-12-07 15:30:00,346.9,347.57,346.46,347.23,188279.0,341.8279,342.4881,341.3943,342.1531,188279.0
2022-12-08 09:30:00,350.0,351.13,348.35,351.02,114254.0,344.8826,345.9961,343.2567,345.8877,114254.0
2022-12-08 10:00:00,351.06,352.17,350.95,351.56,66633.0,345.9271,347.0208,345.8187,346.4198,66633.0
2022-12-08 10:30:00,351.49,352.1,350.85,351.03,66727.0,346.3508,346.9519,345.7201,345.8975,66727.0
2022-12-08 11:00:00,351.08,351.3,349.27,349.72,74980.0,345.9468,346.1636,344.1632,344.6067,74980.0
2022-12-08 11:30:00,349.67,350.2,349.33,349.66,58583.0,344.5574,345.0797,344.2224,344.5475,58583.0
2022-12-08 12:00:00,349.7,349.91,349.0,349.78,38305.0,344.587,344.7939,343.8972,344.6658,38305.0
2022-12-08 12:30:00,349.74,350.35,349.25,350.31,44054.0,344.6264,345.2275,344.1435,345.188,44054.0
2022-12-08 13:00:00,350.32,350.47,349.46,350.14,36540.0,345.1979,345.3457,344.3505,345.0205,36540.0
2022-12-08 13:30:00,350.21,350.48,349.46,349.7,39081.0,345.0895,345.3556,344.3505,344.587,39081.0
2022-12-08 14:00:00,349.59,349.59,347.69,347.69,46490.0,344.4786,344.4786,342.6063,342.6063,46490.0
2022-12-08 14:30:00,347.73,348.45,347.21,348.05,47765.0,342.6458,343.3552,342.1334,342.9611,47765.0
2022-12-08 15:00:00,347.99,349.72,347.42,349.54,62335.0,342.902,344.6067,342.3403,344.4293,62335.0
2022-12-08 15:30:00,349.56,351.23,348.8,351.16,233221.0,344.449,346.0946,343.7001,346.0256,233221.0
2022-12-09 09:30:00,348.4,350.66,347.36,349.32,114202.0,343.306,345.5329,342.2812,344.2125,114202.0
2022-12-09 10:00:00,349.34,350.13,348.51,349.76,92922.0,344.2322,345.0107,343.4144,344.6461,92922.0
2022-12-09 10:30:00,349.94,351.68,349.94,351.53,50277.0,344.8235,346.538,344.8235,346.3902,50277.0
2022-12-09 11:00:00,351.73,351.73,350.5,350.87,56571.0,346.5873,346.5873,345.3753,345.7399,56571.0
2022-12-09 11:30:00,351.01,352.18,350.85,351.64,26195.0,345.8778,347.0307,345.7201,346.4986,26195.0
2022-12-09 12:00:00,351.72,351.73,350.79,351.1,25863.0,346.5774,346.5873,345.661,345.9665,25863.0
2022-12-09 12:30:00,351.19,352.21,351.19,352.01,31828.0,346.0552,347.0603,346.0552,346.8632,31828.0
2022-12-09 13:00:00,352.0,352.45,351.55,352.32,46388.0,346.8533,347.2968,346.4099,347.1687,46388.0
2022-12-09 13:30:00,352.34,352.77,351.71,352.25,42484.0,347.1884,347.6121,346.5676,347.0997,42484.0
2022-12-09 14:00:00,352.29,352.61,351.6,352.24,41302.0,347.1391,347.4544,346.4592,347.0898,41302.0
2022-12-09 14:30:00,352.24,352.39,351.39,351.57,32970.0,347.0898,347.2376,346.2523,346.4296,32970.0
2022-12-09 15:00:00,351.71,352.4,351.56,351.67,50582.0,346.5676,347.2475,346.4198,346.5282,50582.0
2022-12-09 15:30:00,351.66,351.84,348.63,348.76,177616.0,346.5183,346.6957,343.5326,343.6607,177616.0
2022-12-12 09:30:00,350.31,354.85,349.1,354.47,149801.0,345.188,349.6617,343.9957,349.2872,149801.0
2022-12-12 10:00:00,354.42,355.52,353.6,353.8,91314.0,349.2379,350.3219,348.4299,348.627,91314.0
2022-12-12 10:30:00,353.79,355.13,353.63,354.15,95540.0,348.6172,349.9376,348.4595,348.9719,95540.0
2022-12-12 11:00:00,354.14,355.96,354.03,355.39,50989.0,348.962,350.7554,348.8537,350.1938,50989.0
2022-12-12 11:30:00,355.39,355.65,354.95,355.15,72166.0,350.1938,350.45,349.7602,349.9573,72166.0
2022-12-12 12:00:00,355.18,356.1,355.17,355.97,52699.0,349.9868,350.8934,349.977,350.7653,52699.0
2022-12-12 12:30:00,355.89,356.55,355.43,355.93,46576.0,350.6865,351.3368,350.2332,350.7259,46576.0
2022-12-12 13:00:00,355.96,356.35,354.76,355.09,73845.0,350.7554,351.1397,349.573,349.8982,73845.0
2022-12-12 13:30:00,355.16,355.6,354.88,354.93,67957.0,349.9671,350.4007,349.6912,349.7405,67957.0
2022-12-12 14:00:00,354.9,355.0,353.91,354.6,56155.0,349.7109,349.8095,348.7354,349.4153,56155.0
2022-12-12 14:30:00,354.6,355.76,354.3,355.65,55821.0,349.4153,350.5584,349.1197,350.45,55821.0
2022-12-12 15:00:00,355.65,357.87,355.65,357.73,70562.0,350.45,352.6375,350.45,352.4996,70562.0
2022-12-12 15:30:00,357.84,358.44,357.13,358.15,239075.0,352.6079,353.1992,351.9083,352.9134,239075.0
2022-12-13 09:30:00,369.24,369.26,363.94,365.73,182541.0,363.8413,363.861,358.6188,360.3826,182541.0
2022-12-13 10:00:00,365.81,366.03,362.44,362.83,102403.0,360.4614,360.6782,357.1407,357.525,102403.0
2022-12-13 10:30:00,362.83,363.34,360.55,361.59,55208.0,357.525,358.0275,355.2783,356.3031,55208.0
2022-12-13 11:00:00,361.73,362.03,360.0,360.88,81657.0,356.4411,356.7367,354.7364,355.6035,81657.0
2022-12-13 11:30:00,360.88,361.91,357.88,358.64,98954.0,355.6035,356.6184,352.6474,353.3962,98954.0
2022-12-13 12:00:00,358.72,359.6,356.73,357.11,62514.0,353.4751,354.3422,351.5142,351.8886,62514.0
2022-12-13 12:30:00,356.97,357.72,356.0,356.55,44709.0,351.7507,352.4897,350.7948,351.3368,44709.0
2022-12-13 13:00:00,356.51,357.73,355.86,357.44,52679.0,351.2974,352.4996,350.6569,352.2138,52679.0
2022-12-13 13:30:00,357.48,357.98,356.42,357.96,53336.0,352.2532,352.7459,351.2087,352.7262,53336.0
2022-12-13 14:00:00,357.94,358.42,357.06,357.63,41806.0,352.7065,353.1795,351.8393,352.401,41806.0
2022-12-13 14:30:00,357.63,358.83,356.87,357.27,44019.0,352.401,353.5835,351.6521,352.0463,44019.0
2022-12-13 15:00:00,357.32,357.34,355.73,356.65,80478.0,352.0955,352.1153,350.5288,351.4353,80478.0
2022-12-13 15:30:00,356.65,358.55,356.36,357.1,238204.0,351.4353,353.3076,351.1496,351.8788,238204.0
2022-12-14 09:30:00,357.0,361.87,356.38,361.54,101452.0,351.7802,356.579,351.1693,356.2538,101452.0
2022-12-14 10:00:00,361.66,361.84,360.62,361.04,77444.0,356.3721,356.5495,355.3473,355.7612,77444.0
2022-12-14 10:30:00,361.14,361.64,360.53,361.16,59450.0,355.8597,356.3524,355.2586,355.8794,59450.0
2022-12-14 11:00:00,361.26,362.09,360.99,361.9,59865.0,355.9779,356.7958,355.7119,356.6086,59865.0
2022-12-14 11:30:00,362.0,362.1,361.03,361.22,34315.0,356.7071,356.8057,355.7513,355.9385,34315.0
2022-12-14 12:00:00,361.22,361.64,360.72,360.99,41911.0,355.9385,356.3524,355.4458,355.7119,41911.0
2022-12-14 12:30:00,360.93,361.63,360.78,361.36,25813.0,355.6528,356.3425,355.505,356.0765,25813.0
2022-12-14 13:00:00,361.36,362.06,360.42,360.59,39235.0,356.0765,356.7662,355.1502,355.3177,39235.0
2022-12-14 13:30:00,360.71,362.05,360.64,361.17,48112.0,355.436,356.7564,355.367,355.8893,48112.0
2022-12-14 14:00:00,361.01,361.01,356.03,357.35,94839.0,355.7316,355.7316,350.8244,352.1251,94839.0
2022-12-14 14:30:00,357.34,358.04,353.77,357.33,91767.0,352.1153,352.805,348.5975,352.1054,91767.0
2022-12-14 15:00:00,357.16,361.36,356.83,357.02,74401.0,351.9379,356.0765,351.6127,351.7999,74401.0
2022-12-14 15:30:00,356.63,359.27,356.05,357.71,173719.0,351.4156,354.017,350.8441,352.4798,173719.0
2022-12-15 09:30:00,351.42,353.8,344.07,344.9,197393.0,346.2818,348.627,339.0393,339.8571,197393.0
2022-12-15 10:00:00,345.03,346.69,343.58,344.92,168465.0,339.9852,341.621,338.5564,339.8769,168465.0
2022-12-15 10:30:00,345.03,346.21,343.84,344.3,83043.0,339.9852,341.148,338.8126,339.2659,83043.0
2022-12-15 11:00:00,344.31,344.79,342.56,343.42,112807.0,339.2758,339.7488,337.5514,338.3988,112807.0
2022-12-15 11:30:00,343.61,344.89,342.87,344.17,78966.0,338.586,339.8473,337.8568,339.1378,78966.0
2022-12-15 12:00:00,344.24,344.82,343.89,344.07,57437.0,339.2068,339.7783,338.8619,339.0393,57437.0
2022-12-15 12:30:00,344.13,345.06,343.67,344.05,45754.0,339.0984,340.0148,338.6451,339.0196,45754.0
2022-12-15 13:00:00,343.96,344.45,342.84,343.93,47708.0,338.9309,339.4137,337.8273,338.9013,47708.0
2022-12-15 13:30:00,343.9,344.65,343.45,344.63,53028.0,338.8718,339.6108,338.4283,339.5911,53028.0
2022-12-15 14:00:00,344.57,345.08,344.31,344.86,41121.0,339.532,340.0345,339.2758,339.8177,41121.0
2022-12-15 14:30:00,344.86,346.39,344.85,346.27,50800.0,339.8177,341.3254,339.8079,341.2071,50800.0
2022-12-15 15:00:00,346.39,346.69,345.75,346.65,91733.0,341.3254,341.621,340.6947,341.5816,91733.0
2022-12-15 15:30:00,346.53,347.06,345.55,346.38,323549.0,341.4633,341.9856,340.4976,341.3155,323549.0
2022-12-16 09:30:00,344.77,347.19,343.38,346.62,595048.0,339.729,342.1137,338.3594,341.552,595048.0
2022-12-16 10:00:00,346.62,346.78,344.85,345.62,60666.0,341.552,341.7097,339.8079,340.5666,60666.0
2022-12-16 10:30:00,345.69,346.25,345.16,346.09,65828.0,340.6356,341.1874,340.1133,341.0297,65828.0
2022-12-16 11:00:00,346.08,346.18,344.01,344.54,100417.0,341.0199,341.1184,338.9802,339.5024,100417.0
2022-12-16 11:30:00,344.54,346.08,344.01,344.13,90138.0,339.5024,341.0199,338.9802,339.0984,90138.0
2022-12-16 12:00:00,344.21,344.88,343.98,344.71,78581.0,339.1772,339.8374,338.9506,339.6699,78581.0
2022-12-16 12:30:00,344.71,345.51,344.27,344.43,58841.0,339.6699,340.4582,339.2364,339.394,58841.0
2022-12-16 13:00:00,344.5,344.64,343.65,344.04,88149.0,339.463,339.6009,338.6254,339.0097,88149.0
2022-12-16 13:30:00,344.05,344.94,344.04,344.61,51021.0,339.0196,339.8966,339.0097,339.5714,51021.0
2022-12-16 14:00:00,344.55,345.64,344.44,344.63,48945.0,339.5123,340.5863,339.4039,339.5911,48945.0
2022-12-16 14:30:00,344.57,346.14,344.33,346.02,51772.0,339.532,341.079,339.2955,340.9608,51772.0
2022-12-16 15:00:00,345.94,347.78,345.54,347.45,104425.0,340.8819,342.695,340.4878,342.3699,104425.0
2022-12-16 15:30:00,347.45,348.24,345.84,346.05,324082.0,342.3699,343.1483,340.7834,340.9903,324082.0
2022-12-19 09:30:00,345.36,345.76,343.0,344.91,117200.0,340.3104,340.7046,337.9849,339.867,117200.0
2022-12-19 10:00:00,344.84,345.85,343.34,345.23,77194.0,339.798,340.7933,338.32,340.1823,77194.0
2022-12-19 10:30:00,345.12,345.12,343.28,343.28,62882.0,340.0739,340.0739,338.2608,338.2608,62882.0
2022-12-19 11:00:00,343.29,343.33,342.47,343.08,64544.0,338.2707,338.3101,337.4627,338.0638,64544.0
2022-12-19 11:30:00,343.08,343.12,341.25,341.38,79323.0,338.0638,338.1032,336.2605,336.3886,79323.0
2022-12-19 12:00:00,341.38,342.92,341.34,341.84,63054.0,336.3886,337.9061,336.3492,336.8419,63054.0
2022-12-19 12:30:00,341.71,342.47,341.37,342.1,42934.0,336.7138,337.4627,336.3788,337.0981,42934.0
2022-12-19 13:00:00,342.16,342.29,341.6,341.62,62141.0,337.1572,337.2853,336.6054,336.6251,62141.0
2022-12-19 13:30:00,341.58,341.62,340.5,340.78,41274.0,336.5857,336.6251,335.5215,335.7974,41274.0
2022-12-19 14:00:00,340.67,340.72,339.67,339.77,57987.0,335.689,335.7383,334.7036,334.8021,57987.0
2022-12-19 14:30:00,339.8,340.81,339.54,340.14,44416.0,334.8317,335.8269,334.5755,335.1667,44416.0
2022-12-19 15:00:00,340.1,340.42,339.65,339.96,71439.0,335.1273,335.4426,334.6839,334.9894,71439.0
2022-12-19 15:30:00,339.94,341.5,339.92,341.02,194131.0,334.9697,336.5069,334.95,336.0339,194131.0
2022-12-20 09:30:00,341.37,343.81,340.62,342.42,123739.0,336.3788,338.7831,335.6397,337.4134,123739.0
2022-12-20 10:00:00,342.38,343.13,341.38,342.55,79901.0,337.374,338.113,336.3886,337.5415,79901.0
2022-12-20 10:30:00,342.62,343.49,342.25,342.54,40531.0,337.6105,338.4678,337.2459,337.5316,40531.0
2022-12-20 11:00:00,342.57,342.8,340.97,341.05,60573.0,337.5612,337.7878,335.9846,336.0634,60573.0
2022-12-20 11:30:00,341.04,341.92,340.82,341.92,48528.0,336.0536,336.9207,335.8368,336.9207,48528.0
2022-12-20 12:00:00,341.79,343.33,341.74,342.73,48991.0,336.7926,338.3101,336.7433,337.7189,48991.0
2022-12-20 12:30:00,342.73,342.86,342.01,342.8,50272.0,337.7189,337.847,337.0094,337.7878,50272.0
2022-12-20 13:00:00,342.82,343.36,342.18,343.22,32398.0,337.8076,338.3397,337.1769,338.2017,32398.0
2022-12-20 13:30:00,343.2,344.35,343.2,343.36,49950.0,338.182,339.3152,338.182,338.3397,49950.0
2022-12-20 14:00:00,343.36,344.37,343.1,343.58,53816.0,338.3397,339.3349,338.0835,338.5564,53816.0
2022-12-20 14:30:00,343.64,343.8,342.29,342.96,39719.0,338.6156,338.7732,337.2853,337.9455,39719.0
2022-12-20 15:00:00,342.89,343.39,342.55,343.12,67330.0,337.8765,338.3692,337.5415,338.1032,67330.0
2022-12-20 15:30:00,343.06,343.2,342.12,342.98,219514.0,338.044,338.182,337.1178,337.9652,219514.0
2022-12-21 09:30:00,343.64,344.91,342.37,342.82,109271.0,338.6156,339.867,337.3641,337.8076,109271.0
2022-12-21 10:00:00,343.04,345.64,342.55,345.33,54304.0,338.0243,340.5863,337.5415,340.2809,54304.0
2022-12-21 10:30:00,345.27,345.94,344.94,345.85,46050.0,340.2217,340.8819,339.8966,340.7933,46050.0
2022-12-21 11:00:00,345.82,346.34,345.47,345.59,56605.0,340.7637,341.2761,340.4188,340.5371,56605.0
2022-12-21 11:30:00,345.66,346.25,345.43,345.5,53630.0,340.606,341.1874,340.3794,340.4484,53630.0
2022-12-21 12:00:00,345.52,345.72,344.89,345.54,38141.0,340.4681,340.6652,339.8473,340.4878,38141.0
2022-12-21 12:30:00,345.53,345.91,345.38,345.72,29211.0,340.4779,340.8524,340.3301,340.6652,29211.0
2022-12-21 13:00:00,345.75,346.5,345.35,345.63,49537.0,340.6947,341.4337,340.3006,340.5765,49537.0
2022-12-21 13:30:00,345.68,346.74,345.62,346.55,34868.0,340.6257,341.6702,340.5666,341.483,34868.0
2022-12-21 14:00:00,346.54,347.6,346.54,346.91,60530.0,341.4732,342.5177,341.4732,341.8378,60530.0
2022-12-21 14:30:00,346.88,347.08,345.43,345.87,36332.0,341.8082,342.0053,340.3794,340.813,36332.0
2022-12-21 15:00:00,345.82,346.34,345.21,345.55,62910.0,340.7637,341.2761,340.1626,340.4976,62910.0
2022-12-21 15:30:00,345.5,346.16,344.76,345.65,150186.0,340.4484,341.0987,339.7192,340.5962,150186.0
2022-12-22 09:30:00,344.19,345.6,342.8,343.95,110950.0,339.1575,340.5469,337.7878,338.921,110950.0
2022-12-22 10:00:00,343.85,343.85,340.8,341.37,63890.0,338.8225,338.8225,335.8171,336.3788,63890.0
2022-12-22 10:30:00,341.31,342.25,340.95,341.33,60650.0,336.3196,337.2459,335.9649,336.3393,60650.0
2022-12-22 11:00:00,341.22,341.6,340.28,340.54,48700.0,336.2309,336.6054,335.3047,335.5609,48700.0
2022-12-22 11:30:00,340.52,340.84,339.66,340.33,49291.0,335.5412,335.8565,334.6938,335.354,49291.0
2022-12-22 12:00:00,340.22,340.73,339.09,339.36,48703.0,335.2456,335.7481,334.1321,334.3981,48703.0
2022-12-22 12:30:00,339.36,339.58,338.03,338.39,199505.0,334.3981,334.6149,333.0876,333.4423,199505.0
2022-12-22 13:00:00,338.28,338.28,336.78,337.61,59336.0,333.3339,333.3339,331.8559,332.6737,59336.0
2022-12-22 13:30:00,337.59,337.59,336.43,336.62,84910.0,332.654,332.654,331.511,331.6982,84910.0
2022-12-22 14:00:00,336.6,338.28,336.51,338.22,77908.0,331.6785,333.3339,331.5898,333.2748,77908.0
2022-12-22 14:30:00,338.14,339.53,337.97,339.51,50702.0,333.196,334.5657,333.0285,334.546,50702.0
2022-12-22 15:00:00,339.44,341.01,339.15,340.85,70064.0,334.477,336.024,334.1912,335.8664,70064.0
2022-12-22 15:30:00,340.91,341.7,340.0,341.69,135177.0,335.9255,336.7039,335.0288,336.6941,135177.0
2022-12-23 09:30:00,339.02,342.27,337.69,338.69,109738.0,334.0631,337.2656,332.7526,333.7379,109738.0
2022-12-23 10:00:00,338.88,342.65,338.57,342.09,56561.0,333.9252,337.64,333.6197,337.0882,56561.0
2022-12-23 10:30:00,342.13,343.27,342.12,342.62,45050.0,337.1276,338.251,337.1178,337.6105,45050.0
2022-12-23 11:00:00,342.44,342.44,338.62,341.54,173663.0,337.4331,337.4331,333.669,336.5463,173663.0
2022-12-23 11:30:00,341.56,343.07,341.47,342.84,46188.0,336.566,338.0539,336.4773,337.8273,46188.0
2022-12-23 12:00:00,342.74,344.04,342.71,343.75,48385.0,337.7287,339.0097,337.6992,338.724,48385.0
2022-12-23 12:30:00,343.75,344.24,343.31,343.49,40683.0,338.724,339.2068,338.2904,338.4678,40683.0
2022-12-23 13:00:00,343.56,344.3,343.53,344.22,39854.0,338.5367,339.2659,338.5072,339.1871,39854.0
2022-12-23 13:30:00,344.3,344.48,342.55,342.79,41320.0,339.2659,339.4433,337.5415,337.778,41320.0
2022-12-23 14:00:00,342.7,343.32,342.39,343.21,40504.0,337.6893,338.3002,337.3838,338.1919,40504.0
2022-12-23 14:30:00,343.3,344.06,343.13,344.05,26572.0,338.2805,339.0294,338.113,339.0196,26572.0
2022-12-23 15:00:00,344.05,344.54,343.51,343.59,33384.0,339.0196,339.5024,338.4875,338.5663,33384.0
2022-12-23 15:30:00,343.64,343.9,343.1,343.66,84084.0,338.6156,338.8718,338.0835,338.6353,84084.0
2022-12-27 09:30:00,344.1,344.59,342.6,343.17,87079.0,339.0688,339.5517,337.5908,338.1524,87079.0
2022-12-27 10:00:00,343.08,345.59,341.81,345.14,75428.0,338.0638,340.5371,336.8123,340.0936,75428.0
2022-12-27 10:30:00,345.28,345.72,344.47,344.96,55135.0,340.2316,340.6652,339.4334,339.9163,55135.0
2022-12-27 11:00:00,344.86,345.8,344.61,345.71,61586.0,339.8177,340.744,339.5714,340.6553,61586.0
2022-12-27 11:30:00,345.75,346.49,345.13,345.27,73825.0,340.6947,341.4239,340.0838,340.2217,73825.0
2022-12-27 12:00:00,345.36,346.57,345.3,345.62,36831.0,340.3104,341.5027,340.2513,340.5666,36831.0
2022-12-27 12:30:00,345.55,346.0,344.77,345.89,37312.0,340.4976,340.9411,339.729,340.8327,37312.0
2022-12-27 13:00:00,345.99,346.4,345.47,345.68,30543.0,340.9312,341.3352,340.4188,340.6257,30543.0
2022-12-27 13:30:00,345.62,345.97,345.04,345.25,31556.0,340.5666,340.9115,339.9951,340.202,31556.0
2022-12-27 14:00:00,345.23,345.98,345.12,345.35,38677.0,340.1823,340.9214,340.0739,340.3006,38677.0
2022-12-27 14:30:00,345.32,346.17,345.22,346.02,68559.0,340.271,341.1086,340.1725,340.9608,68559.0
2022-12-27 15:00:00,346.05,346.57,345.58,346.46,65947.0,340.9903,341.5027,340.5272,341.3943,65947.0
2022-12-27 15:30:00,346.46,346.91,345.76,346.2,108143.0,341.3943,341.8378,340.7046,341.1381,108143.0
2022-12-28 09:30:00,346.55,348.94,345.48,348.45,104354.0,341.483,343.8381,340.4287,343.3552,104354.0
2022-12-28 10:00:00,348.44,349.51,347.63,348.51,78640.0,343.3454,344.3997,342.5472,343.4144,78640.0
2022-12-28 10:30:00,348.52,349.07,346.1,346.16,58399.0,343.4242,343.9662,341.0396,341.0987,58399.0
2022-12-28 11:00:00,346.09,346.32,345.43,345.78,42646.0,341.0297,341.2564,340.3794,340.7243,42646.0
2022-12-28 11:30:00,345.59,345.79,344.5,344.5,41389.0,340.5371,340.7341,339.463,339.463,41389.0
2022-12-28 12:00:00,344.47,344.58,342.56,343.13,61528.0,339.4334,339.5418,337.5514,338.113,61528.0
2022-12-28 12:30:00,343.08,344.28,342.91,344.28,39079.0,338.0638,339.2462,337.8962,339.2462,39079.0
2022-12-28 13:00:00,344.01,344.73,343.83,344.07,37854.0,338.9802,339.6896,338.8028,339.0393,37854.0
2022-12-28 13:30:00,344.12,344.12,343.26,343.38,38956.0,339.0885,339.0885,338.2411,338.3594,38956.0
2022-12-28 14:00:00,343.33,343.61,342.86,343.17,25672.0,338.3101,338.586,337.847,338.1524,25672.0
2022-12-28 14:30:00,343.14,344.0,342.95,343.08,28099.0,338.1229,338.9703,337.9357,338.0638,28099.0
2022-12-28 15:00:00,343.1,343.11,342.12,342.68,39959.0,338.0835,338.0933,337.1178,337.6696,39959.0
2022-12-28 15:30:00,342.6,343.07,341.78,341.78,141442.0,337.5908,338.0539,336.7828,336.7828,141442.0
2022-12-29 09:30:00,344.38,347.57,343.54,347.21,73041.0,339.3447,342.4881,338.517,342.1334,73041.0
2022-12-29 10:00:00,347.33,348.43,346.58,347.66,45574.0,342.2516,343.3355,341.5126,342.5768,45574.0
2022-12-29 10:30:00,347.75,348.85,347.73,348.53,53005.0,342.6655,343.7494,342.6458,343.4341,53005.0
2022-12-29 11:00:00,348.63,348.73,347.24,348.15,56082.0,343.5326,343.6311,342.1629,343.0596,56082.0
2022-12-29 11:30:00,348.16,349.64,348.14,349.13,27121.0,343.0695,344.5278,343.0498,344.0253,27121.0
2022-12-29 12:00:00,349.2,349.25,348.53,348.76,35009.0,344.0943,344.1435,343.4341,343.6607,35009.0
2022-12-29 12:30:00,348.74,349.09,348.3,348.89,22533.0,343.641,343.9859,343.2074,343.7888,22533.0
2022-12-29 13:00:00,348.88,349.03,348.18,348.85,26386.0,343.779,343.9268,343.0892,343.7494,26386.0
2022-12-29 13:30:00,348.78,349.14,348.6,349.06,24357.0,343.6804,344.0351,343.503,343.9563,24357.0
2022-12-29 14:00:00,349.06,349.72,348.81,349.04,38140.0,343.9563,344.6067,343.71,343.9366,38140.0
2022-12-29 14:30:00,348.91,349.23,348.74,348.96,24463.0,343.8085,344.1238,343.641,343.8578,24463.0
2022-12-29 15:00:00,348.92,349.35,348.6,348.68,37825.0,343.8184,344.2421,343.503,343.5819,37825.0
2022-12-29 15:30:00,348.68,349.36,348.04,348.23,126400.0,343.5819,344.2519,342.9512,343.1385,126400.0
2022-12-30 09:30:00,345.33,346.64,344.05,345.57,72295.0,340.2809,341.5717,339.0196,340.5173,72295.0
2022-12-30 10:00:00,345.4,347.0,344.79,345.9,51035.0,340.3498,341.9264,339.7488,340.8425,51035.0
2022-12-30 10:30:00,345.77,346.78,345.27,345.65,31023.0,340.7144,341.7097,340.2217,340.5962,31023.0
2022-12-30 11:00:00,345.65,345.87,345.04,345.16,30873.0,340.5962,340.813,339.9951,340.1133,30873.0
2022-12-30 11:30:00,345.19,346.32,345.17,346.26,27797.0,340.1429,341.2564,340.1232,341.1973,27797.0
2022-12-30 12:00:00,346.13,346.52,345.79,345.93,31788.0,341.0692,341.4535,340.7341,340.8721,31788.0
2022-12-30 12:30:00,345.89,346.59,345.8,346.14,31922.0,340.8327,341.5224,340.744,341.079,31922.0
2022-12-30 13:00:00,346.14,346.26,343.62,344.37,37403.0,341.079,341.1973,338.5959,339.3349,37403.0
2022-12-30 13:30:00,344.29,345.17,344.28,344.61,25443.0,339.2561,340.1232,339.2462,339.5714,25443.0
2022-12-30 14:00:00,344.64,344.94,344.21,344.77,38952.0,339.6009,339.8966,339.1772,339.729,38952.0
2022-12-30 14:30:00,344.74,345.18,344.22,344.63,34165.0,339.6995,340.133,339.1871,339.5911,34165.0
2022-12-30 15:00:00,344.61,346.59,344.6,345.88,48898.0,339.5714,341.5224,339.5615,340.8228,48898.0
2022-12-30 15:30:00,346.02,347.9,346.02,347.88,178398.0,340.9608,342.8133,340.9608,342.7936,178398.0
2023-01-03 09:30:00,349.96,354.66,349.21,349.94,167175.0,344.8432,349.4744,344.1041,344.8235,167175.0
2023-01-03 10:00:00,350.13,350.75,349.21,350.0,77159.0,345.0107,345.6216,344.1041,344.8826,77159.0
2023-01-03 10:30:00,349.98,350.25,348.78,350.21,63649.0,344.8629,345.1289,343.6804,345.0895,63649.0
2023-01-03 11:00:00,350.5,350.52,347.82,348.42,80608.0,345.3753,345.395,342.7344,343.3257,80608.0
2023-01-03 11:30:00,348.28,348.37,346.52,347.01,41756.0,343.1877,343.2764,341.4535,341.9363,41756.0
2023-01-03 12:00:00,347.08,347.08,345.08,345.18,56199.0,342.0053,342.0053,340.0345,340.133,56199.0
2023-01-03 12:30:00,345.18,346.27,343.94,344.85,44776.0,340.133,341.2071,338.9112,339.8079,44776.0
2023-01-03 13:00:00,344.88,346.14,344.48,345.99,44860.0,339.8374,341.079,339.4433,340.9312,44860.0
2023-01-03 13:30:00,345.92,346.56,345.54,346.28,30434.0,340.8622,341.4929,340.4878,341.217,30434.0
2023-01-03 14:00:00,346.43,346.7,345.27,345.61,35708.0,341.3648,341.6308,340.2217,340.5568,35708.0
2023-01-03 14:30:00,345.62,347.09,344.74,346.07,45792.0,340.5666,342.0151,339.6995,341.01,45792.0
2023-01-03 15:00:00,346.16,347.13,345.8,346.36,42813.0,341.0987,342.0545,340.744,341.2958,42813.0
2023-01-03 15:30:00,346.38,347.14,346.23,346.72,110490.0,341.3155,342.0644,341.1677,341.6505,110490.0
2023-01-04 09:30:00,351.39,354.24,349.69,353.92,155635.0,346.2523,349.0606,344.5771,348.7453,155635.0
2023-01-04 10:00:00,353.83,354.71,351.82,352.89,87973.0,348.6566,349.5237,346.676,347.7303,87973.0
2023-01-04 10:30:00,352.89,353.9,351.4,353.69,115934.0,347.7303,348.7256,346.2621,348.5186,115934.0
2023-01-04 11:00:00,353.75,355.28,352.74,354.85,186084.0,348.5777,350.0854,347.5825,349.6617,186084.0
2023-01-04 11:30:00,354.95,355.88,354.86,354.96,68203.0,349.7602,350.6766,349.6715,349.7701,68203.0
2023-01-04 12:00:00,355.03,355.9,354.51,355.87,35112.0,349.839,350.6963,349.3266,350.6667,35112.0
2023-01-04 12:30:00,355.88,356.98,355.14,355.41,60139.0,350.6766,351.7605,349.9474,350.2135,60139.0
2023-01-04 13:00:00,355.36,356.33,354.43,356.18,56957.0,350.1642,351.12,349.2478,350.9722,56957.0
2023-01-04 13:30:00,356.22,356.7,354.31,354.31,55620.0,351.0116,351.4846,349.1296,349.1296,55620.0
2023-01-04 14:00:00,354.36,355.49,351.67,351.68,66319.0,349.1788,350.2923,346.5282,346.538,66319.0
2023-01-04 14:30:00,351.81,353.38,351.74,353.26,44046.0,346.6661,348.2132,346.5971,348.0949,44046.0
2023-01-04 15:00:00,353.37,354.02,352.69,353.01,59494.0,348.2033,348.8438,347.5332,347.8486,59494.0
2023-01-04 15:30:00,352.96,355.51,351.81,355.2,346803.0,347.7993,350.312,346.6661,350.0065,346803.0
2023-01-05 09:30:00,356.12,356.84,353.21,356.14,146291.0,350.9131,351.6226,348.0456,350.9328,146291.0
2023-01-05 10:00:00,355.94,357.56,355.37,356.24,117001.0,350.7357,352.332,350.1741,351.0313,117001.0
2023-01-05 10:30:00,356.25,356.56,354.41,354.63,66993.0,351.0412,351.3467,349.2281,349.4449,66993.0
2023-01-05 11:00:00,354.54,354.77,353.03,353.5,74354.0,349.3562,349.5828,347.8683,348.3314,74354.0
2023-01-05 11:30:00,353.7,354.0,352.21,352.34,51161.0,348.5285,348.8241,347.0603,347.1884,51161.0
2023-01-05 12:00:00,352.25,353.14,351.89,352.48,45048.0,347.0997,347.9767,346.7449,347.3263,45048.0
2023-01-05 12:30:00,352.33,353.18,351.62,352.2,37828.0,347.1785,348.0161,346.4789,347.0504,37828.0
2023-01-05 13:00:00,352.25,354.51,352.01,353.87,63308.0,347.0997,349.3266,346.8632,348.696,63308.0
2023-01-05 13:30:00,353.89,354.46,353.33,353.64,54118.0,348.7157,349.2774,348.1639,348.4694,54118.0
2023-01-05 14:00:00,353.62,354.3,353.3,353.45,68095.0,348.4496,349.1197,348.1343,348.2821,68095.0
2023-01-05 14:30:00,353.34,355.03,353.34,354.17,70054.0,348.1737,349.839,348.1737,348.9916,70054.0
2023-01-05 15:00:00,354.15,354.15,352.21,352.31,82866.0,348.9719,348.9719,347.0603,347.1588,82866.0
2023-01-05 15:30:00,352.26,352.55,351.27,351.75,272306.0,347.1095,347.3953,346.134,346.607,272306.0
2023-01-06 09:30:00,357.31,361.54,355.32,358.24,250987.0,352.6315,356.8061,350.6676,353.5494,250987.0
2023-01-06 10:00:00,358.38,361.73,358.38,360.88,130351.0,353.6875,356.9937,353.6875,356.1548,130351.0
2023-01-06 10:30:00,361.05,363.55,361.04,362.88,135036.0,356.3226,358.7898,356.3127,358.1286,135036.0
2023-01-06 11:00:00,363.01,363.57,362.44,362.8,92670.0,358.2569,358.8096,357.6944,358.0496,92670.0
2023-01-06 11:30:00,362.77,363.45,361.73,362.54,92729.0,358.02,358.6911,356.9937,357.7931,92729.0
2023-01-06 12:00:00,362.63,363.06,361.89,362.51,102644.0,357.8819,358.3062,357.1516,357.7634,102644.0
2023-01-06 12:30:00,362.63,362.77,361.47,362.41,46521.0,357.8819,358.02,356.7371,357.6648,46521.0
2023-01-06 13:00:00,362.48,363.4,362.29,363.23,64458.0,357.7338,358.6418,357.5463,358.474,64458.0
2023-01-06 13:30:00,363.32,363.98,362.92,363.89,234114.0,358.5628,359.2142,358.1681,359.1254,234114.0
2023-01-06 14:00:00,363.9,365.5,363.89,365.41,114405.0,359.1352,360.7143,359.1254,360.6255,114405.0
2023-01-06 14:30:00,365.43,367.42,365.37,367.33,162873.0,360.6452,362.6092,360.586,362.5203,162873.0
2023-01-06 15:00:00,367.33,367.95,366.92,367.51,233455.0,362.5203,363.1322,362.1157,362.698,233455.0
2023-01-06 15:30:00,367.56,368.72,367.55,367.63,592342.0,362.7473,363.8921,362.7375,362.8164,592342.0
2023-01-09 09:30:00,371.63,372.99,370.41,371.19,418873.0,366.764,368.1062,365.56,366.3298,418873.0
2023-01-09 10:00:00,371.22,371.41,369.56,370.95,149324.0,366.3594,366.5469,364.7211,366.0929,149324.0
2023-01-09 10:30:00,370.94,373.8,370.75,373.11,149732.0,366.0831,368.9056,365.8956,368.2247,149732.0
2023-01-09 11:00:00,373.06,375.0,372.84,374.76,168317.0,368.1753,370.0899,367.9582,369.8531,168317.0
2023-01-09 11:30:00,374.76,374.91,373.06,373.8,114925.0,369.8531,370.0011,368.1753,368.9056,114925.0
2023-01-09 12:00:00,373.79,374.97,373.39,374.95,154809.0,368.8958,370.0603,368.501,370.0406,154809.0
2023-01-09 12:30:00,374.88,374.88,373.22,373.74,56127.0,369.9715,369.9715,368.3332,368.8464,56127.0
2023-01-09 13:00:00,373.8,374.69,373.17,373.89,89857.0,368.9056,369.784,368.2839,368.9944,89857.0
2023-01-09 13:30:00,373.89,374.15,372.15,372.6,98588.0,368.9944,369.251,367.2772,367.7213,98588.0
2023-01-09 14:00:00,372.56,373.11,371.4,372.13,108489.0,367.6819,368.2247,366.537,367.2575,108489.0
2023-01-09 14:30:00,372.02,372.17,371.15,371.24,141732.0,367.1489,367.297,366.2903,366.3791,141732.0
2023-01-09 15:00:00,371.3,372.12,370.95,371.09,115716.0,366.4384,367.2476,366.0929,366.2311,115716.0
2023-01-09 15:30:00,371.14,372.27,370.84,370.95,356239.0,366.2804,367.3957,365.9844,366.0929,356239.0
2023-01-10 09:30:00,368.81,371.45,368.04,369.75,186717.0,363.981,366.5864,363.221,364.9086,186717.0
2023-01-10 10:00:00,369.82,370.81,368.92,368.95,121707.0,364.9777,365.9548,364.0895,364.1191,121707.0
2023-01-10 10:30:00,369.07,369.07,367.21,368.62,164165.0,364.2376,364.2376,362.4019,363.7934,164165.0
2023-01-10 11:00:00,368.66,369.13,368.22,368.63,61510.0,363.8329,364.2968,363.3987,363.8033,61510.0
2023-01-10 11:30:00,368.78,368.96,367.78,368.3,81962.0,363.9513,364.129,362.9644,363.4776,81962.0
2023-01-10 12:00:00,368.3,368.51,367.28,367.87,93745.0,363.4776,363.6849,362.471,363.0533,93745.0
2023-01-10 12:30:00,368.02,369.36,368.02,369.04,64192.0,363.2013,364.5238,363.2013,364.2079,64192.0
2023-01-10 13:00:00,369.19,370.14,369.03,369.61,74785.0,364.356,365.2935,364.1981,364.7705,74785.0
2023-01-10 13:30:00,369.56,370.17,369.29,370.17,145190.0,364.7211,365.3231,364.4547,365.3231,145190.0
2023-01-10 14:00:00,370.17,371.17,369.41,371.17,175377.0,365.3231,366.3101,364.5731,366.3101,175377.0
2023-01-10 14:30:00,371.24,371.68,370.49,371.05,150454.0,366.3791,366.8134,365.639,366.1916,150454.0
2023-01-10 15:00:00,371.06,371.27,370.12,370.96,149345.0,366.2015,366.4087,365.2738,366.1028,149345.0
2023-01-10 15:30:00,370.9,371.12,370.01,371.12,420184.0,366.0436,366.2607,365.1652,366.2607,420184.0
2023-01-11 09:30:00,372.62,373.49,371.41,371.94,260364.0,367.7411,368.5997,366.5469,367.07,260364.0
2023-01-11 10:00:00,371.94,372.4,371.26,372.05,89172.0,367.07,367.524,366.3989,367.1785,89172.0
2023-01-11 10:30:00,372.04,373.66,371.91,372.53,96092.0,367.1687,368.7675,367.0404,367.6522,96092.0
2023-01-11 11:00:00,372.48,374.99,372.44,374.94,60926.0,367.6029,370.08,367.5634,370.0307,60926.0
2023-01-11 11:30:00,375.0,375.06,374.55,374.57,76706.0,370.0899,370.1491,369.6458,369.6655,76706.0
2023-01-11 12:00:00,374.78,375.88,374.72,375.74,46249.0,369.8728,370.9584,369.8136,370.8202,46249.0
2023-01-11 12:30:00,375.81,375.81,374.48,374.72,44311.0,370.8893,370.8893,369.5767,369.8136,44311.0
2023-01-11 13:00:00,374.78,375.6,374.45,375.59,50654.0,369.8728,370.6821,369.5471,370.6722,50654.0
2023-01-11 13:30:00,375.52,375.78,374.59,374.89,74221.0,370.6031,370.8597,369.6853,369.9813,74221.0
2023-01-11 14:00:00,374.91,374.99,374.26,374.27,38738.0,370.0011,370.08,369.3596,369.3695,38738.0
2023-01-11 14:30:00,374.3,375.2,374.21,375.04,61669.0,369.3991,370.2873,369.3103,370.1294,61669.0
2023-01-11 15:00:00,375.04,375.28,374.64,374.81,125970.0,370.1294,370.3662,369.7346,369.9024,125970.0
2023-01-11 15:30:00,374.82,377.92,374.62,377.79,465213.0,369.9123,372.9717,369.7149,372.8434,465213.0
2023-01-12 09:30:00,377.86,379.15,376.92,378.37,268397.0,372.9125,374.1856,371.9848,373.4158,268397.0
2023-01-12 10:00:00,378.26,379.92,376.96,379.06,188998.0,373.3072,374.9455,372.0242,374.0967,188998.0
2023-01-12 10:30:00,379.19,380.29,378.01,379.33,126647.0,374.225,375.3106,373.0605,374.3632,126647.0
2023-01-12 11:00:00,378.94,380.31,378.27,379.48,87947.0,373.9783,375.3304,373.3171,374.5112,87947.0
2023-01-12 11:30:00,379.5,380.47,378.42,380.4,162008.0,374.531,375.4883,373.4651,375.4192,162008.0
2023-01-12 12:00:00,380.26,381.13,379.87,380.94,98838.0,375.281,376.1396,374.8961,375.9521,98838.0
2023-01-12 12:30:00,380.96,381.07,379.69,380.5,273399.0,375.9719,376.0804,374.7185,375.5179,273399.0
2023-01-12 13:00:00,380.46,380.92,378.0,378.24,88470.0,375.4784,375.9324,373.0506,373.2875,88470.0
2023-01-12 13:30:00,378.15,380.66,377.77,380.19,90134.0,373.1987,375.6758,372.8236,375.212,90134.0
2023-01-12 14:00:00,380.19,380.74,379.95,380.43,114522.0,375.212,375.7548,374.9751,375.4488,114522.0
2023-01-12 14:30:00,380.4,380.8,379.5,380.11,146285.0,375.4192,375.814,374.531,375.133,146285.0
2023-01-12 15:00:00,380.12,380.15,379.53,379.63,189768.0,375.1429,375.1725,374.5606,374.6593,189768.0
2023-01-12 15:30:00,379.63,380.11,378.88,379.76,281330.0,374.6593,375.133,373.9191,374.7876,281330.0
2023-01-13 09:30:00,375.06,376.73,374.79,375.75,265002.0,370.1491,371.7973,369.8827,370.8301,265002.0
2023-01-13 10:00:00,375.46,377.86,375.36,377.82,262963.0,370.5439,372.9125,370.4452,372.873,262963.0
2023-01-13 10:30:00,377.68,377.87,375.9,376.09,262863.0,372.7348,372.9223,370.9781,371.1656,262863.0
2023-01-13 11:00:00,376.25,376.44,374.86,375.77,248541.0,371.3235,371.5111,369.9517,370.8498,248541.0
2023-01-13 11:30:00,375.73,375.74,374.31,374.78,88207.0,370.8103,370.8202,369.4089,369.8728,88207.0
2023-01-13 12:00:00,374.78,375.77,374.62,375.17,95881.0,369.8728,370.8498,369.7149,370.2577,95881.0
2023-01-13 12:30:00,375.13,375.28,374.46,375.24,118946.0,370.2182,370.3662,369.557,370.3268,118946.0
2023-01-13 13:00:00,375.18,375.35,374.79,375.16,95082.0,370.2676,370.4353,369.8827,370.2478,95082.0
2023-01-13 13:30:00,375.13,376.43,375.13,375.8,67107.0,370.2182,371.5012,370.2182,370.8794,67107.0
2023-01-13 14:00:00,375.89,375.99,375.21,375.92,108635.0,370.9683,371.0669,370.2972,370.9979,108635.0
2023-01-13 14:30:00,375.97,376.4,375.61,375.84,168600.0,371.0472,371.4716,370.6919,370.9189,168600.0
2023-01-13 15:00:00,375.85,376.14,375.27,375.94,172713.0,370.9288,371.215,370.3564,371.0176,172713.0
2023-01-13 15:30:00,375.98,376.82,375.33,375.69,440565.0,371.0571,371.8861,370.4156,370.7709,440565.0
2023-01-17 09:30:00,375.0,376.37,374.0,375.96,190954.0,370.0899,371.442,369.103,371.0373,190954.0
2023-01-17 10:00:00,376.03,378.33,376.03,377.05,105311.0,371.1064,373.3763,371.1064,372.1131,105311.0
2023-01-17 10:30:00,377.1,377.1,375.07,375.85,59292.0,372.1624,372.1624,370.159,370.9288,59292.0
2023-01-17 11:00:00,375.86,375.94,373.97,375.15,102798.0,370.9386,371.0176,369.0734,370.2379,102798.0
2023-01-17 11:30:00,375.15,375.75,374.92,375.61,47196.0,370.2379,370.8301,370.011,370.6919,47196.0
2023-01-17 12:00:00,375.65,375.78,374.52,374.66,47389.0,370.7314,370.8597,369.6162,369.7544,47389.0
2023-01-17 12:30:00,374.64,375.53,374.61,375.02,43803.0,369.7346,370.613,369.705,370.1096,43803.0
2023-01-17 13:00:00,375.04,375.07,374.27,374.84,42173.0,370.1294,370.159,369.3695,369.932,42173.0
2023-01-17 13:30:00,374.9,375.63,374.8,375.19,51050.0,369.9912,370.7117,369.8925,370.2774,51050.0
2023-01-17 14:00:00,375.21,375.89,374.62,375.38,77292.0,370.2972,370.9683,369.7149,370.4649,77292.0
2023-01-17 14:30:00,375.43,375.91,375.01,375.14,52392.0,370.5143,370.988,370.0998,370.2281,52392.0
2023-01-17 15:00:00,375.15,375.64,374.9,375.16,61413.0,370.2379,370.7215,369.9912,370.2478,61413.0
2023-01-17 15:30:00,375.1,375.8,374.43,374.92,318067.0,370.1886,370.8794,369.5274,370.011,318067.0
2023-01-18 09:30:00,374.51,375.81,373.71,375.05,174258.0,369.6063,370.8893,368.8168,370.1393,174258.0
2023-01-18 10:00:00,375.09,375.55,373.69,374.32,94933.0,370.1787,370.6327,368.7971,369.4188,94933.0
2023-01-18 10:30:00,374.27,374.44,372.84,373.71,101448.0,369.3695,369.5372,367.9582,368.8168,101448.0
2023-01-18 11:00:00,373.81,373.88,371.49,371.57,70929.0,368.9155,368.9846,366.6259,366.7048,70929.0
2023-01-18 11:30:00,371.62,372.98,371.21,372.55,69495.0,366.7542,368.0964,366.3495,367.672,69495.0
2023-01-18 12:00:00,372.66,373.05,371.07,371.36,84460.0,367.7805,368.1654,366.2114,366.4976,84460.0
2023-01-18 12:30:00,371.19,372.01,370.98,371.77,63198.0,366.3298,367.1391,366.1225,366.9022,63198.0
2023-01-18 13:00:00,371.75,371.94,371.03,371.47,55558.0,366.8825,367.07,366.1719,366.6061,55558.0
2023-01-18 13:30:00,371.48,371.62,370.42,370.64,84154.0,366.616,366.7542,365.5699,365.787,84154.0
2023-01-18 14:00:00,370.67,370.88,369.83,370.28,79528.0,365.8166,366.0239,364.9876,365.4317,79528.0
2023-01-18 14:30:00,370.25,370.81,370.05,370.25,62674.0,365.4021,365.9548,365.2047,365.4021,62674.0
2023-01-18 15:00:00,370.18,371.28,369.93,370.12,83650.0,365.333,366.4186,365.0863,365.2738,83650.0
2023-01-18 15:30:00,370.06,370.35,368.5,368.83,352360.0,365.2146,365.5008,363.675,364.0007,352360.0
2023-01-19 09:30:00,364.6,366.94,363.6,365.58,290311.0,359.8261,362.1354,358.8392,360.7932,290311.0
2023-01-19 10:00:00,365.68,369.1,365.4,368.43,129143.0,360.8919,364.2672,360.6156,363.6059,129143.0
2023-01-19 10:30:00,368.38,369.39,367.75,368.59,82380.0,363.5566,364.5534,362.9348,363.7638,82380.0
2023-01-19 11:00:00,368.5,368.82,367.72,368.08,93741.0,363.675,363.9908,362.9052,363.2605,93741.0
2023-01-19 11:30:00,368.0,368.39,366.97,367.23,95757.0,363.1816,363.5665,362.165,362.4216,95757.0
2023-01-19 12:00:00,367.32,368.2,366.59,366.96,102762.0,362.5105,363.3789,361.79,362.1552,102762.0
2023-01-19 12:30:00,367.0,367.61,366.75,367.48,90254.0,362.1947,362.7967,361.9479,362.6684,90254.0
2023-01-19 13:00:00,367.57,367.89,366.53,367.24,126204.0,362.7572,363.073,361.7308,362.4315,126204.0
2023-01-19 13:30:00,367.17,368.68,367.14,368.68,111047.0,362.3624,363.8527,362.3328,363.8527,111047.0
2023-01-19 14:00:00,368.79,370.71,368.24,370.48,71222.0,363.9612,365.8561,363.4184,365.6291,71222.0
2023-01-19 14:30:00,370.44,370.8,369.75,370.22,63901.0,365.5896,365.9449,364.9086,365.3725,63901.0
2023-01-19 15:00:00,370.25,370.51,369.04,369.58,117460.0,365.4021,365.6587,364.2079,364.7409,117460.0
2023-01-19 15:30:00,369.65,369.65,367.61,367.94,257873.0,364.81,364.81,362.7967,363.1223,257873.0
2023-01-20 09:30:00,370.23,371.19,369.4,370.2,408517.0,365.3824,366.3298,364.5632,365.3528,408517.0
2023-01-20 10:00:00,370.2,371.85,369.7,371.69,120283.0,365.3528,366.9812,364.8593,366.8232,120283.0
2023-01-20 10:30:00,371.82,371.89,370.37,370.76,87376.0,366.9515,367.0206,365.5205,365.9054,87376.0
2023-01-20 11:00:00,370.79,372.26,370.58,372.19,118063.0,365.935,367.3858,365.7278,367.3167,118063.0
2023-01-20 11:30:00,372.22,372.63,371.42,372.1,78277.0,367.3463,367.7509,366.5568,367.2279,78277.0
2023-01-20 12:00:00,372.16,373.58,371.98,373.5,58988.0,367.2871,368.6885,367.1095,368.6095,58988.0
2023-01-20 12:30:00,373.41,374.22,373.25,373.67,56120.0,368.5207,369.3201,368.3628,368.7773,56120.0
2023-01-20 13:00:00,373.67,374.27,372.43,372.62,67218.0,368.7773,369.3695,367.5536,367.7411,67218.0
2023-01-20 13:30:00,372.63,374.24,372.54,374.04,92148.0,367.7509,369.3399,367.6621,369.1425,92148.0
2023-01-20 14:00:00,374.04,374.21,373.43,374.06,75852.0,369.1425,369.3103,368.5405,369.1622,75852.0
2023-01-20 14:30:00,374.1,374.6,373.9,374.6,74916.0,369.2017,369.6951,369.0043,369.6951,74916.0
2023-01-20 15:00:00,374.65,375.19,374.28,375.05,120501.0,369.7445,370.2774,369.3793,370.1393,120501.0
2023-01-20 15:30:00,375.02,376.62,374.37,376.15,466538.0,370.1096,371.6887,369.4682,371.2249,466538.0
2023-01-23 09:30:00,376.74,379.23,376.36,378.81,150110.0,371.8071,374.2645,371.4321,373.85,150110.0
2023-01-23 10:00:00,378.87,379.62,376.75,378.2,85999.0,373.9092,374.6494,371.817,373.248,85999.0
2023-01-23 10:30:00,378.23,380.37,378.13,379.71,111012.0,373.2776,375.3896,373.1789,374.7382,111012.0
2023-01-23 11:00:00,379.71,381.28,379.47,380.12,104298.0,374.7382,376.2877,374.5014,375.1429,104298.0
2023-01-23 11:30:00,380.12,381.38,379.65,381.22,84131.0,375.1429,376.3864,374.679,376.2285,84131.0
2023-01-23 12:00:00,381.15,381.17,379.03,379.73,108144.0,376.1594,376.1791,374.0671,374.758,108144.0
2023-01-23 12:30:00,379.65,379.87,379.13,379.61,84250.0,374.679,374.8961,374.1658,374.6395,84250.0
2023-01-23 13:00:00,379.55,379.74,378.95,379.29,55276.0,374.5803,374.7678,373.9882,374.3237,55276.0
2023-01-23 13:30:00,379.37,380.08,379.24,379.44,90151.0,374.4027,375.1034,374.2744,374.4718,90151.0
2023-01-23 14:00:00,379.44,379.48,378.13,378.28,94919.0,374.4718,374.5112,373.1789,373.327,94919.0
2023-01-23 14:30:00,378.22,378.51,376.74,377.59,81115.0,373.2677,373.5539,371.8071,372.646,81115.0
2023-01-23 15:00:00,377.56,378.14,377.2,377.98,228070.0,372.6164,373.1888,372.2611,373.0309,228070.0
2023-01-23 15:30:00,378.01,378.81,377.45,378.51,374126.0,373.0605,373.85,372.5078,373.5539,374126.0
2023-01-24 09:30:00,390.0,390.0,349.0,377.81,215533.0,384.8935,384.8935,344.4303,372.8631,215533.0
2023-01-24 10:00:00,377.16,379.22,377.11,378.65,146771.0,372.2216,374.2547,372.1723,373.6921,146771.0
2023-01-24 10:30:00,378.64,379.82,377.51,379.65,148642.0,373.6822,374.8468,372.567,374.679,148642.0
2023-01-24 11:00:00,379.76,380.21,378.08,378.73,116078.0,374.7876,375.2317,373.1296,373.7711,116078.0
2023-01-24 11:30:00,378.73,378.73,377.75,378.59,76171.0,373.7711,373.7711,372.8039,373.6329,76171.0
2023-01-24 12:00:00,378.59,379.78,377.85,379.62,114856.0,373.6329,374.8073,372.9026,374.6494,114856.0
2023-01-24 12:30:00,379.57,379.87,379.3,379.63,59093.0,374.6001,374.8961,374.3336,374.6593,59093.0
2023-01-24 13:00:00,379.62,380.49,379.25,380.49,49083.0,374.6494,375.508,374.2843,375.508,49083.0
2023-01-24 13:30:00,380.48,381.48,380.36,380.66,41193.0,375.4982,376.4851,375.3797,375.6758,41193.0
2023-01-24 14:00:00,380.71,380.77,379.64,379.67,52750.0,375.7251,375.7844,374.6692,374.6988,52750.0
2023-01-24 14:30:00,379.67,379.71,378.62,378.96,69001.0,374.6988,374.7382,373.6625,373.9981,69001.0
2023-01-24 15:00:00,378.95,378.98,377.75,377.77,128046.0,373.9882,374.0178,372.8039,372.8236,128046.0
2023-01-24 15:30:00,377.81,380.46,377.0,380.01,359730.0,372.8631,375.4784,372.0637,375.0343,359730.0
2023-01-25 09:30:00,375.1,379.77,375.1,376.77,378613.0,370.1886,374.7975,370.1886,371.8367,378613.0
2023-01-25 10:00:00,376.92,378.83,376.76,378.16,123999.0,371.9848,373.8698,371.8269,373.2085,123999.0
2023-01-25 10:30:00,378.04,379.01,376.67,378.97,112929.0,373.0901,374.0474,371.738,374.0079,112929.0
2023-01-25 11:00:00,378.89,379.11,376.93,378.44,198188.0,373.929,374.1461,371.9946,373.4849,198188.0
2023-01-25 11:30:00,378.48,380.01,378.05,379.68,120487.0,373.5243,375.0343,373.1,374.7086,120487.0
2023-01-25 12:00:00,379.72,379.84,378.55,378.69,84285.0,374.7481,374.8665,373.5934,373.7316,84285.0
2023-01-25 12:30:00,378.66,379.8,378.59,379.15,58841.0,373.702,374.8271,373.6329,374.1856,58841.0
2023-01-25 13:00:00,379.28,380.59,379.05,380.58,86254.0,374.3139,375.6067,374.0869,375.5968,86254.0
2023-01-25 13:30:00,380.51,380.84,379.76,380.63,73779.0,375.5278,375.8534,374.7876,375.6462,73779.0
2023-01-25 14:00:00,380.72,381.53,380.42,380.64,83861.0,375.735,376.5344,375.4389,375.6561,83861.0
2023-01-25 14:30:00,380.56,381.56,379.83,381.34,129587.0,375.5771,376.564,374.8567,376.3469,129587.0
2023-01-25 15:00:00,381.43,381.73,380.67,381.67,272143.0,376.4357,376.7318,375.6857,376.6726,272143.0
2023-01-25 15:30:00,381.74,382.56,380.74,382.51,426492.0,376.7417,377.5509,375.7548,377.5016,426492.0
2023-01-26 09:30:00,383.41,384.11,375.94,376.94,479365.0,378.3898,379.0806,371.0176,372.0045,479365.0
2023-01-26 10:00:00,377.19,377.19,373.0,375.72,222863.0,372.2512,372.2512,368.1161,370.8005,222863.0
2023-01-26 10:30:00,375.64,378.81,375.63,376.5,113282.0,370.7215,373.85,370.7117,371.5703,113282.0
2023-01-26 11:00:00,376.37,377.79,375.94,376.45,105463.0,371.442,372.8434,371.0176,371.5209,105463.0
2023-01-26 11:30:00,376.48,377.15,375.54,376.13,69307.0,371.5505,372.2118,370.6228,371.2051,69307.0
2023-01-26 12:00:00,376.2,378.03,376.08,376.82,88312.0,371.2742,373.0802,371.1558,371.8861,88312.0
2023-01-26 12:30:00,376.8,377.11,375.06,375.1,60737.0,371.8663,372.1723,370.1491,370.1886,60737.0
2023-01-26 13:00:00,375.09,375.25,373.15,374.18,89893.0,370.1787,370.3366,368.2641,369.2806,89893.0
2023-01-26 13:30:00,374.18,376.04,374.06,375.44,120623.0,369.2806,371.1163,369.1622,370.5241,120623.0
2023-01-26 14:00:00,375.41,375.78,374.36,374.51,106939.0,370.4945,370.8597,369.4583,369.6063,106939.0
2023-01-26 14:30:00,374.79,375.89,374.52,375.32,116649.0,369.8827,370.9683,369.6162,370.4057,116649.0
2023-01-26 15:00:00,375.32,375.71,374.55,375.39,154255.0,370.4057,370.7906,369.6458,370.4748,154255.0
2023-01-26 15:30:00,375.31,377.26,375.07,377.06,440840.0,370.3958,372.3203,370.159,372.1229,440840.0
2023-01-27 09:30:00,376.19,379.71,376.01,377.92,328079.0,371.2643,374.7382,371.0867,372.9717,328079.0
2023-01-27 10:00:00,377.93,380.52,377.35,377.36,178660.0,372.9815,375.5376,372.4091,372.419,178660.0
2023-01-27 10:30:00,377.51,377.73,374.84,376.05,142341.0,372.567,372.7842,369.932,371.1262,142341.0
2023-01-27 11:00:00,375.92,377.0,375.49,375.94,83614.0,370.9979,372.0637,370.5735,371.0176,83614.0
2023-01-27 11:30:00,375.99,377.28,375.6,376.13,120107.0,371.0669,372.3401,370.6821,371.2051,120107.0
2023-01-27 12:00:00,376.01,376.86,375.61,375.79,83748.0,371.0867,371.9256,370.6919,370.8696,83748.0
2023-01-27 12:30:00,375.75,376.65,374.59,375.46,138941.0,370.8301,371.7183,369.6853,370.5439,138941.0
2023-01-27 13:00:00,375.4,375.56,373.6,373.92,88874.0,370.4847,370.6426,368.7082,369.024,88874.0
2023-01-27 13:30:00,373.96,375.05,373.78,374.96,106218.0,369.0635,370.1393,368.8859,370.0504,106218.0
2023-01-27 14:00:00,375.0,375.46,374.39,375.23,88978.0,370.0899,370.5439,369.4879,370.3169,88978.0
2023-01-27 14:30:00,375.3,376.41,375.17,375.45,91970.0,370.386,371.4814,370.2577,370.534,91970.0
2023-01-27 15:00:00,375.51,376.71,374.94,375.26,112824.0,370.5932,371.7775,370.0307,370.3465,112824.0
2023-01-27 15:30:00,375.31,375.98,373.38,373.78,339147.0,370.3958,371.0571,368.4911,368.8859,339147.0
2023-01-30 09:30:00,369.46,373.64,369.4,372.5,330865.0,364.6224,368.7477,364.5632,367.6226,330865.0
2023-01-30 10:00:00,372.5,373.5,372.16,373.28,91401.0,367.6226,368.6095,367.2871,368.3924,91401.0
2023-01-30 10:30:00,373.31,373.38,370.59,372.8,74467.0,368.422,368.4911,365.7377,367.9187,74467.0
2023-01-30 11:00:00,372.85,373.74,372.33,373.17,61987.0,367.9681,368.8464,367.4549,368.2839,61987.0
2023-01-30 11:30:00,373.17,373.39,372.06,373.06,46335.0,368.2839,368.501,367.1884,368.1753,46335.0
2023-01-30 12:00:00,373.02,373.12,372.0,372.54,45019.0,368.1358,368.2345,367.1292,367.6621,45019.0
2023-01-30 12:30:00,372.55,372.73,371.47,371.79,60867.0,367.672,367.8496,366.6061,366.9219,60867.0
2023-01-30 13:00:00,371.64,372.91,371.34,372.41,49766.0,366.7739,368.0273,366.4778,367.5338,49766.0
2023-01-30 13:30:00,372.44,372.44,371.28,371.94,43130.0,367.5634,367.5634,366.4186,367.07,43130.0
2023-01-30 14:00:00,371.89,372.18,370.7,370.97,67088.0,367.0206,367.3068,365.8462,366.1127,67088.0
2023-01-30 14:30:00,370.86,371.43,370.79,370.98,77557.0,366.0041,366.5667,365.935,366.1225,77557.0
2023-01-30 15:00:00,371.07,371.62,370.64,371.01,113574.0,366.2114,366.7542,365.787,366.1522,113574.0
2023-01-30 15:30:00,371.0,372.06,370.67,371.19,377115.0,366.1423,367.1884,365.8166,366.3298,377115.0
2023-01-31 09:30:00,369.99,372.0,369.17,371.0,124766.0,365.1455,367.1292,364.3362,366.1423,124766.0
2023-01-31 10:00:00,370.97,372.48,370.52,371.14,71621.0,366.1127,367.6029,365.6686,366.2804,71621.0
2023-01-31 10:30:00,371.19,371.35,369.61,370.32,71846.0,366.3298,366.4877,364.7705,365.4712,71846.0
2023-01-31 11:00:00,370.38,370.84,370.0,370.48,57146.0,365.5304,365.9844,365.1554,365.6291,57146.0
2023-01-31 11:30:00,370.55,371.35,370.3,371.05,68641.0,365.6982,366.4877,365.4514,366.1916,68641.0
2023-01-31 12:00:00,371.0,371.21,370.41,370.46,62592.0,366.1423,366.3495,365.56,365.6094,62592.0
2023-01-31 12:30:00,370.5,370.68,369.69,370.0,61766.0,365.6488,365.8265,364.8494,365.1554,61766.0
2023-01-31 13:00:00,370.06,370.36,368.56,368.85,65964.0,365.2146,365.5107,363.7342,364.0204,65964.0
2023-01-31 13:30:00,368.88,369.64,368.82,369.25,71130.0,364.05,364.8001,363.9908,364.4152,71130.0
2023-01-31 14:00:00,369.3,369.94,368.48,369.13,83026.0,364.4645,365.0962,363.6553,364.2968,83026.0
2023-01-31 14:30:00,369.13,369.29,368.7,368.93,111171.0,364.2968,364.4547,363.8724,364.0994,111171.0
2023-01-31 15:00:00,368.91,369.09,367.02,367.09,127969.0,364.0796,364.2573,362.2144,362.2835,127969.0
2023-01-31 15:30:00,367.06,370.6,367.06,370.6,494260.0,362.2539,365.7475,362.2539,365.7475,494260.0
2023-02-01 09:30:00,368.57,369.79,367.02,367.99,173057.0,363.7441,364.9481,362.2144,363.1717,173057.0
2023-02-01 10:00:00,368.22,370.99,367.0,370.74,102108.0,363.3987,366.1324,362.1947,365.8857,102108.0
2023-02-01 10:30:00,370.54,370.91,368.32,368.87,97332.0,365.6883,366.0535,363.4974,364.0402,97332.0
2023-02-01 11:00:00,368.78,370.0,368.46,369.23,104280.0,363.9513,365.1554,363.6355,364.3955,104280.0
2023-02-01 11:30:00,369.31,369.36,368.16,368.16,80314.0,364.4744,364.5238,363.3395,363.3395,80314.0
2023-02-01 12:00:00,368.14,369.1,368.08,368.29,86954.0,363.3197,364.2672,363.2605,363.4678,86954.0
2023-02-01 12:30:00,368.39,368.86,367.92,368.34,85502.0,363.5665,364.0303,363.1026,363.5171,85502.0
2023-02-01 13:00:00,368.38,368.98,368.14,368.74,110544.0,363.5566,364.1487,363.3197,363.9119,110544.0
2023-02-01 13:30:00,368.78,370.25,368.72,369.83,78565.0,363.9513,365.4021,363.8921,364.9876,78565.0
2023-02-01 14:00:00,369.23,371.22,367.9,369.96,95638.0,364.3955,366.3594,363.0829,365.1159,95638.0
2023-02-01 14:30:00,370.32,374.0,368.17,373.31,197560.0,365.4712,369.103,363.3493,368.422,197560.0
2023-02-01 15:00:00,373.29,375.14,373.29,374.88,139201.0,368.4023,370.2281,368.4023,369.9715,139201.0
2023-02-01 15:30:00,374.85,376.78,372.99,374.12,282832.0,369.9419,371.8466,368.1062,369.2214,282832.0
2023-02-02 09:30:00,379.52,380.47,376.56,377.72,220441.0,374.5507,375.4883,371.6295,372.7743,220441.0
2023-02-02 10:00:00,377.67,377.97,375.5,376.35,121002.0,372.7249,373.021,370.5834,371.4222,121002.0
2023-02-02 10:30:00,376.38,377.79,376.23,376.8,86781.0,371.4518,372.8434,371.3038,371.8663,86781.0
2023-02-02 11:00:00,376.84,379.46,376.52,378.97,95791.0,371.9058,374.4915,371.59,374.0079,95791.0
2023-02-02 11:30:00,378.92,379.52,377.59,377.88,97206.0,373.9586,374.5507,372.646,372.9322,97206.0
2023-02-02 12:00:00,378.02,378.65,376.59,376.63,62412.0,373.0704,373.6921,371.6591,371.6986,62412.0
2023-02-02 12:30:00,376.59,376.83,375.29,375.38,72384.0,371.6591,371.8959,370.3761,370.4649,72384.0
2023-02-02 13:00:00,375.46,375.81,374.53,375.01,71046.0,370.5439,370.8893,369.6261,370.0998,71046.0
2023-02-02 13:30:00,375.02,376.46,374.95,376.4,50433.0,370.1096,371.5308,370.0406,371.4716,50433.0
2023-02-02 14:00:00,376.39,376.83,375.08,375.43,113543.0,371.4617,371.8959,370.1689,370.5143,113543.0
2023-02-02 14:30:00,375.44,375.47,373.13,373.33,88853.0,370.5241,370.5538,368.2444,368.4418,88853.0
2023-02-02 15:00:00,373.2,374.45,372.8,374.33,109689.0,368.3135,369.5471,367.9187,369.4287,109689.0
2023-02-02 15:30:00,374.43,375.1,373.32,375.04,313038.0,369.5274,370.1886,368.4319,370.1294,313038.0
2023-02-03 09:30:00,370.8,372.89,370.49,371.46,204398.0,365.9449,368.0075,365.639,366.5963,204398.0
2023-02-03 10:00:00,371.36,375.42,370.69,374.88,105254.0,366.4976,370.5044,365.8363,369.9715,105254.0
2023-02-03 10:30:00,375.01,377.41,374.76,376.43,106620.0,370.0998,372.4684,369.8531,371.5012,106620.0
2023-02-03 11:00:00,376.35,377.17,375.83,377.08,124170.0,371.4222,372.2315,370.909,372.1427,124170.0
2023-02-03 11:30:00,377.15,377.94,376.4,376.65,84065.0,372.2118,372.9914,371.4716,371.7183,84065.0
2023-02-03 12:00:00,376.5,378.22,376.28,377.93,99128.0,371.5703,373.2677,371.3531,372.9815,99128.0
2023-02-03 12:30:00,377.93,378.07,375.56,375.73,40732.0,372.9815,373.1197,370.6426,370.8103,40732.0
2023-02-03 13:00:00,375.61,376.32,374.72,374.96,72860.0,370.6919,371.3926,369.8136,370.0504,72860.0
2023-02-03 13:30:00,374.98,375.42,374.22,374.91,45786.0,370.0702,370.5044,369.3201,370.0011,45786.0
2023-02-03 14:00:00,374.9,375.0,374.05,374.6,70603.0,369.9912,370.0899,369.1523,369.6951,70603.0
2023-02-03 14:30:00,374.51,374.91,373.8,374.0,98613.0,369.6063,370.0011,368.9056,369.103,98613.0
2023-02-03 15:00:00,373.99,375.0,373.35,374.19,88132.0,369.0931,370.0899,368.4615,369.2905,88132.0
2023-02-03 15:30:00,374.27,374.68,373.35,373.77,291408.0,369.3695,369.7741,368.4615,368.876,291408.0
2023-02-06 09:30:00,370.0,372.06,369.11,370.89,183323.0,365.1554,367.1884,364.277,366.0337,183323.0
2023-02-06 10:00:00,370.91,371.27,369.22,369.61,122267.0,366.0535,366.4087,364.3856,364.7705,122267.0
2023-02-06 10:30:00,369.48,371.44,369.05,371.14,101972.0,364.6422,366.5765,364.2178,366.2804,101972.0
2023-02-06 11:00:00,371.14,371.17,369.6,370.56,88698.0,366.2804,366.3101,364.7606,365.708,88698.0
2023-02-06 11:30:00,370.81,371.08,370.16,370.46,59576.0,365.9548,366.2212,365.3133,365.6094,59576.0
2023-02-06 12:00:00,370.42,371.74,370.36,371.48,60446.0,365.5699,366.8726,365.5107,366.616,60446.0
2023-02-06 12:30:00,371.48,372.36,371.38,371.89,48725.0,366.616,367.4845,366.5173,367.0206,48725.0
2023-02-06 13:00:00,371.82,372.41,371.16,372.18,53389.0,366.9515,367.5338,366.3002,367.3068,53389.0
2023-02-06 13:30:00,372.31,373.33,372.2,373.25,43575.0,367.4351,368.4418,367.3266,368.3628,43575.0
2023-02-06 14:00:00,373.26,374.33,373.07,373.07,61095.0,368.3727,369.4287,368.1852,368.1852,61095.0
2023-02-06 14:30:00,373.18,373.31,372.64,373.29,71585.0,368.2937,368.422,367.7608,368.4023,71585.0
2023-02-06 15:00:00,373.37,373.44,372.33,372.48,77464.0,368.4813,368.5503,367.4549,367.6029,77464.0
2023-02-06 15:30:00,372.42,373.34,371.88,372.92,173962.0,367.5437,368.4516,367.0108,368.0371,173962.0
2023-02-07 09:30:00,371.51,372.41,370.27,371.76,152097.0,366.6456,367.5338,365.4218,366.8923,152097.0
2023-02-07 10:00:00,371.81,372.0,370.15,370.36,70846.0,366.9417,367.1292,365.3034,365.5107,70846.0
2023-02-07 10:30:00,370.29,371.1,369.65,369.7,78156.0,365.4416,366.241,364.81,364.8593,78156.0
2023-02-07 11:00:00,369.62,370.62,369.35,370.39,56510.0,364.7804,365.7673,364.5139,365.5403,56510.0
2023-02-07 11:30:00,370.46,370.79,369.63,369.7,59556.0,365.6094,365.935,364.7902,364.8593,59556.0
2023-02-07 12:00:00,369.68,370.4,369.57,369.84,74426.0,364.8396,365.5501,364.731,364.9975,74426.0
2023-02-07 12:30:00,369.84,373.47,369.25,372.97,96368.0,364.9975,368.5799,364.4152,368.0865,96368.0
2023-02-07 13:00:00,373.15,374.11,370.95,371.22,114743.0,368.2641,369.2116,366.0929,366.3594,114743.0
2023-02-07 13:30:00,370.91,371.05,368.84,370.08,73398.0,366.0535,366.1916,364.0106,365.2343,73398.0
2023-02-07 14:00:00,370.1,373.58,370.1,373.06,54326.0,365.2541,368.6885,365.2541,368.1753,54326.0
2023-02-07 14:30:00,373.18,374.41,372.93,374.26,51024.0,368.2937,369.5076,368.047,369.3596,51024.0
2023-02-07 15:00:00,374.25,375.61,373.66,375.58,74755.0,369.3497,370.6919,368.7675,370.6623,74755.0
2023-02-07 15:30:00,375.47,377.07,375.02,375.06,277594.0,370.5538,372.1328,370.1096,370.1491,277594.0
2023-02-08 09:30:00,373.17,374.62,372.29,374.58,164610.0,368.2839,369.7149,367.4154,369.6754,164610.0
2023-02-08 10:00:00,374.5,375.79,373.8,375.18,95974.0,369.5965,370.8696,368.9056,370.2676,95974.0
2023-02-08 10:30:00,375.15,375.2,373.96,374.06,77395.0,370.2379,370.2873,369.0635,369.1622,77395.0
2023-02-08 11:00:00,374.03,374.24,372.86,373.55,171122.0,369.1326,369.3399,367.9779,368.6589,171122.0
2023-02-08 11:30:00,373.35,373.84,371.97,372.65,92423.0,368.4615,368.9451,367.0996,367.7707,92423.0
2023-02-08 12:00:00,372.75,372.75,371.25,371.96,44241.0,367.8694,367.8694,366.389,367.0897,44241.0
2023-02-08 12:30:00,371.98,372.26,370.9,372.09,59924.0,367.1095,367.3858,366.0436,367.218,59924.0
2023-02-08 13:00:00,372.03,372.69,371.39,371.52,42871.0,367.1588,367.8102,366.5272,366.6555,42871.0
2023-02-08 13:30:00,371.33,371.62,370.14,370.77,55591.0,366.468,366.7542,365.2935,365.9153,55591.0
2023-02-08 14:00:00,370.76,372.5,370.6,371.59,37697.0,365.9054,367.6226,365.7475,366.7246,37697.0
2023-02-08 14:30:00,371.67,371.78,370.86,371.61,29674.0,366.8035,366.9121,366.0041,366.7443,29674.0
2023-02-08 15:00:00,371.55,371.82,370.77,371.67,31886.0,366.6851,366.9515,365.9153,366.8035,31886.0
2023-02-08 15:30:00,371.6,371.93,370.42,370.59,188505.0,366.7344,367.0601,365.5699,365.7377,188505.0
2023-02-09 09:30:00,373.3,374.57,370.43,373.94,239192.0,368.4122,369.6655,365.5797,369.0438,239192.0
2023-02-09 10:00:00,374.01,374.36,371.78,372.12,107035.0,369.1129,369.4583,366.9121,367.2476,107035.0
2023-02-09 10:30:00,371.9,373.92,371.78,373.74,70665.0,367.0305,369.024,366.9121,368.8464,70665.0
2023-02-09 11:00:00,373.67,373.67,371.32,372.27,55760.0,368.7773,368.7773,366.4581,367.3957,55760.0
2023-02-09 11:30:00,372.09,372.35,371.51,371.98,44023.0,367.218,367.4746,366.6456,367.1095,44023.0
2023-02-09 12:00:00,371.99,372.93,371.99,372.39,44999.0,367.1193,368.047,367.1193,367.5141,44999.0
2023-02-09 12:30:00,372.33,372.33,370.81,371.46,50161.0,367.4549,367.4549,365.9548,366.5963,50161.0
2023-02-09 13:00:00,371.4,372.02,370.77,371.71,62141.0,366.537,367.1489,365.9153,366.843,62141.0
2023-02-09 13:30:00,371.58,372.81,371.41,372.18,36041.0,366.7147,367.9286,366.5469,367.3068,36041.0
2023-02-09 14:00:00,372.38,372.54,371.36,371.44,39606.0,367.5042,367.6621,366.4976,366.5765,39606.0
2023-02-09 14:30:00,371.5,372.27,370.8,370.87,44384.0,366.6357,367.3957,365.9449,366.014,44384.0
2023-02-09 15:00:00,370.95,371.2,370.12,370.45,68983.0,366.0929,366.3397,365.2738,365.5995,68983.0
2023-02-09 15:30:00,370.32,371.55,369.25,370.5,235044.0,365.4712,366.6851,364.4152,365.6488,235044.0
2023-02-10 09:30:00,369.64,370.25,366.28,366.71,167411.0,364.8001,365.4021,361.4841,361.9085,167411.0
2023-02-10 10:00:00,366.28,367.45,365.0,367.03,140278.0,361.4841,362.6388,360.2208,362.2243,140278.0
2023-02-10 10:30:00,367.13,367.45,364.46,365.08,107875.0,362.323,362.6388,359.6879,360.2998,107875.0
2023-02-10 11:00:00,365.08,365.42,364.16,364.88,87768.0,360.2998,360.6353,359.3918,360.1024,87768.0
2023-02-10 11:30:00,364.88,365.69,364.31,364.46,90673.0,360.1024,360.9018,359.5399,359.6879,90673.0
2023-02-10 12:00:00,364.36,364.44,362.92,363.22,84977.0,359.5892,359.6682,358.1681,358.4642,84977.0
2023-02-10 12:30:00,363.27,364.41,363.0,364.35,64920.0,358.5135,359.6386,358.247,359.5794,64920.0
2023-02-10 13:00:00,364.41,365.54,363.85,365.28,70666.0,359.6386,360.7538,359.0859,360.4972,70666.0
2023-02-10 13:30:00,365.2,366.42,364.82,365.74,46648.0,360.4182,361.6223,360.0432,360.9512,46648.0
2023-02-10 14:00:00,365.75,366.5,365.6,366.1,44399.0,360.961,361.7012,360.813,361.3064,44399.0
2023-02-10 14:30:00,366.02,366.65,365.53,366.63,45780.0,361.2275,361.8492,360.7439,361.8295,45780.0
2023-02-10 15:00:00,366.75,367.2,366.07,366.72,46070.0,361.9479,362.392,361.2768,361.9183,46070.0
2023-02-10 15:30:00,366.78,367.85,366.5,366.94,153514.0,361.9775,363.0335,361.7012,362.1354,153514.0
2023-02-13 09:30:00,368.56,369.51,367.07,369.18,129065.0,363.7342,364.6718,362.2637,364.3461,129065.0
2023-02-13 10:00:00,369.18,371.11,369.17,370.82,129378.0,364.3461,366.2508,364.3362,365.9646,129378.0
2023-02-13 10:30:00,370.86,371.11,369.92,370.71,64808.0,366.0041,366.2508,365.0764,365.8561,64808.0
2023-02-13 11:00:00,370.78,370.94,369.34,369.41,67879.0,365.9252,366.0831,364.504,364.5731,67879.0
2023-02-13 11:30:00,369.42,370.13,368.95,369.5,74320.0,364.583,365.2837,364.1191,364.6619,74320.0
2023-02-13 12:00:00,369.53,370.52,369.53,370.17,46880.0,364.6915,365.6686,364.6915,365.3231,46880.0
2023-02-13 12:30:00,370.13,370.53,369.52,369.63,44844.0,365.2837,365.6784,364.6817,364.7902,44844.0
2023-02-13 13:00:00,369.55,369.77,369.15,369.68,45094.0,364.7113,364.9284,364.3165,364.8396,45094.0
2023-02-13 13:30:00,369.74,371.14,369.73,370.92,40268.0,364.8988,366.2804,364.8889,366.0633,40268.0
2023-02-13 14:00:00,370.97,371.07,369.17,369.32,58078.0,366.1127,366.2114,364.3362,364.4843,58078.0
2023-02-13 14:30:00,369.28,369.59,368.74,369.48,62242.0,364.4448,364.7507,363.9119,364.6422,62242.0
2023-02-13 15:00:00,369.51,370.17,368.78,370.09,81454.0,364.6718,365.3231,363.9513,365.2442,81454.0
2023-02-13 15:30:00,370.1,370.92,369.72,370.86,256586.0,365.2541,366.0633,364.879,366.0041,256586.0
2023-02-14 09:30:00,369.58,371.35,367.73,371.0,138686.0,364.7409,366.4877,362.9151,366.1423,138686.0
2023-02-14 10:00:00,371.13,373.41,371.12,372.68,92794.0,366.2706,368.5207,366.2607,367.8003,92794.0
2023-02-14 10:30:00,372.69,372.95,369.31,370.4,87806.0,367.8102,368.0667,364.4744,365.5501,87806.0
2023-02-14 11:00:00,370.52,372.01,369.5,369.73,70918.0,365.6686,367.1391,364.6619,364.8889,70918.0
2023-02-14 11:30:00,369.48,369.51,368.16,369.01,61252.0,364.6422,364.6718,363.3395,364.1783,61252.0
2023-02-14 12:00:00,368.98,370.27,368.86,369.83,38933.0,364.1487,365.4218,364.0303,364.9876,38933.0
2023-02-14 12:30:00,369.79,370.85,369.78,370.69,42708.0,364.9481,365.9942,364.9383,365.8363,42708.0
2023-02-14 13:00:00,370.65,372.89,370.55,372.17,61026.0,365.7969,368.0075,365.6982,367.297,61026.0
2023-02-14 13:30:00,372.1,372.72,371.77,372.31,33475.0,367.2279,367.8398,366.9022,367.4351,33475.0
2023-02-14 14:00:00,372.34,372.85,371.17,371.87,39868.0,367.4647,367.9681,366.3101,367.0009,39868.0
2023-02-14 14:30:00,371.86,372.79,371.85,372.05,37378.0,366.991,367.9088,366.9812,367.1785,37378.0
2023-02-14 15:00:00,372.08,372.18,371.16,371.31,40600.0,367.2081,367.3068,366.3002,366.4482,40600.0
2023-02-14 15:30:00,371.3,371.72,369.75,370.03,143237.0,366.4384,366.8529,364.9086,365.185,143237.0
2023-02-15 09:30:00,366.28,369.15,365.01,367.45,137719.0,361.4841,364.3165,360.2307,362.6388,137719.0
2023-02-15 10:00:00,367.36,368.13,365.54,366.96,142499.0,362.5499,363.3099,360.7538,362.1552,142499.0
2023-02-15 10:30:00,366.77,367.26,365.73,366.28,79201.0,361.9677,362.4513,360.9413,361.4841,79201.0
2023-02-15 11:00:00,366.15,366.58,365.5,366.18,88707.0,361.3558,361.7802,360.7143,361.3854,88707.0
2023-02-15 11:30:00,366.11,367.2,365.4,366.8,54241.0,361.3163,362.392,360.6156,361.9973,54241.0
2023-02-15 12:00:00,366.81,367.0,365.81,366.33,61600.0,362.0071,362.1947,361.0202,361.5334,61600.0
2023-02-15 12:30:00,366.42,367.48,366.0,367.1,54234.0,361.6223,362.6684,361.2077,362.2933,54234.0
2023-02-15 13:00:00,367.26,368.1,366.62,367.6,66793.0,362.4513,363.2803,361.8196,362.7868,66793.0
2023-02-15 13:30:00,367.52,368.51,367.32,368.37,36691.0,362.7078,363.6849,362.5105,363.5467,36691.0
2023-02-15 14:00:00,368.36,368.73,368.03,368.34,45655.0,363.5368,363.902,363.2112,363.5171,45655.0
2023-02-15 14:30:00,368.46,368.46,367.68,367.71,45775.0,363.6355,363.6355,362.8658,362.8954,45775.0
2023-02-15 15:00:00,367.79,368.4,367.77,368.29,64937.0,362.9743,363.5763,362.9546,363.4678,64937.0
2023-02-15 15:30:00,368.22,369.8,368.01,369.8,179743.0,363.3987,364.958,363.1914,364.958,179743.0
2023-02-16 09:30:00,364.9,368.14,364.9,367.04,195094.0,360.1222,363.3197,360.1222,362.2341,195094.0
2023-02-16 10:00:00,367.12,370.36,366.9,369.93,127405.0,362.3131,365.5107,362.096,365.0863,127405.0
2023-02-16 10:30:00,369.9,371.51,369.69,371.34,100878.0,365.0567,366.6456,364.8494,366.4778,100878.0
2023-02-16 11:00:00,371.32,371.81,370.8,371.36,60919.0,366.4581,366.9417,365.9449,366.4976,60919.0
2023-02-16 11:30:00,371.48,372.39,370.49,372.02,192848.0,366.616,367.5141,365.639,367.1489,192848.0
2023-02-16 12:00:00,372.08,372.73,371.82,372.4,51941.0,367.2081,367.8496,366.9515,367.524,51941.0
2023-02-16 12:30:00,372.39,372.93,372.3,372.7,56609.0,367.5141,368.047,367.4253,367.82,56609.0
2023-02-16 13:00:00,372.76,373.08,371.81,371.87,62871.0,367.8792,368.195,366.9417,367.0009,62871.0
2023-02-16 13:30:00,371.88,372.47,371.39,372.19,64182.0,367.0108,367.593,366.5272,367.3167,64182.0
2023-02-16 14:00:00,372.23,372.74,372.04,372.3,42501.0,367.3562,367.8595,367.1687,367.4253,42501.0
2023-02-16 14:30:00,372.3,372.63,371.87,371.92,73577.0,367.4253,367.7509,367.0009,367.0502,73577.0
2023-02-16 15:00:00,371.86,372.04,369.56,369.76,183124.0,366.991,367.1687,364.7211,364.9185,183124.0
2023-02-16 15:30:00,369.71,369.77,367.39,367.55,269692.0,364.8692,364.9284,362.5795,362.7375,269692.0
2023-02-17 09:30:00,364.06,366.7,362.28,363.39,248813.0,359.2932,361.8986,357.5365,358.6319,248813.0
2023-02-17 10:00:00,363.33,364.89,363.04,364.26,69969.0,358.5727,360.1123,358.2865,359.4905,69969.0
2023-02-17 10:30:00,363.92,365.13,362.28,362.44,64566.0,359.155,360.3491,357.5365,357.6944,64566.0
2023-02-17 11:00:00,362.36,362.36,360.68,361.18,100211.0,357.6154,357.6154,355.9574,356.4509,100211.0
2023-02-17 11:30:00,361.12,362.2,360.54,361.86,76796.0,356.3916,357.4575,355.8192,357.122,76796.0
2023-02-17 12:00:00,361.95,362.07,361.0,361.34,85114.0,357.2108,357.3292,356.2732,356.6088,85114.0
2023-02-17 12:30:00,361.31,361.63,359.8,360.27,64145.0,356.5792,356.895,355.0889,355.5528,64145.0
2023-02-17 13:00:00,360.21,361.45,359.99,360.38,56837.0,355.4936,356.7173,355.2764,355.6613,56837.0
2023-02-17 13:30:00,360.36,361.26,360.17,361.1,56552.0,355.6416,356.5298,355.4541,356.3719,56552.0
2023-02-17 14:00:00,361.15,361.27,360.28,360.79,108997.0,356.4213,356.5397,355.5626,356.066,108997.0
2023-02-17 14:30:00,360.84,361.67,360.84,361.01,103482.0,356.1153,356.9344,356.1153,356.2831,103482.0
2023-02-17 15:00:00,360.95,361.16,360.5,360.66,99609.0,356.2239,356.4311,355.7798,355.9377,99609.0
2023-02-17 15:30:00,360.6,361.27,360.05,361.15,360281.0,355.8785,356.5397,355.3357,356.4213,360281.0
2023-02-21 09:30:00,356.76,361.77,355.81,361.24,246945.0,352.0887,357.0331,351.1512,356.5101,246945.0
2023-02-21 10:00:00,361.08,361.58,359.95,360.57,124649.0,356.3522,356.8456,355.237,355.8488,124649.0
2023-02-21 10:30:00,360.69,360.75,357.59,358.65,116219.0,355.9673,356.0265,352.9079,353.954,116219.0
2023-02-21 11:00:00,358.65,359.15,357.45,357.78,105105.0,353.954,354.4474,352.7697,353.0954,105105.0
2023-02-21 11:30:00,357.65,357.98,357.01,357.41,71223.0,352.9671,353.2928,352.3355,352.7302,71223.0
2023-02-21 12:00:00,357.33,357.66,356.66,357.45,64634.0,352.6513,352.977,351.99,352.7697,64634.0
2023-02-21 12:30:00,357.56,357.76,357.11,357.57,53048.0,352.8783,353.0756,352.4342,352.8881,53048.0
2023-02-21 13:00:00,357.51,357.76,356.75,357.11,66840.0,352.8289,353.0756,352.0789,352.4342,66840.0
2023-02-21 13:30:00,357.0,357.08,356.1,356.52,53372.0,352.3256,352.4045,351.4374,351.8519,53372.0
2023-02-21 14:00:00,356.5,356.73,355.35,356.16,63454.0,351.8321,352.0591,350.6972,351.4966,63454.0
2023-02-21 14:30:00,356.11,356.57,355.85,356.0,64143.0,351.4472,351.9012,351.1906,351.3387,64143.0
2023-02-21 15:00:00,356.0,356.5,355.38,355.8,86871.0,351.3387,351.8321,350.7268,351.1413,86871.0
2023-02-21 15:30:00,355.84,356.3,355.19,355.98,334709.0,351.1808,351.6348,350.5393,351.3189,334709.0
2023-02-22 09:30:00,355.36,357.74,354.66,354.89,136300.0,350.7071,353.0559,350.0162,350.2432,136300.0
2023-02-22 10:00:00,354.89,355.86,353.81,354.93,74305.0,350.2432,351.2005,349.1774,350.2827,74305.0
2023-02-22 10:30:00,354.69,356.02,353.57,355.92,62996.0,350.0458,351.3584,348.9405,351.2597,62996.0
2023-02-22 11:00:00,355.94,356.06,354.9,355.22,58229.0,351.2795,351.3979,350.2531,350.5689,58229.0
2023-02-22 11:30:00,355.17,356.01,355.16,355.89,41892.0,350.5196,351.3486,350.5097,351.2301,41892.0
2023-02-22 12:00:00,355.81,356.7,355.57,356.48,35955.0,351.1512,352.0295,350.9143,351.8124,35955.0
2023-02-22 12:30:00,356.5,357.25,356.45,356.62,33378.0,351.8321,352.5723,351.7828,351.9506,33378.0
2023-02-22 13:00:00,356.58,356.92,356.23,356.83,52136.0,351.9111,352.2466,351.5657,352.1578,52136.0
2023-02-22 13:30:00,356.85,357.12,356.26,356.61,37373.0,352.1776,352.444,351.5953,351.9407,37373.0
2023-02-22 14:00:00,356.49,357.03,354.92,355.32,59456.0,351.8223,352.3552,350.2728,350.6676,59456.0
2023-02-22 14:30:00,355.23,355.27,353.52,353.57,63701.0,350.5788,350.6182,348.8912,348.9405,63701.0
2023-02-22 15:00:00,353.5,354.45,353.21,353.96,63171.0,348.8714,349.809,348.5852,349.3254,63171.0
2023-02-22 15:30:00,353.85,355.09,353.24,355.03,142104.0,349.2168,350.4406,348.6148,350.3814,142104.0
2023-02-23 09:30:00,357.74,357.74,354.72,355.62,128567.0,353.0559,353.0559,350.0754,350.9637,128567.0
2023-02-23 10:00:00,355.67,356.32,353.79,355.83,88782.0,351.013,351.6545,349.1576,351.1709,88782.0
2023-02-23 10:30:00,355.9,356.28,354.1,354.71,55885.0,351.24,351.615,349.4636,350.0656,55885.0
2023-02-23 11:00:00,354.69,355.23,353.2,353.57,71908.0,350.0458,350.5788,348.5753,348.9405,71908.0
2023-02-23 11:30:00,353.49,354.11,351.66,351.95,67147.0,348.8616,349.4734,347.0555,347.3417,67147.0
2023-02-23 12:00:00,351.89,353.48,351.74,353.06,44327.0,347.2825,348.8517,347.1345,348.4372,44327.0
2023-02-23 12:30:00,353.07,354.0,352.79,353.82,55762.0,348.447,349.3649,348.1707,349.1872,55762.0
2023-02-23 13:00:00,353.97,354.65,353.76,354.43,45796.0,349.3353,350.0064,349.128,349.7892,45796.0
2023-02-23 13:30:00,354.41,354.94,354.14,354.71,40029.0,349.7695,350.2926,349.503,350.0656,40029.0
2023-02-23 14:00:00,354.8,355.54,354.38,354.97,51133.0,350.1544,350.8847,349.7399,350.3222,51133.0
2023-02-23 14:30:00,355.03,355.87,355.01,355.37,56293.0,350.3814,351.2104,350.3616,350.7169,56293.0
2023-02-23 15:00:00,355.41,356.63,355.37,356.63,62487.0,350.7564,351.9604,350.7169,351.9604,62487.0
2023-02-23 15:30:00,356.66,356.69,355.36,355.66,169006.0,351.99,352.0197,350.7071,351.0031,169006.0
2023-02-24 09:30:00,350.82,353.43,350.42,350.46,120288.0,346.2265,348.8023,345.8317,345.8712,120288.0
2023-02-24 10:00:00,350.26,351.34,349.59,350.18,85260.0,345.6738,346.7397,345.0126,345.5949,85260.0
2023-02-24 10:30:00,350.09,350.9,349.67,350.81,104821.0,345.5061,346.3055,345.0916,346.2166,104821.0
2023-02-24 11:00:00,350.72,352.64,350.67,352.42,58377.0,346.1278,348.0227,346.0785,347.8056,58377.0
2023-02-24 11:30:00,352.39,353.61,351.82,352.71,62879.0,347.776,348.98,347.2134,348.0918,62879.0
2023-02-24 12:00:00,352.78,353.05,352.38,352.65,55485.0,348.1608,348.4273,347.7661,348.0325,55485.0
2023-02-24 12:30:00,352.66,352.81,351.58,351.67,32932.0,348.0424,348.1905,346.9766,347.0654,32932.0
2023-02-24 13:00:00,351.64,351.89,351.06,351.67,29769.0,347.0358,347.2825,346.4634,347.0654,29769.0
2023-02-24 13:30:00,351.67,352.45,351.12,352.22,32413.0,347.0654,347.8352,346.5226,347.6082,32413.0
2023-02-24 14:00:00,352.26,353.18,351.92,352.68,77551.0,347.6477,348.5556,347.3121,348.0622,77551.0
2023-02-24 14:30:00,352.71,353.82,352.27,353.37,55282.0,348.0918,349.1872,347.6575,348.7431,55282.0
2023-02-24 15:00:00,353.34,354.0,352.78,352.97,101572.0,348.7135,349.3649,348.1608,348.3484,101572.0
2023-02-24 15:30:00,352.99,353.42,352.03,353.06,223762.0,348.3681,348.7925,347.4207,348.4372,223762.0
2023-02-27 09:30:00,355.64,357.0,355.28,356.35,152191.0,350.9834,352.3256,350.6281,351.6841,152191.0
2023-02-27 10:00:00,356.23,358.03,356.23,357.28,94254.0,351.5657,353.3421,351.5657,352.6019,94254.0
2023-02-27 10:30:00,357.32,357.66,355.63,356.21,59568.0,352.6414,352.977,350.9735,351.5459,59568.0
2023-02-27 11:00:00,356.31,356.42,355.4,355.88,120013.0,351.6446,351.7532,350.7465,351.2203,120013.0
2023-02-27 11:30:00,355.86,355.86,354.82,355.23,70853.0,351.2005,351.2005,350.1741,350.5788,70853.0
2023-02-27 12:00:00,355.32,355.8,355.1,355.71,66346.0,350.6676,351.1413,350.4505,351.0525,66346.0
2023-02-27 12:30:00,355.76,357.02,355.76,356.97,52433.0,351.1018,352.3453,351.1018,352.296,52433.0
2023-02-27 13:00:00,356.91,357.72,356.79,357.16,54369.0,352.2368,353.0362,352.1183,352.4835,54369.0
2023-02-27 13:30:00,357.27,357.47,356.52,357.32,50185.0,352.5921,352.7894,351.8519,352.6414,50185.0
2023-02-27 14:00:00,357.25,357.82,356.86,357.13,59867.0,352.5723,353.1349,352.1874,352.4539,59867.0
2023-02-27 14:30:00,357.13,357.19,356.4,356.4,63229.0,352.4539,352.5131,351.7334,351.7334,63229.0
2023-02-27 15:00:00,356.34,356.61,355.38,356.14,88124.0,351.6742,351.9407,350.7268,351.4769,88124.0
2023-02-27 15:30:00,356.13,356.15,355.29,355.54,241814.0,351.467,351.4867,350.638,350.8847,241814.0
2023-02-28 09:30:00,354.81,356.13,353.24,354.81,170617.0,350.1643,351.467,348.6148,350.1643,170617.0
2023-02-28 10:00:00,354.81,356.27,354.81,355.44,70590.0,350.1643,351.6052,350.1643,350.786,70590.0
2023-02-28 10:30:00,355.46,356.57,355.34,356.1,39729.0,350.8058,351.9012,350.6873,351.4374,39729.0
2023-02-28 11:00:00,356.2,356.76,356.0,356.28,44155.0,351.5361,352.0887,351.3387,351.615,44155.0
2023-02-28 11:30:00,356.28,356.33,355.13,355.18,62635.0,351.615,351.6644,350.4801,350.5294,62635.0
2023-02-28 12:00:00,355.19,356.81,355.18,356.76,36416.0,350.5393,352.1381,350.5294,352.0887,36416.0
2023-02-28 12:30:00,356.79,357.8,356.66,357.41,41565.0,352.1183,353.1151,351.99,352.7302,41565.0
2023-02-28 13:00:00,357.43,357.58,356.64,357.49,24423.0,352.75,352.898,351.9703,352.8092,24423.0
2023-02-28 13:30:00,357.58,357.65,356.99,357.34,31530.0,352.898,352.9671,352.3157,352.6611,31530.0
2023-02-28 14:00:00,357.4,357.71,356.44,356.54,48061.0,352.7204,353.0263,351.7729,351.8716,48061.0
2023-02-28 14:30:00,356.56,357.16,356.3,356.44,35468.0,351.8914,352.4835,351.6348,351.7729,35468.0
2023-02-28 15:00:00,356.35,356.67,355.61,355.71,46306.0,351.6841,351.9999,350.9538,351.0525,46306.0
2023-02-28 15:30:00,355.71,356.23,354.77,354.81,267202.0,351.0525,351.5657,350.1248,350.1643,267202.0
2023-03-01 09:30:00,354.0,355.31,352.89,353.44,173970.0,349.3649,350.6577,348.2694,348.8122,173970.0
2023-03-01 10:00:00,353.84,354.05,351.45,351.56,61135.0,349.207,349.4142,346.8483,346.9568,61135.0
2023-03-01 10:30:00,351.69,352.85,351.22,352.74,62863.0,347.0851,348.2299,346.6213,348.1214,62863.0
2023-03-01 11:00:00,352.73,352.78,349.39,351.18,155348.0,348.1115,348.1608,344.8152,346.5818,155348.0
2023-03-01 11:30:00,351.11,353.58,351.09,353.29,37752.0,346.5127,348.9504,346.493,348.6642,37752.0
2023-03-01 12:00:00,353.3,354.19,353.25,353.84,46743.0,348.674,349.5524,348.6247,349.207,46743.0
2023-03-01 12:30:00,353.85,354.44,353.48,354.08,36320.0,349.2168,349.7991,348.8517,349.4438,36320.0
2023-03-01 13:00:00,354.03,354.1,353.11,353.21,30296.0,349.3945,349.4636,348.4865,348.5852,30296.0
2023-03-01 13:30:00,353.14,353.5,352.79,353.01,26539.0,348.5161,348.8714,348.1707,348.3878,26539.0
2023-03-01 14:00:00,352.93,352.94,352.12,352.64,35769.0,348.3089,348.3188,347.5095,348.0227,35769.0
2023-03-01 14:30:00,352.51,352.7,352.01,352.43,30510.0,347.8944,348.0819,347.4009,347.8154,30510.0
2023-03-01 15:00:00,352.42,353.23,352.31,352.6,34967.0,347.8056,348.605,347.697,347.9832,34967.0
2023-03-01 15:30:00,352.57,354.17,352.4,353.67,209934.0,347.9536,349.5326,347.7858,349.0392,209934.0
2023-03-02 09:30:00,353.63,354.07,351.69,352.8,110328.0,348.9997,349.434,347.0851,348.1806,110328.0
2023-03-02 10:00:00,352.69,354.27,352.51,354.15,82865.0,348.072,349.6313,347.8944,349.5129,82865.0
2023-03-02 10:30:00,354.37,354.5,353.18,354.38,76202.0,349.73,349.8583,348.5556,349.7399,76202.0
2023-03-02 11:00:00,354.44,355.0,353.76,353.76,75931.0,349.7991,350.3518,349.128,349.128,75931.0
2023-03-02 11:30:00,353.8,354.2,353.4,353.67,55135.0,349.1675,349.5623,348.7727,349.0392,55135.0
2023-03-02 12:00:00,353.72,353.83,352.54,353.66,57000.0,349.0885,349.1971,347.924,349.0293,57000.0
2023-03-02 12:30:00,353.71,354.47,353.51,354.36,62914.0,349.0787,349.8287,348.8813,349.7202,62914.0
2023-03-02 13:00:00,354.41,354.56,353.57,353.79,64583.0,349.7695,349.9175,348.9405,349.1576,64583.0
2023-03-02 13:30:00,353.7,354.73,353.3,354.53,59218.0,349.0688,350.0853,348.674,349.8879,59218.0
2023-03-02 14:00:00,354.59,355.12,354.25,355.05,60074.0,349.9471,350.4702,349.6116,350.4011,60074.0
2023-03-02 14:30:00,355.16,355.5,354.37,354.6,62425.0,350.5097,350.8452,349.73,349.957,62425.0
2023-03-02 15:00:00,354.54,355.86,354.44,355.66,103391.0,349.8978,351.2005,349.7991,351.0031,103391.0
2023-03-02 15:30:00,355.67,356.62,354.96,355.7,236205.0,351.013,351.9506,350.3123,351.0426,236205.0
2023-03-03 09:30:00,358.12,359.04,357.23,358.03,114989.0,353.4309,354.3389,352.5526,353.3421,114989.0
2023-03-03 10:00:00,358.22,359.23,357.09,359.18,58118.0,353.5296,354.5264,352.4144,354.477,58118.0
2023-03-03 10:30:00,359.05,359.25,358.3,358.54,46412.0,354.3488,354.5461,353.6086,353.8454,46412.0
2023-03-03 11:00:00,358.62,358.94,358.39,358.85,36444.0,353.9244,354.2402,353.6974,354.1514,36444.0
2023-03-03 11:30:00,358.82,359.06,358.33,358.75,62827.0,354.1218,354.3586,353.6382,354.0527,62827.0
2023-03-03 12:00:00,358.77,359.23,358.43,359.23,50629.0,354.0724,354.5264,353.7369,354.5264,50629.0
2023-03-03 12:30:00,359.14,360.43,358.81,360.25,43783.0,354.4376,355.7107,354.1119,355.533,43783.0
2023-03-03 13:00:00,360.32,360.62,359.91,360.08,37485.0,355.6021,355.8982,355.1975,355.3653,37485.0
2023-03-03 13:30:00,360.15,360.3,359.75,360.14,44716.0,355.4343,355.5824,355.0396,355.4245,44716.0
2023-03-03 14:00:00,360.22,361.15,359.85,361.05,48053.0,355.5034,356.4213,355.1383,356.3226,48053.0
2023-03-03 14:30:00,360.94,361.23,360.68,360.91,58670.0,356.214,356.5002,355.9574,356.1844,58670.0
2023-03-03 15:00:00,360.96,361.66,360.77,361.06,73338.0,356.2337,356.9246,356.0462,356.3324,73338.0
2023-03-03 15:30:00,361.04,361.69,360.71,361.4,195733.0,356.3127,356.9542,355.987,356.668,195733.0
2023-03-06 09:30:00,361.82,364.8,361.26,364.38,145917.0,357.0825,360.0235,356.5298,359.609,145917.0
2023-03-06 10:00:00,364.38,366.2,363.95,366.1,107521.0,359.609,361.4051,359.1846,361.3064,107521.0
2023-03-06 10:30:00,366.2,367.62,366.01,366.97,110039.0,361.4051,362.8065,361.2176,362.165,110039.0
2023-03-06 11:00:00,366.86,367.82,366.43,366.5,83206.0,362.0565,363.0039,361.6321,361.7012,83206.0
2023-03-06 11:30:00,366.52,367.7,366.44,367.5,67683.0,361.7209,362.8855,361.642,362.6881,67683.0
2023-03-06 12:00:00,367.48,368.53,367.47,368.12,57275.0,362.6684,363.7046,362.6585,363.3,57275.0
2023-03-06 12:30:00,368.08,368.21,367.05,367.6,45837.0,363.2605,363.3888,362.244,362.7868,45837.0
2023-03-06 13:00:00,367.56,368.06,367.24,367.94,32144.0,362.7473,363.2408,362.4315,363.1223,32144.0
2023-03-06 13:30:00,367.96,367.97,366.87,367.22,60693.0,363.1421,363.152,362.0664,362.4118,60693.0
2023-03-06 14:00:00,367.21,367.86,367.11,367.58,35445.0,362.4019,363.0434,362.3032,362.7671,35445.0
2023-03-06 14:30:00,367.51,367.69,366.96,367.22,35169.0,362.698,362.8756,362.1552,362.4118,35169.0
2023-03-06 15:00:00,367.22,367.33,366.07,366.16,72524.0,362.4118,362.5203,361.2768,361.3657,72524.0
2023-03-06 15:30:00,366.17,367.31,366.04,366.74,223743.0,361.3755,362.5006,361.2472,361.9381,223743.0
2023-03-07 09:30:00,367.17,369.15,366.75,368.75,99520.0,362.3624,364.3165,361.9479,363.9217,99520.0
2023-03-07 10:00:00,368.8,368.8,364.7,365.28,69942.0,363.9711,363.9711,359.9248,360.4972,69942.0
2023-03-07 10:30:00,365.26,366.48,364.24,364.28,74759.0,360.4774,361.6815,359.4708,359.5103,74759.0
2023-03-07 11:00:00,364.16,364.91,362.52,362.59,51524.0,359.3918,360.132,357.7733,357.8424,51524.0
2023-03-07 11:30:00,362.51,363.7,362.49,362.71,32908.0,357.7634,358.9379,357.7437,357.9608,32908.0
2023-03-07 12:00:00,362.64,364.16,362.4,363.45,35002.0,357.8917,359.3918,357.6549,358.6911,35002.0
2023-03-07 12:30:00,363.23,363.74,362.07,362.07,26796.0,358.474,358.9773,357.3292,357.3292,26796.0
2023-03-07 13:00:00,362.07,362.25,361.37,361.69,29666.0,357.3292,357.5069,356.6384,356.9542,29666.0
2023-03-07 13:30:00,361.68,361.84,360.17,360.45,32668.0,356.9443,357.1022,355.4541,355.7304,32668.0
2023-03-07 14:00:00,360.36,361.07,360.3,360.64,36985.0,355.6416,356.3423,355.5824,355.9179,36985.0
2023-03-07 14:30:00,360.63,360.72,359.55,359.7,44710.0,355.9081,355.9969,354.8422,354.9902,44710.0
2023-03-07 15:00:00,359.74,360.59,359.69,359.96,50626.0,355.0297,355.8686,354.9804,355.2468,50626.0
2023-03-07 15:30:00,359.99,360.84,359.84,359.98,147542.0,355.2764,356.1153,355.1284,355.2666,147542.0
2023-03-08 09:30:00,358.61,360.19,358.3,359.41,74931.0,353.9145,355.4738,353.6086,354.704,74931.0
2023-03-08 10:00:00,359.6,360.97,358.1,360.56,83180.0,354.8915,356.2436,353.4112,355.839,83180.0
2023-03-08 10:30:00,360.59,361.7,358.78,359.08,61210.0,355.8686,356.9641,354.0823,354.3784,61210.0
2023-03-08 11:00:00,359.21,360.14,358.81,359.0,59626.0,354.5067,355.4245,354.1119,354.2994,59626.0
2023-03-08 11:30:00,358.98,360.09,358.26,359.76,53166.0,354.2797,355.3751,353.5691,355.0495,53166.0
2023-03-08 12:00:00,359.81,359.9,358.22,358.47,32758.0,355.0988,355.1876,353.5296,353.7763,32758.0
2023-03-08 12:30:00,358.44,359.26,357.93,358.87,20005.0,353.7467,354.556,353.2434,354.1711,20005.0
2023-03-08 13:00:00,358.87,359.03,357.87,358.2,38980.0,354.1711,354.329,353.1842,353.5099,38980.0
2023-03-08 13:30:00,358.13,358.5,357.75,358.04,26452.0,353.4408,353.806,353.0658,353.352,26452.0
2023-03-08 14:00:00,358.04,358.71,358.0,358.61,35979.0,353.352,354.0132,353.3125,353.9145,35979.0
2023-03-08 14:30:00,358.6,358.77,357.9,358.03,35256.0,353.9046,354.0724,353.2138,353.3421,35256.0
2023-03-08 15:00:00,358.12,358.24,357.28,357.45,41354.0,353.4309,353.5494,352.6019,352.7697,41354.0
2023-03-08 15:30:00,357.44,359.33,357.44,359.04,166568.0,352.7598,354.6251,352.7598,354.3389,166568.0
2023-03-09 09:30:00,359.25,363.91,358.63,363.2,142509.0,354.5461,359.1451,353.9342,358.4444,142509.0
2023-03-09 10:00:00,363.4,364.02,361.89,362.84,66564.0,358.6418,359.2537,357.1516,358.0891,66564.0
2023-03-09 10:30:00,362.98,363.59,361.99,361.99,73337.0,358.2273,358.8293,357.2503,357.2503,73337.0
2023-03-09 11:00:00,361.99,362.85,361.59,361.77,38979.0,357.2503,358.099,356.8555,357.0331,38979.0
2023-03-09 11:30:00,361.81,362.4,361.34,361.74,45351.0,357.0726,357.6549,356.6088,357.0035,45351.0
2023-03-09 12:00:00,361.8,362.04,361.24,361.77,42394.0,357.0627,357.2996,356.5101,357.0331,42394.0
2023-03-09 12:30:00,361.75,361.81,359.37,360.22,87373.0,357.0134,357.0726,354.6646,355.5034,87373.0
2023-03-09 13:00:00,360.24,360.86,358.95,359.12,33228.0,355.5232,356.1351,354.2501,354.4178,33228.0
2023-03-09 13:30:00,359.0,359.0,357.05,357.18,81401.0,354.2994,354.2994,352.3749,352.5032,81401.0
2023-03-09 14:00:00,357.25,358.04,356.65,357.54,57635.0,352.5723,353.352,351.9802,352.8585,57635.0
2023-03-09 14:30:00,357.42,357.54,356.22,356.36,60014.0,352.7401,352.8585,351.5558,351.694,60014.0
2023-03-09 15:00:00,356.38,356.51,354.0,355.02,99109.0,351.7137,351.842,349.3649,350.3715,99109.0
2023-03-09 15:30:00,354.87,355.84,353.91,354.53,268767.0,350.2235,351.1808,349.2761,349.8879,268767.0
2023-03-10 09:30:00,352.41,353.05,348.14,349.14,156821.0,347.7957,348.4273,343.5816,344.5685,156821.0
2023-03-10 10:00:00,349.3,350.81,347.68,347.92,106186.0,344.7264,346.2166,343.1276,343.3645,106186.0
2023-03-10 10:30:00,348.24,349.56,347.0,349.44,111252.0,343.6803,344.983,342.4565,344.8646,111252.0
2023-03-10 11:00:00,349.37,349.5,347.57,349.03,172876.0,344.7955,344.9238,343.0191,344.4599,172876.0
2023-03-10 11:30:00,349.01,350.0,347.21,347.38,157961.0,344.4402,345.4172,342.6638,342.8316,157961.0
2023-03-10 12:00:00,347.46,348.97,347.4,348.87,81067.0,342.9105,344.4007,342.8513,344.302,81067.0
2023-03-10 12:30:00,348.95,350.29,348.42,348.53,68576.0,344.381,345.7035,343.8579,343.9665,68576.0
2023-03-10 13:00:00,348.53,348.93,346.41,346.78,55068.0,343.9665,344.3613,341.8743,342.2394,55068.0
2023-03-10 13:30:00,346.77,346.88,345.23,345.43,83297.0,342.2295,342.3381,340.7097,340.9071,83297.0
2023-03-10 14:00:00,345.52,347.31,345.46,345.68,86592.0,340.9959,342.7625,340.9367,341.1538,86592.0
2023-03-10 14:30:00,345.82,348.11,345.73,347.65,157804.0,341.292,343.552,341.2032,343.098,157804.0
2023-03-10 15:00:00,347.65,348.0,346.28,347.17,129806.0,343.098,343.4434,341.746,342.6243,129806.0
2023-03-10 15:30:00,347.07,347.27,345.4,347.12,356420.0,342.5256,342.723,340.8775,342.575,356420.0
2023-03-13 09:30:00,343.63,344.76,340.21,343.09,191890.0,339.1307,340.2459,335.7554,338.5977,191890.0
2023-03-13 10:00:00,343.07,344.09,341.18,342.33,206172.0,338.578,339.5846,336.7127,337.8477,206172.0
2023-03-13 10:30:00,342.37,346.1,342.34,345.67,131918.0,337.8872,341.5683,337.8575,341.1439,131918.0
2023-03-13 11:00:00,345.52,347.85,345.3,347.16,118308.0,340.9959,343.2954,340.7788,342.6144,118308.0
2023-03-13 11:30:00,347.28,347.97,345.8,347.79,103735.0,342.7329,343.4138,341.2722,343.2362,103735.0
2023-03-13 12:00:00,347.91,348.98,347.01,347.71,94746.0,343.3546,344.4106,342.4664,343.1572,94746.0
2023-03-13 12:30:00,347.6,349.28,347.07,347.69,75243.0,343.0487,344.7067,342.5256,343.1375,75243.0
2023-03-13 13:00:00,347.58,348.27,345.86,346.42,65615.0,343.0289,343.7099,341.3315,341.8841,65615.0
2023-03-13 13:30:00,346.47,348.88,346.0,348.56,71381.0,341.9335,344.3119,341.4696,343.9961,71381.0
2023-03-13 14:00:00,348.54,349.4,348.08,348.91,82832.0,343.9764,344.8251,343.5224,344.3415,82832.0
2023-03-13 14:30:00,349.05,349.86,348.58,349.63,95321.0,344.4797,345.2791,344.0158,345.0521,95321.0
2023-03-13 15:00:00,349.52,349.67,345.9,346.65,84712.0,344.9435,345.0916,341.3709,342.1111,84712.0
2023-03-13 15:30:00,346.63,348.07,344.24,344.53,389939.0,342.0914,343.5125,339.7327,340.0189,389939.0
2023-03-14 09:30:00,351.0,353.24,350.01,352.81,158917.0,346.4042,348.6148,345.4271,348.1905,158917.0
2023-03-14 10:00:00,353.02,355.31,352.55,354.94,101107.0,348.3977,350.6577,347.9339,350.2926,101107.0
2023-03-14 10:30:00,355.3,356.11,354.31,354.31,134427.0,350.6479,351.4472,349.6708,349.6708,134427.0
2023-03-14 11:00:00,354.48,355.04,353.88,354.6,84766.0,349.8386,350.3913,349.2464,349.957,84766.0
2023-03-14 11:30:00,354.59,354.72,353.56,353.65,70984.0,349.9471,350.0754,348.9306,349.0195,70984.0
2023-03-14 12:00:00,353.68,354.2,352.67,353.61,95337.0,349.0491,349.5623,348.0523,348.98,95337.0
2023-03-14 12:30:00,353.67,354.55,353.38,354.07,60548.0,349.0392,349.9077,348.753,349.434,60548.0
2023-03-14 13:00:00,354.0,354.37,350.72,352.16,66130.0,349.3649,349.73,346.1278,347.549,66130.0
2023-03-14 13:30:00,352.19,352.22,350.26,350.51,46054.0,347.5786,347.6082,345.6738,345.9206,46054.0
2023-03-14 14:00:00,350.68,351.06,348.77,350.76,57101.0,346.0883,346.4634,344.2034,346.1673,57101.0
2023-03-14 14:30:00,350.76,351.27,349.93,350.16,97847.0,346.1673,346.6706,345.3482,345.5752,97847.0
2023-03-14 15:00:00,350.24,350.68,348.56,349.15,103075.0,345.6541,346.0883,343.9961,344.5784,103075.0
2023-03-14 15:30:00,349.06,353.39,348.82,352.64,247080.0,344.4896,348.7629,344.2527,348.0227,247080.0
2023-03-15 09:30:00,346.05,347.66,344.5,345.08,118294.0,341.519,343.1079,339.9893,340.5617,118294.0
2023-03-15 10:00:00,344.96,347.23,344.75,345.39,107478.0,340.4432,342.6835,340.236,340.8676,107478.0
2023-03-15 10:30:00,345.24,345.87,343.64,345.86,91733.0,340.7196,341.3413,339.1405,341.3315,91733.0
2023-03-15 11:00:00,346.0,347.38,345.0,346.43,66802.0,341.4696,342.8316,340.4827,341.894,66802.0
2023-03-15 11:30:00,346.31,346.81,345.25,346.21,81766.0,341.7756,342.269,340.7294,341.6769,81766.0
2023-03-15 12:00:00,346.17,346.46,344.46,345.02,58828.0,341.6374,341.9236,339.9498,340.5025,58828.0
2023-03-15 12:30:00,345.02,345.78,344.6,345.26,41225.0,340.5025,341.2525,340.088,340.7393,41225.0
2023-03-15 13:00:00,345.24,347.28,344.86,347.04,52140.0,340.7196,342.7329,340.3445,342.496,52140.0
2023-03-15 13:30:00,347.0,347.16,345.8,346.55,62751.0,342.4565,342.6144,341.2722,342.0124,62751.0
2023-03-15 14:00:00,346.58,348.4,345.5,347.7,86523.0,342.042,343.8382,340.9762,343.1474,86523.0
2023-03-15 14:30:00,347.86,348.33,346.58,347.4,78949.0,343.3053,343.7691,342.042,342.8513,78949.0
2023-03-15 15:00:00,347.53,348.26,346.47,347.49,102653.0,342.9796,343.7,341.9335,342.9401,102653.0
2023-03-15 15:30:00,347.44,348.35,346.17,348.34,293231.0,342.8908,343.7889,341.6374,343.779,293231.0
2023-03-16 09:30:00,346.62,346.94,343.32,344.16,183626.0,342.0815,342.3973,338.8247,339.6537,183626.0
2023-03-16 10:00:00,344.13,344.76,340.28,342.37,241055.0,339.6241,340.2459,335.8245,337.8872,241055.0
2023-03-16 10:30:00,342.58,346.66,341.66,346.66,183553.0,338.0944,342.121,337.1864,342.121,183553.0
2023-03-16 11:00:00,346.4,346.63,345.08,346.11,104892.0,341.8644,342.0914,340.5617,341.5782,104892.0
2023-03-16 11:30:00,346.18,346.85,345.62,346.66,75467.0,341.6473,342.3085,341.0946,342.121,75467.0
2023-03-16 12:00:00,346.57,347.05,345.5,345.83,68161.0,342.0322,342.5059,340.9762,341.3018,68161.0
2023-03-16 12:30:00,345.94,347.52,345.1,347.3,94182.0,341.4104,342.9697,340.5814,342.7526,94182.0
2023-03-16 13:00:00,347.3,348.24,346.56,346.93,85550.0,342.7526,343.6803,342.0223,342.3874,85550.0
2023-03-16 13:30:00,346.92,347.08,346.03,346.52,93695.0,342.3776,342.5355,341.4992,341.9828,93695.0
2023-03-16 14:00:00,346.48,346.49,345.57,346.21,62383.0,341.9433,341.9532,341.0453,341.6769,62383.0
2023-03-16 14:30:00,346.32,346.94,345.69,346.85,68468.0,341.7854,342.3973,341.1637,342.3085,68468.0
2023-03-16 15:00:00,346.85,348.41,346.58,348.17,125887.0,342.3085,343.8481,342.042,343.6112,125887.0
2023-03-16 15:30:00,348.17,348.69,347.4,348.1,344924.0,343.6112,344.1244,342.8513,343.5421,344924.0
2023-03-17 09:30:00,350.25,351.94,348.24,348.87,807710.0,345.664,347.3318,343.6803,344.302,807710.0
2023-03-17 10:00:00,348.91,350.7,348.01,348.84,142579.0,344.3415,346.1081,343.4533,344.2724,142579.0
2023-03-17 10:30:00,348.94,349.2,347.18,348.29,118793.0,344.3711,344.6277,342.6342,343.7296,118793.0
2023-03-17 11:00:00,348.33,348.76,347.13,348.03,100349.0,343.7691,344.1935,342.5848,343.473,100349.0
2023-03-17 11:30:00,348.06,348.92,346.86,348.26,76815.0,343.5026,344.3514,342.3184,343.7,76815.0
2023-03-17 12:00:00,348.33,349.89,348.08,349.64,84226.0,343.7691,345.3087,343.5224,345.062,84226.0
2023-03-17 12:30:00,349.63,350.85,349.59,350.12,83224.0,345.0521,346.2561,345.0126,345.5357,83224.0
2023-03-17 13:00:00,350.23,351.7,350.13,350.56,61916.0,345.6442,347.095,345.5455,345.9699,61916.0
2023-03-17 13:30:00,350.56,350.97,349.54,350.41,87737.0,345.9699,346.3745,344.9633,345.8219,87737.0
2023-03-17 14:00:00,350.58,350.85,348.32,348.77,173372.0,345.9897,346.2561,343.7592,344.2034,173372.0
2023-03-17 14:30:00,348.8,349.52,348.14,349.13,112431.0,344.233,344.9435,343.5816,344.5586,112431.0
2023-03-17 15:00:00,349.04,350.64,348.76,350.5,110280.0,344.4698,346.0489,344.1935,345.9107,110280.0
2023-03-17 15:30:00,350.45,350.47,347.99,349.54,526488.0,345.8614,345.8811,343.4336,344.9633,526488.0
2023-03-20 09:30:00,348.0,351.32,347.34,348.91,221769.0,343.4434,346.72,342.7921,344.3415,221769.0
2023-03-20 10:00:00,348.81,352.55,348.81,351.86,154721.0,344.2428,347.9339,344.2428,347.2529,154721.0
2023-03-20 10:30:00,351.95,352.93,351.19,352.8,112386.0,347.3417,348.3089,346.5917,348.1806,112386.0
2023-03-20 11:00:00,352.83,353.84,352.12,352.87,126176.0,348.2102,349.207,347.5095,348.2497,126176.0
2023-03-20 11:30:00,352.87,353.0,351.93,352.29,102703.0,348.2497,348.378,347.322,347.6773,102703.0
2023-03-20 12:00:00,352.24,352.44,349.58,350.13,110145.0,347.6279,347.8253,345.0027,345.5455,110145.0
2023-03-20 12:30:00,350.08,350.99,349.83,350.77,88578.0,345.4962,346.3943,345.2495,346.1772,88578.0
2023-03-20 13:00:00,350.77,351.23,349.33,349.46,119429.0,346.1772,346.6311,344.756,344.8843,119429.0
2023-03-20 13:30:00,349.4,350.34,348.96,349.4,112539.0,344.8251,345.7528,344.3909,344.8251,112539.0
2023-03-20 14:00:00,349.32,350.32,348.98,349.9,91562.0,344.7462,345.7331,344.4106,345.3186,91562.0
2023-03-20 14:30:00,349.84,350.0,348.65,348.98,86472.0,345.2593,345.4172,344.0849,344.4106,86472.0
2023-03-20 15:00:00,348.91,349.29,348.6,349.1,116710.0,344.3415,344.7165,344.0356,344.529,116710.0
2023-03-20 15:30:00,349.08,350.05,348.66,349.27,291970.0,344.5093,345.4666,344.0948,344.6968,291970.0
2023-03-21 09:30:00,354.37,356.2,353.51,353.94,160728.0,349.73,351.5361,348.8813,349.3057,160728.0
2023-03-21 10:00:00,353.99,354.52,351.66,351.8,159362.0,349.355,349.8781,347.0555,347.1937,159362.0
2023-03-21 10:30:00,351.79,353.12,350.83,351.23,113180.0,347.1838,348.4964,346.2364,346.6311,113180.0
2023-03-21 11:00:00,351.21,352.96,351.0,352.25,89604.0,346.6114,348.3385,346.4042,347.6378,89604.0
2023-03-21 11:30:00,352.25,353.02,351.74,352.43,67494.0,347.6378,348.3977,347.1345,347.8154,67494.0
2023-03-21 12:00:00,352.38,352.93,352.23,352.67,53166.0,347.7661,348.3089,347.618,348.0523,53166.0
2023-03-21 12:30:00,352.72,353.15,352.56,352.87,62961.0,348.1016,348.526,347.9437,348.2497,62961.0
2023-03-21 13:00:00,352.86,352.9,352.23,352.46,62158.0,348.2398,348.2793,347.618,347.845,62158.0
2023-03-21 13:30:00,352.47,353.08,352.2,352.27,72860.0,347.8549,348.4569,347.5884,347.6575,72860.0
2023-03-21 14:00:00,352.26,352.31,351.58,351.97,180053.0,347.6477,347.697,346.9766,347.3615,180053.0
2023-03-21 14:30:00,352.02,352.91,351.71,352.72,181665.0,347.4108,348.2891,347.1049,348.1016,181665.0
2023-03-21 15:00:00,352.72,353.86,352.65,353.6,162143.0,348.1016,349.2267,348.0325,348.9701,162143.0
2023-03-21 15:30:00,353.64,355.35,353.59,354.83,482142.0,349.0096,350.6972,348.9602,350.184,482142.0
2023-03-22 09:30:00,354.61,355.49,352.37,353.91,110766.0,349.9669,350.8354,347.7562,349.2761,110766.0
2023-03-22 10:00:00,353.87,354.9,353.24,354.63,65694.0,349.2366,350.2531,348.6148,349.9866,65694.0
2023-03-22 10:30:00,354.56,355.14,354.25,354.76,95639.0,349.9175,350.4899,349.6116,350.1149,95639.0
2023-03-22 11:00:00,354.69,355.41,354.4,355.21,83735.0,350.0458,350.7564,349.7596,350.559,83735.0
2023-03-22 11:30:00,355.3,355.84,355.0,355.0,77374.0,350.6479,351.1808,350.3518,350.3518,77374.0
2023-03-22 12:00:00,355.0,355.42,354.79,355.0,68216.0,350.3518,350.7663,350.1445,350.3518,68216.0
2023-03-22 12:30:00,355.03,355.46,354.87,354.98,40488.0,350.3814,350.8058,350.2235,350.332,40488.0
2023-03-22 13:00:00,354.97,355.53,354.61,355.21,47611.0,350.3222,350.8748,349.9669,350.559,47611.0
2023-03-22 13:30:00,355.2,355.76,354.89,355.54,53703.0,350.5492,351.1018,350.2432,350.8847,53703.0
2023-03-22 14:00:00,355.37,358.51,355.37,357.62,112445.0,350.7169,353.8158,350.7169,352.9375,112445.0
2023-03-22 14:30:00,357.66,360.0,355.6,356.51,127901.0,352.977,355.2863,350.9439,351.842,127901.0
2023-03-22 15:00:00,356.38,357.23,354.0,356.36,114658.0,351.7137,352.5526,349.3649,351.694,114658.0
2023-03-22 15:30:00,356.49,356.5,351.03,351.22,371734.0,351.8223,351.8321,346.4338,346.6213,371734.0
2023-03-23 09:30:00,352.41,355.86,352.3,355.64,150201.0,347.7957,351.2005,347.6871,350.9834,150201.0
2023-03-23 10:00:00,355.56,356.69,355.44,356.07,81003.0,350.9044,352.0197,350.786,351.4078,81003.0
2023-03-23 10:30:00,356.04,358.32,355.72,358.31,65909.0,351.3782,353.6283,351.0624,353.6184,65909.0
2023-03-23 11:00:00,358.47,359.76,358.46,359.43,84151.0,353.7763,355.0495,353.7665,354.7238,84151.0
2023-03-23 11:30:00,359.47,359.86,358.21,358.21,51956.0,354.7633,355.1481,353.5197,353.5197,51956.0
2023-03-23 12:00:00,358.13,358.26,356.9,357.22,39295.0,353.4408,353.5691,352.2269,352.5427,39295.0
2023-03-23 12:30:00,357.23,357.3,356.36,356.9,43529.0,352.5526,352.6217,351.694,352.2269,43529.0
2023-03-23 13:00:00,356.81,356.9,354.28,354.8,71590.0,352.1381,352.2269,349.6412,350.1544,71590.0
2023-03-23 13:30:00,354.76,356.45,354.76,355.63,51786.0,350.1149,351.7828,350.1149,350.9735,51786.0
2023-03-23 14:00:00,355.74,356.31,354.06,354.12,58870.0,351.0821,351.6446,349.4241,349.4833,58870.0
2023-03-23 14:30:00,354.01,354.93,352.35,353.58,104658.0,349.3747,350.2827,347.7365,348.9504,104658.0
2023-03-23 15:00:00,353.72,355.89,351.84,353.01,102890.0,349.0885,351.2301,347.2332,348.3878,102890.0
2023-03-23 15:30:00,352.99,355.43,352.61,354.14,223570.0,348.3681,350.7761,347.9931,349.503,223570.0
2023-03-24 09:30:00,350.45,350.82,346.31,349.5,215282.0,345.8614,346.2265,341.7756,344.9238,215282.0
2023-03-24 10:00:00,349.5,350.26,347.0,349.06,96215.0,344.9238,345.6738,342.4565,344.4896,96215.0
2023-03-24 10:30:00,349.13,349.73,347.68,348.55,98058.0,344.5586,345.1508,343.1276,343.9862,98058.0
2023-03-24 11:00:00,348.58,349.44,347.5,349.05,160643.0,344.0158,344.8646,342.95,344.4797,160643.0
2023-03-24 11:30:00,348.99,351.38,348.9,351.22,83164.0,344.4205,346.7792,344.3317,346.6213,83164.0
2023-03-24 12:00:00,351.3,352.02,349.81,350.56,56334.0,346.7002,347.4108,345.2297,345.9699,56334.0
2023-03-24 12:30:00,350.66,351.69,350.42,351.46,97216.0,346.0686,347.0851,345.8317,346.8581,97216.0
2023-03-24 13:00:00,351.51,351.64,350.24,350.52,83170.0,346.9075,347.0358,345.6541,345.9304,83170.0
2023-03-24 13:30:00,350.59,351.47,350.22,351.08,101532.0,345.9995,346.868,345.6344,346.4831,101532.0
2023-03-24 14:00:00,351.13,351.7,350.87,351.42,70428.0,346.5325,347.095,346.2759,346.8187,70428.0
2023-03-24 14:30:00,351.41,352.19,351.0,351.26,72151.0,346.8088,347.5786,346.4042,346.6607,72151.0
2023-03-24 15:00:00,351.29,352.34,351.0,352.2,63548.0,346.6904,347.7266,346.4042,347.5884,63548.0
2023-03-24 15:30:00,352.19,352.42,350.76,351.81,234712.0,347.5786,347.8056,346.1673,347.2035,234712.0
2023-03-27 09:30:00,355.57,357.89,354.36,356.67,154859.0,350.9143,353.2039,349.7202,351.9999,154859.0
2023-03-27 10:00:00,356.77,356.95,355.16,355.35,67617.0,352.0986,352.2762,350.5097,350.6972,67617.0
2023-03-27 10:30:00,355.34,356.31,354.71,355.57,72422.0,350.6873,351.6446,350.0656,350.9143,72422.0
2023-03-27 11:00:00,355.54,356.24,355.25,356.18,77124.0,350.8847,351.5755,350.5985,351.5163,77124.0
2023-03-27 11:30:00,356.19,356.64,355.27,355.62,78241.0,351.5262,351.9703,350.6182,350.9637,78241.0
2023-03-27 12:00:00,355.61,355.89,355.15,355.46,73504.0,350.9538,351.2301,350.4998,350.8058,73504.0
2023-03-27 12:30:00,355.46,355.55,354.53,354.72,84937.0,350.8058,350.8946,349.8879,350.0754,84937.0
2023-03-27 13:00:00,354.74,355.77,354.37,355.49,54180.0,350.0952,351.1117,349.73,350.8354,54180.0
2023-03-27 13:30:00,355.57,355.76,355.19,355.31,55142.0,350.9143,351.1018,350.5393,350.6577,55142.0
2023-03-27 14:00:00,355.3,356.01,354.76,355.97,47340.0,350.6479,351.3486,350.1149,351.3091,47340.0
2023-03-27 14:30:00,356.05,356.28,355.72,356.2,56680.0,351.388,351.615,351.0624,351.5361,56680.0
2023-03-27 15:00:00,356.25,356.31,355.21,355.78,60268.0,351.5854,351.6446,350.559,351.1216,60268.0
2023-03-27 15:30:00,355.73,355.93,354.28,354.81,168546.0,351.0722,351.2696,349.6412,350.1643,168546.0
2023-03-28 09:30:00,355.56,355.9,352.8,354.67,67668.0,350.9044,351.24,348.1806,350.0261,67668.0
2023-03-28 10:00:00,354.76,355.88,354.41,355.09,67185.0,350.1149,351.2203,349.7695,350.4406,67185.0
2023-03-28 10:30:00,355.14,355.15,353.72,353.84,60140.0,350.4899,350.4998,349.0885,349.207,60140.0
2023-03-28 11:00:00,353.89,355.05,353.87,354.93,57671.0,349.2563,350.4011,349.2366,350.2827,57671.0
2023-03-28 11:30:00,354.88,355.63,354.86,355.59,61986.0,350.2334,350.9735,350.2136,350.9341,61986.0
2023-03-28 12:00:00,355.61,355.69,354.85,355.3,53007.0,350.9538,351.0327,350.2037,350.6479,53007.0
2023-03-28 12:30:00,355.31,355.31,354.62,355.02,48209.0,350.6577,350.6577,349.9768,350.3715,48209.0
2023-03-28 13:00:00,355.05,355.19,354.52,355.06,42793.0,350.4011,350.5393,349.8781,350.411,42793.0
2023-03-28 13:30:00,355.02,355.11,354.23,354.41,60627.0,350.3715,350.4603,349.5919,349.7695,60627.0
2023-03-28 14:00:00,354.28,354.63,353.79,353.79,60225.0,349.6412,349.9866,349.1576,349.1576,60225.0
2023-03-28 14:30:00,353.91,354.88,353.55,354.61,55519.0,349.2761,350.2334,348.9208,349.9669,55519.0
2023-03-28 15:00:00,354.66,354.92,353.75,353.93,65345.0,350.0162,350.2728,349.1181,349.2958,65345.0
2023-03-28 15:30:00,353.89,354.48,353.43,354.45,160161.0,349.2563,349.8386,348.8023,349.809,160161.0
2023-03-29 09:30:00,357.38,358.01,356.01,357.81,129805.0,352.7006,353.3224,351.3486,353.125,129805.0
2023-03-29 10:00:00,357.84,358.13,356.58,356.86,75602.0,353.1546,353.4408,351.9111,352.1874,75602.0
2023-03-29 10:30:00,356.88,356.93,355.82,355.91,93505.0,352.2072,352.2565,351.161,351.2499,93505.0
2023-03-29 11:00:00,355.91,356.59,355.91,356.59,74657.0,351.2499,351.921,351.2499,351.921,74657.0
2023-03-29 11:30:00,356.59,358.01,356.59,358.0,68613.0,351.921,353.3224,351.921,353.3125,68613.0
2023-03-29 12:00:00,358.03,358.63,357.8,358.44,51806.0,353.3421,353.9342,353.1151,353.7467,51806.0
2023-03-29 12:30:00,358.41,358.55,357.72,357.88,33690.0,353.7171,353.8553,353.0362,353.1941,33690.0
2023-03-29 13:00:00,357.86,358.53,357.7,358.35,35675.0,353.1743,353.8356,353.0164,353.6579,35675.0
2023-03-29 13:30:00,358.3,358.31,357.62,358.06,36814.0,353.6086,353.6184,352.9375,353.3717,36814.0
2023-03-29 14:00:00,358.03,358.44,357.85,358.34,42762.0,353.3421,353.7467,353.1645,353.648,42762.0
2023-03-29 14:30:00,358.32,359.23,358.2,359.21,44868.0,353.6283,354.5264,353.5099,354.5067,44868.0
2023-03-29 15:00:00,359.18,359.94,358.65,359.94,69158.0,354.477,355.2271,353.954,355.2271,69158.0
2023-03-29 15:30:00,359.89,360.03,359.23,359.72,183047.0,355.1778,355.3159,354.5264,355.01,183047.0
2023-03-30 09:30:00,360.95,362.45,360.71,362.03,137204.0,356.2239,357.7042,355.987,357.2897,137204.0
2023-03-30 10:00:00,362.14,362.59,360.56,360.86,61009.0,357.3983,357.8424,355.839,356.1351,61009.0
2023-03-30 10:30:00,360.85,361.15,360.12,360.41,58020.0,356.1252,356.4213,355.4047,355.6909,58020.0
2023-03-30 11:00:00,360.49,360.83,360.02,360.49,41772.0,355.7699,356.1054,355.306,355.7699,41772.0
2023-03-30 11:30:00,360.46,360.86,360.08,360.5,54530.0,355.7403,356.1351,355.3653,355.7798,54530.0
2023-03-30 12:00:00,360.54,360.76,360.06,360.2,35930.0,355.8192,356.0364,355.3455,355.4837,35930.0
2023-03-30 12:30:00,360.22,360.22,359.07,359.1,33075.0,355.5034,355.5034,354.3685,354.3981,33075.0
2023-03-30 13:00:00,359.1,359.36,358.59,358.85,35139.0,354.3981,354.6547,353.8948,354.1514,35139.0
2023-03-30 13:30:00,358.8,359.17,358.24,359.15,40805.0,354.102,354.4672,353.5494,354.4474,40805.0
2023-03-30 14:00:00,359.06,359.7,359.06,359.61,42011.0,354.3586,354.9902,354.3586,354.9014,42011.0
2023-03-30 14:30:00,359.72,360.04,359.24,359.53,38588.0,355.01,355.3258,354.5363,354.8225,38588.0
2023-03-30 15:00:00,359.55,359.74,359.2,359.69,49534.0,354.8422,355.0297,354.4968,354.9804,49534.0
2023-03-30 15:30:00,359.69,359.92,359.23,359.46,170500.0,354.9804,355.2074,354.5264,354.7534,170500.0
2023-03-31 09:30:00,361.13,362.82,360.38,362.77,155795.0,356.4015,358.0694,355.6613,358.02,155795.0
2023-03-31 10:00:00,362.72,362.9,362.0,362.56,104236.0,357.9707,358.1483,357.2601,357.8128,104236.0
2023-03-31 10:30:00,362.44,363.23,362.37,362.74,100061.0,357.6944,358.474,357.6253,357.9904,100061.0
2023-03-31 11:00:00,362.81,363.14,362.46,362.65,67934.0,358.0595,358.3852,357.7141,357.9016,67934.0
2023-03-31 11:30:00,362.58,363.22,362.37,363.02,63753.0,357.8325,358.4642,357.6253,358.2668,63753.0
2023-03-31 12:00:00,362.97,363.25,362.7,362.79,60837.0,358.2174,358.4938,357.951,358.0398,60837.0
2023-03-31 12:30:00,362.79,362.85,361.8,362.05,65352.0,358.0398,358.099,357.0627,357.3095,65352.0
2023-03-31 13:00:00,361.98,362.18,361.81,361.88,57021.0,357.2404,357.4378,357.0726,357.1417,57021.0
2023-03-31 13:30:00,361.85,361.93,361.3,361.78,72263.0,357.1121,357.191,356.5693,357.043,72263.0
2023-03-31 14:00:00,361.81,362.43,361.47,361.63,96379.0,357.0726,357.6845,356.7371,356.895,96379.0
2023-03-31 14:30:00,361.71,361.92,361.49,361.71,97624.0,356.9739,357.1812,356.7568,356.9739,97624.0
2023-03-31 15:00:00,361.72,362.75,361.72,362.45,145354.0,356.9838,358.0003,356.9838,357.7042,145354.0
2023-03-31 15:30:00,362.41,363.65,361.49,363.33,353492.0,357.6648,358.8885,356.7568,358.5727,353492.0
2023-04-03 09:30:00,362.61,364.42,361.75,363.73,166044.0,357.8621,359.6484,357.0134,358.9675,166044.0
2023-04-03 10:00:00,363.74,365.16,363.24,364.65,79242.0,358.9773,360.3787,358.4839,359.8754,79242.0
2023-04-03 10:30:00,364.62,364.71,362.56,362.73,83898.0,359.8458,359.9346,357.8128,357.9806,83898.0
2023-04-03 11:00:00,362.89,363.5,362.46,363.2,69724.0,358.1385,358.7405,357.7141,358.4444,69724.0
2023-04-03 11:30:00,363.12,363.49,362.4,362.93,84195.0,358.3655,358.7306,357.6549,358.1779,84195.0
2023-04-03 12:00:00,362.93,364.0,362.89,363.72,59657.0,358.1779,359.2339,358.1385,358.9576,59657.0
2023-04-03 12:30:00,363.75,364.46,363.55,364.22,57755.0,358.9872,359.6879,358.7898,359.4511,57755.0
2023-04-03 13:00:00,364.17,364.9,363.98,364.5,58518.0,359.4017,360.1222,359.2142,359.7274,58518.0
2023-04-03 13:30:00,364.47,365.0,364.36,364.62,57157.0,359.6978,360.2208,359.5892,359.8458,57157.0
2023-04-03 14:00:00,364.6,365.2,364.57,365.18,57404.0,359.8261,360.4182,359.7965,360.3985,57404.0
2023-04-03 14:30:00,365.16,366.36,365.13,366.19,75194.0,360.3787,361.563,360.3491,361.3953,75194.0
2023-04-03 15:00:00,366.14,366.35,365.64,366.06,80338.0,361.3459,361.5532,360.8525,361.267,80338.0
2023-04-03 15:30:00,366.04,366.66,365.6,366.35,319066.0,361.2472,361.8591,360.813,361.5532,319066.0
2023-04-04 09:30:00,366.8,368.92,366.8,368.16,86351.0,361.9973,364.0895,361.9973,363.3395,86351.0
2023-04-04 10:00:00,368.38,369.12,366.66,367.13,84578.0,363.5566,364.2869,361.8591,362.323,84578.0
2023-04-04 10:30:00,367.09,367.52,366.56,366.72,78682.0,362.2835,362.7078,361.7604,361.9183,78682.0
2023-04-04 11:00:00,366.72,366.73,365.41,365.93,83721.0,361.9183,361.9282,360.6255,361.1387,83721.0
2023-04-04 11:30:00,365.95,365.95,364.89,364.89,54527.0,361.1584,361.1584,360.1123,360.1123,54527.0
2023-04-04 12:00:00,365.08,365.29,363.81,365.29,69743.0,360.2998,360.507,359.0464,360.507,69743.0
2023-04-04 12:30:00,365.22,365.68,365.0,365.5,70593.0,360.438,360.8919,360.2208,360.7143,70593.0
2023-04-04 13:00:00,365.5,365.89,364.98,365.72,60525.0,360.7143,361.0992,360.2011,360.9314,60525.0
2023-04-04 13:30:00,365.76,366.04,364.95,365.08,35748.0,360.9709,361.2472,360.1715,360.2998,35748.0
2023-04-04 14:00:00,365.04,365.24,364.05,364.16,44680.0,360.2603,360.4577,359.2833,359.3918,44680.0
2023-04-04 14:30:00,364.03,364.53,363.7,364.11,47300.0,359.2635,359.757,358.9379,359.3425,47300.0
2023-04-04 15:00:00,364.03,364.75,363.91,364.0,58733.0,359.2635,359.9741,359.1451,359.2339,58733.0
2023-04-04 15:30:00,364.04,364.6,363.38,363.98,223787.0,359.2734,359.8261,358.6221,359.2142,223787.0
2023-04-05 09:30:00,363.48,363.68,362.28,363.43,131603.0,359.2828,359.4805,358.0967,359.2334,131603.0
2023-04-05 10:00:00,363.55,364.01,362.27,362.86,78730.0,359.352,359.8067,358.0868,358.67,78730.0
2023-04-05 10:30:00,362.93,363.48,361.61,362.34,75756.0,358.7392,359.2828,357.4344,358.156,75756.0
2023-04-05 11:00:00,362.29,363.89,362.0,363.78,75190.0,358.1065,359.6881,357.8199,359.5793,75190.0
2023-04-05 11:30:00,363.69,364.63,363.57,364.11,50881.0,359.4904,360.4195,359.3718,359.9055,50881.0
2023-04-05 12:00:00,364.25,364.27,363.11,363.5,90226.0,360.0439,360.0637,358.9171,359.3026,90226.0
2023-04-05 12:30:00,363.48,364.28,363.4,363.54,65683.0,359.2828,360.0736,359.2037,359.3421,65683.0
2023-04-05 13:00:00,363.52,364.06,363.42,363.78,63603.0,359.3223,359.8561,359.2235,359.5793,63603.0
2023-04-05 13:30:00,363.74,364.73,363.47,364.65,50268.0,359.5398,360.5184,359.2729,360.4393,50268.0
2023-04-05 14:00:00,364.67,365.13,363.67,363.67,65967.0,360.4591,360.9138,359.4706,359.4706,65967.0
2023-04-05 14:30:00,363.66,364.2,363.4,363.8,73459.0,359.4607,359.9945,359.2037,359.5991,73459.0
2023-04-05 15:00:00,363.75,363.75,362.85,363.26,89217.0,359.5497,359.5497,358.6601,359.0653,89217.0
2023-04-05 15:30:00,363.3,363.91,363.2,363.79,216269.0,359.1049,359.7078,359.006,359.5892,216269.0
2023-04-06 09:30:00,361.21,362.04,355.97,356.92,210662.0,357.039,357.8594,351.8595,352.7986,210662.0
2023-04-06 10:00:00,356.92,358.38,356.84,357.62,120261.0,352.7986,354.2417,352.7195,353.4905,120261.0
2023-04-06 10:30:00,357.7,358.41,356.76,357.45,77263.0,353.5695,354.2713,352.6404,353.3224,77263.0
2023-04-06 11:00:00,357.5,359.94,357.34,359.38,123473.0,353.3719,355.7837,353.2137,355.2301,123473.0
2023-04-06 11:30:00,359.44,360.06,359.2,359.97,49233.0,355.2895,355.9023,355.0522,355.8133,49233.0
2023-04-06 12:00:00,360.02,360.64,359.67,360.13,51534.0,355.8628,356.4756,355.5168,355.9715,51534.0
2023-04-06 12:30:00,360.16,360.89,360.15,360.48,45743.0,356.0011,356.7227,355.9913,356.3174,45743.0
2023-04-06 13:00:00,360.46,360.9,360.35,360.6,41676.0,356.2977,356.7326,356.1889,356.4361,41676.0
2023-04-06 13:30:00,360.64,360.85,360.39,360.47,40596.0,356.4756,356.6832,356.2285,356.3076,40596.0
2023-04-06 14:00:00,360.51,360.62,360.15,360.52,46870.0,356.3471,356.4558,355.9913,356.357,46870.0
2023-04-06 14:30:00,360.56,360.65,359.93,359.94,77596.0,356.3965,356.4855,355.7738,355.7837,77596.0
2023-04-06 15:00:00,359.9,360.15,359.53,359.93,88969.0,355.7441,355.9913,355.3784,355.7738,88969.0
2023-04-06 15:30:00,359.87,361.5,359.86,361.47,314935.0,355.7145,357.3257,355.7046,357.296,314935.0
2023-04-10 09:30:00,359.71,360.04,357.65,358.09,111896.0,355.5563,355.8825,353.5201,353.955,111896.0
2023-04-10 10:00:00,357.99,360.0,357.85,359.15,99046.0,353.8562,355.843,353.7178,355.0028,99046.0
2023-04-10 10:30:00,359.23,360.0,359.15,359.4,57102.0,355.0819,355.843,355.0028,355.2499,57102.0
2023-04-10 11:00:00,359.38,359.61,359.0,359.21,56350.0,355.2301,355.4575,354.8545,355.0621,56350.0
2023-04-10 11:30:00,359.26,359.38,358.39,358.48,39587.0,355.1115,355.2301,354.2516,354.3405,39587.0
2023-04-10 12:00:00,358.43,358.47,357.58,358.08,39083.0,354.2911,354.3307,353.4509,353.9452,39083.0
2023-04-10 12:30:00,358.07,359.34,358.07,359.17,37076.0,353.9353,355.1906,353.9353,355.0226,37076.0
2023-04-10 13:00:00,359.25,359.88,359.08,359.69,45272.0,355.1016,355.7244,354.9336,355.5366,45272.0
2023-04-10 13:30:00,359.86,360.34,359.73,360.16,34762.0,355.7046,356.1791,355.5761,356.0011,34762.0
2023-04-10 14:00:00,360.2,360.56,359.91,359.99,33235.0,356.0407,356.3965,355.754,355.8331,33235.0
2023-04-10 14:30:00,359.99,360.53,359.87,360.22,39953.0,355.8331,356.3669,355.7145,356.0604,39953.0
2023-04-10 15:00:00,360.34,360.93,360.24,360.24,42500.0,356.1791,356.7622,356.0802,356.0802,42500.0
2023-04-10 15:30:00,360.22,360.56,359.23,360.16,212435.0,356.0604,356.3965,355.0819,356.0011,212435.0
2023-04-11 09:30:00,363.42,364.09,362.39,362.97,112935.0,359.2235,359.8858,358.2054,358.7787,112935.0
2023-04-11 10:00:00,363.03,363.22,362.08,362.68,61258.0,358.838,359.0258,357.899,358.492,61258.0
2023-04-11 10:30:00,362.68,362.84,361.35,361.47,74473.0,358.492,358.6502,357.1774,357.296,74473.0
2023-04-11 11:00:00,361.53,362.22,361.16,361.45,52991.0,357.3553,358.0374,356.9896,357.2762,52991.0
2023-04-11 11:30:00,361.44,362.02,361.18,361.82,29957.0,357.2664,357.8397,357.0094,357.642,29957.0
2023-04-11 12:00:00,361.86,362.51,361.79,362.31,31469.0,357.6815,358.324,357.6123,358.1263,31469.0
2023-04-11 12:30:00,362.34,362.45,361.83,362.41,23690.0,358.156,358.2647,357.6519,358.2252,23690.0
2023-04-11 13:00:00,362.41,363.15,362.4,363.03,40130.0,358.2252,358.9566,358.2153,358.838,40130.0
2023-04-11 13:30:00,363.05,363.5,362.89,363.42,41347.0,358.8578,359.3026,358.6996,359.2235,41347.0
2023-04-11 14:00:00,363.5,363.59,363.14,363.56,64328.0,359.3026,359.3915,358.9467,359.3619,64328.0
2023-04-11 14:30:00,363.51,364.35,363.51,364.32,53756.0,359.3125,360.1428,359.3125,360.1131,53756.0
2023-04-11 15:00:00,364.29,364.89,363.95,364.8,79436.0,360.0834,360.6765,359.7474,360.5876,79436.0
2023-04-11 15:30:00,364.85,365.19,363.4,364.16,231650.0,360.637,360.9731,359.2037,359.955,231650.0
2023-04-12 09:30:00,366.08,368.6,365.99,366.62,114763.0,361.8528,364.3437,361.7638,362.3865,114763.0
2023-04-12 10:00:00,366.63,367.42,366.14,366.94,53289.0,362.3964,363.1773,361.9121,362.7028,53289.0
2023-04-12 10:30:00,366.94,367.02,364.6,364.68,82238.0,362.7028,362.7819,360.3899,360.4689,82238.0
2023-04-12 11:00:00,364.58,364.93,363.34,364.0,49408.0,360.3701,360.7161,359.1444,359.7968,49408.0
2023-04-12 11:30:00,363.97,364.45,362.8,364.18,70774.0,359.7671,360.2416,358.6107,359.9747,70774.0
2023-04-12 12:00:00,364.24,364.6,363.96,364.26,39931.0,360.034,360.3899,359.7573,360.0538,39931.0
2023-04-12 12:30:00,364.29,365.0,364.0,364.91,55448.0,360.0834,360.7853,359.7968,360.6963,55448.0
2023-04-12 13:00:00,364.89,365.54,364.59,364.97,45456.0,360.6765,361.319,360.38,360.7556,45456.0
2023-04-12 13:30:00,364.98,365.15,364.69,364.72,36853.0,360.7655,360.9335,360.4788,360.5085,36853.0
2023-04-12 14:00:00,364.61,365.02,363.21,363.47,53129.0,360.3998,360.805,359.0159,359.2729,53129.0
2023-04-12 14:30:00,363.34,363.37,361.96,362.5,62413.0,359.1444,359.1741,357.7804,358.3141,62413.0
2023-04-12 15:00:00,362.27,362.69,361.02,361.16,71931.0,358.0868,358.5019,356.8512,356.9896,71931.0
2023-04-12 15:30:00,361.16,361.91,361.03,361.87,206760.0,356.9896,357.7309,356.8611,357.6914,206760.0
2023-04-13 09:30:00,363.82,364.99,363.38,364.5,82877.0,359.6189,360.7754,359.184,360.291,82877.0
2023-04-13 10:00:00,364.64,366.84,364.59,366.28,62069.0,360.4294,362.604,360.38,362.0505,62069.0
2023-04-13 10:30:00,366.37,368.08,365.82,367.8,117129.0,362.1394,363.8297,361.5958,363.5529,117129.0
2023-04-13 11:00:00,367.86,368.75,367.72,368.37,78715.0,363.6122,364.4919,363.4738,364.1163,78715.0
2023-04-13 11:30:00,368.36,368.41,367.66,367.88,97881.0,364.1065,364.1559,363.4145,363.632,97881.0
2023-04-13 12:00:00,367.86,368.0,367.13,367.15,63897.0,363.6122,363.7506,362.8907,362.9104,63897.0
2023-04-13 12:30:00,367.23,367.5,366.88,367.4,64889.0,362.9895,363.2564,362.6435,363.1575,64889.0
2023-04-13 13:00:00,367.42,367.85,366.98,367.25,61942.0,363.1773,363.6023,362.7424,363.0093,61942.0
2023-04-13 13:30:00,367.29,368.27,366.91,368.14,69237.0,363.0488,364.0175,362.6732,363.889,69237.0
2023-04-13 14:00:00,368.18,368.89,367.97,368.34,60272.0,363.9285,364.6303,363.721,364.0867,60272.0
2023-04-13 14:30:00,368.34,369.11,368.29,369.05,63400.0,364.0867,364.8478,364.0373,364.7885,63400.0
2023-04-13 15:00:00,369.05,369.17,368.46,368.88,74529.0,364.7885,364.9071,364.2053,364.6204,74529.0
2023-04-13 15:30:00,368.88,369.75,368.64,369.62,291807.0,364.6204,365.4804,364.3832,365.3519,291807.0
2023-04-14 09:30:00,370.0,373.39,369.86,372.48,155885.0,365.7275,369.0784,365.5891,368.1789,155885.0
2023-04-14 10:00:00,372.34,372.59,370.97,372.27,112453.0,368.0405,368.2876,366.6863,367.9713,112453.0
2023-04-14 10:30:00,372.28,372.86,370.6,371.26,83422.0,367.9812,368.5545,366.3206,366.973,83422.0
2023-04-14 11:00:00,371.28,371.35,369.97,370.2,47074.0,366.9927,367.0619,365.6979,365.9252,47074.0
2023-04-14 11:30:00,370.19,370.44,369.85,370.34,39615.0,365.9153,366.1624,365.5792,366.0636,39615.0
2023-04-14 12:00:00,370.31,370.36,369.52,369.77,32125.0,366.0339,366.0834,365.2531,365.5002,32125.0
2023-04-14 12:30:00,369.77,369.9,369.11,369.23,55480.0,365.5002,365.6287,364.8478,364.9664,55480.0
2023-04-14 13:00:00,369.29,370.69,369.28,369.91,35467.0,365.0257,366.4095,365.0158,365.6386,35467.0
2023-04-14 13:30:00,369.81,370.54,369.45,370.47,41799.0,365.5397,366.2613,365.1839,366.1921,41799.0
2023-04-14 14:00:00,370.47,371.91,370.19,371.88,38516.0,366.1921,367.6155,365.9153,367.5858,38516.0
2023-04-14 14:30:00,371.9,372.2,371.7,372.0,57665.0,367.6056,367.9021,367.4079,367.7044,57665.0
2023-04-14 15:00:00,371.99,372.02,370.5,371.55,61830.0,367.6945,367.7242,366.2217,367.2596,61830.0
2023-04-14 15:30:00,371.54,372.55,371.45,372.39,258428.0,367.2497,368.2481,367.1608,368.0899,258428.0
2023-04-17 09:30:00,373.36,374.1,372.34,372.88,104968.0,369.0487,369.7802,368.0405,368.5743,104968.0
2023-04-17 10:00:00,372.9,373.42,372.31,372.92,52120.0,368.594,369.108,368.0108,368.6138,52120.0
2023-04-17 10:30:00,372.8,373.15,370.9,371.11,77232.0,368.4952,368.8411,366.6171,366.8247,77232.0
2023-04-17 11:00:00,371.07,371.25,369.73,369.74,59087.0,366.7852,366.9631,365.4606,365.4705,59087.0
2023-04-17 11:30:00,369.69,369.74,368.75,368.92,63283.0,365.4211,365.4705,364.4919,364.66,63283.0
2023-04-17 12:00:00,368.82,369.26,368.39,369.25,55993.0,364.5611,364.9961,364.1361,364.9862,55993.0
2023-04-17 12:30:00,369.35,369.73,368.94,369.04,40015.0,365.085,365.4606,364.6798,364.7786,40015.0
2023-04-17 13:00:00,369.11,369.84,369.08,369.44,31613.0,364.8478,365.5694,364.8181,365.174,31613.0
2023-04-17 13:30:00,369.44,369.68,369.08,369.15,34923.0,365.174,365.4112,364.8181,364.8873,34923.0
2023-04-17 14:00:00,369.18,369.71,369.04,369.44,41931.0,364.917,365.4409,364.7786,365.174,41931.0
2023-04-17 14:30:00,369.38,370.65,369.31,370.43,45518.0,365.1147,366.37,365.0455,366.1525,45518.0
2023-04-17 15:00:00,370.49,370.9,370.44,370.74,54316.0,366.2119,366.6171,366.1624,366.459,54316.0
2023-04-17 15:30:00,370.74,372.8,370.56,372.79,237125.0,366.459,368.4952,366.281,368.4853,237125.0
2023-04-18 09:30:00,373.95,373.95,371.15,371.59,115361.0,369.6319,369.6319,366.8642,367.2992,115361.0
2023-04-18 10:00:00,371.63,371.84,370.06,370.3,90327.0,367.3387,367.5463,365.7868,366.0241,90327.0
2023-04-18 10:30:00,370.24,371.02,369.96,370.5,57584.0,365.9647,366.7357,365.688,366.2217,57584.0
2023-04-18 11:00:00,370.47,371.19,370.22,371.18,55187.0,366.1921,366.9038,365.945,366.8939,55187.0
2023-04-18 11:30:00,371.19,371.5,370.62,371.13,46581.0,366.9038,367.2102,366.3404,366.8445,46581.0
2023-04-18 12:00:00,371.22,372.07,371.12,372.0,65735.0,366.9334,367.7736,366.8346,367.7044,65735.0
2023-04-18 12:30:00,372.04,372.63,371.9,372.33,64044.0,367.744,368.3271,367.6056,368.0306,64044.0
2023-04-18 13:00:00,372.29,372.47,371.92,372.19,29112.0,367.9911,368.169,367.6253,367.8922,29112.0
2023-04-18 13:30:00,372.16,372.83,372.13,372.44,35207.0,367.8626,368.5248,367.8329,368.1393,35207.0
2023-04-18 14:00:00,372.47,372.89,372.1,372.81,35403.0,368.169,368.5841,367.8033,368.5051,35403.0
2023-04-18 14:30:00,372.79,372.97,371.79,372.45,44564.0,368.4853,368.6632,367.4968,368.1492,44564.0
2023-04-18 15:00:00,372.5,372.93,372.37,372.86,62458.0,368.1986,368.6237,368.0701,368.5545,62458.0
2023-04-18 15:30:00,372.88,373.29,372.19,372.23,205930.0,368.5743,368.9795,367.8922,367.9318,205930.0
2023-04-19 09:30:00,372.99,373.43,371.55,371.55,90783.0,368.683,369.1179,367.2596,367.2596,90783.0
2023-04-19 10:00:00,371.55,371.95,371.15,371.94,83133.0,367.2596,367.655,366.8642,367.6451,83133.0
2023-04-19 10:30:00,371.84,372.55,371.76,372.39,38371.0,367.5463,368.2481,367.4672,368.0899,38371.0
2023-04-19 11:00:00,372.37,372.54,371.49,372.46,74274.0,368.0701,368.2382,367.2003,368.1591,74274.0
2023-04-19 11:30:00,372.44,373.4,372.04,373.28,44047.0,368.1393,369.0883,367.744,368.9696,44047.0
2023-04-19 12:00:00,373.3,373.8,373.04,373.24,36862.0,368.9894,369.4836,368.7324,368.9301,36862.0
2023-04-19 12:30:00,373.27,373.85,373.07,373.08,53583.0,368.9598,369.5331,368.7621,368.7719,53583.0
2023-04-19 13:00:00,373.14,373.57,372.69,372.95,41979.0,368.8313,369.2563,368.3865,368.6435,41979.0
2023-04-19 13:30:00,373.03,373.35,372.68,373.35,29312.0,368.7225,369.0388,368.3766,369.0388,29312.0
2023-04-19 14:00:00,373.42,373.91,373.14,373.69,40655.0,369.108,369.5924,368.8313,369.3749,40655.0
2023-04-19 14:30:00,373.8,374.15,373.56,374.06,40903.0,369.4836,369.8296,369.2464,369.7406,40903.0
2023-04-19 15:00:00,374.03,374.07,373.53,373.68,80676.0,369.711,369.7505,369.2168,369.365,80676.0
2023-04-19 15:30:00,373.66,373.7,372.13,372.79,189316.0,369.3453,369.3848,367.8329,368.4853,189316.0
2023-04-20 09:30:00,371.45,371.48,369.69,371.16,116578.0,367.1608,367.1904,365.4211,366.8741,116578.0
2023-04-20 10:00:00,371.29,372.54,370.83,372.4,61416.0,367.0026,368.2382,366.5479,368.0998,61416.0
2023-04-20 10:30:00,372.5,374.11,372.48,373.91,86103.0,368.1986,369.7901,368.1789,369.5924,86103.0
2023-04-20 11:00:00,373.91,373.95,372.29,372.7,90235.0,369.5924,369.6319,367.9911,368.3963,90235.0
2023-04-20 11:30:00,372.67,372.85,372.09,372.59,43432.0,368.3667,368.5446,367.7934,368.2876,43432.0
2023-04-20 12:00:00,372.61,373.42,372.55,373.31,46692.0,368.3074,369.108,368.2481,368.9993,46692.0
2023-04-20 12:30:00,373.42,374.16,373.38,374.03,41419.0,369.108,369.8395,369.0685,369.711,41419.0
2023-04-20 13:00:00,374.15,375.09,373.96,374.97,63584.0,369.8296,370.7587,369.6418,370.6401,63584.0
2023-04-20 13:30:00,375.08,375.19,374.55,374.74,58545.0,370.7489,370.8576,370.225,370.4128,58545.0
2023-04-20 14:00:00,374.8,375.06,374.44,374.99,53182.0,370.4721,370.7291,370.1162,370.6599,53182.0
2023-04-20 14:30:00,374.96,374.96,374.08,374.66,63428.0,370.6302,370.6302,369.7604,370.3337,63428.0
2023-04-20 15:00:00,374.68,374.8,373.3,373.31,109845.0,370.3535,370.4721,368.9894,368.9993,109845.0
2023-04-20 15:30:00,373.28,375.03,373.28,375.03,192405.0,368.9696,370.6994,368.9696,370.6994,192405.0
2023-04-21 09:30:00,375.72,377.43,375.25,376.4,165677.0,371.3815,373.0717,370.9169,372.0536,165677.0
2023-04-21 10:00:00,376.24,376.98,374.81,376.84,103130.0,371.8955,372.6269,370.482,372.4885,103130.0
2023-04-21 10:30:00,376.79,377.05,375.32,375.62,61408.0,372.4391,372.6961,370.9861,371.2826,61408.0
2023-04-21 11:00:00,375.6,376.13,375.28,376.02,50821.0,371.2629,371.7867,370.9465,371.678,50821.0
2023-04-21 11:30:00,375.97,376.42,375.1,376.0,42543.0,371.6286,372.0734,370.7686,371.6582,42543.0
2023-04-21 12:00:00,375.97,376.3,375.71,375.91,55875.0,371.6286,371.9548,371.3716,371.5693,55875.0
2023-04-21 12:30:00,375.99,376.01,375.11,375.28,60555.0,371.6483,371.6681,370.7785,370.9465,60555.0
2023-04-21 13:00:00,375.31,375.41,374.17,374.46,52385.0,370.9762,371.075,369.8494,370.136,52385.0
2023-04-21 13:30:00,374.41,374.74,374.03,374.17,87546.0,370.0866,370.4128,369.711,369.8494,87546.0
2023-04-21 14:00:00,374.27,374.72,373.89,373.98,49588.0,369.9482,370.393,369.5726,369.6616,49588.0
2023-04-21 14:30:00,373.99,374.1,373.58,373.83,34671.0,369.6714,369.7802,369.2662,369.5133,34671.0
2023-04-21 15:00:00,373.75,374.0,373.26,373.99,64157.0,369.4342,369.6813,368.9499,369.6714,64157.0
2023-04-21 15:30:00,374.0,375.58,373.41,375.18,311188.0,369.6813,371.2431,369.0981,370.8477,311188.0
2023-04-24 09:30:00,375.15,377.64,375.15,376.8,138142.0,370.818,373.2793,370.818,372.449,138142.0
2023-04-24 10:00:00,376.8,377.01,375.33,375.84,71458.0,372.449,372.6566,370.996,371.5001,71458.0
2023-04-24 10:30:00,375.97,376.36,374.51,374.58,81162.0,371.6286,372.0141,370.1854,370.2546,81162.0
2023-04-24 11:00:00,374.58,374.95,374.28,374.46,45406.0,370.2546,370.6204,369.9581,370.136,45406.0
2023-04-24 11:30:00,374.48,374.84,374.3,374.52,36428.0,370.1558,370.5116,369.9779,370.1953,36428.0
2023-04-24 12:00:00,374.46,374.89,373.62,374.22,47129.0,370.136,370.561,369.3057,369.8988,47129.0
2023-04-24 12:30:00,374.21,374.76,374.12,374.75,26762.0,369.8889,370.4325,369.7999,370.4227,26762.0
2023-04-24 13:00:00,374.66,374.68,373.94,374.51,26975.0,370.3337,370.3535,369.622,370.1854,26975.0
2023-04-24 13:30:00,374.44,374.92,374.42,374.65,41726.0,370.1162,370.5907,370.0965,370.3238,41726.0
2023-04-24 14:00:00,374.7,374.74,374.17,374.5,40906.0,370.3732,370.4128,369.8494,370.1756,40906.0
2023-04-24 14:30:00,374.5,374.68,374.09,374.4,35555.0,370.1756,370.3535,369.7703,370.0767,35555.0
2023-04-24 15:00:00,374.49,374.84,374.31,374.5,63916.0,370.1657,370.5116,369.9877,370.1756,63916.0
2023-04-24 15:30:00,374.46,374.76,374.06,374.74,255071.0,370.136,370.4325,369.7406,370.4128,255071.0
2023-04-25 09:30:00,373.5,374.58,371.72,373.35,86286.0,369.1871,370.2546,367.4277,369.0388,86286.0
2023-04-25 10:00:00,373.26,373.99,373.0,373.97,77291.0,368.9499,369.6714,368.6929,369.6517,77291.0
2023-04-25 10:30:00,373.96,373.96,372.02,372.73,63766.0,369.6418,369.6418,367.7242,368.426,63766.0
2023-04-25 11:00:00,372.79,373.07,372.25,372.45,60979.0,368.4853,368.7621,367.9515,368.1492,60979.0
2023-04-25 11:30:00,372.37,372.53,372.05,372.23,38480.0,368.0701,368.2283,367.7538,367.9318,38480.0
2023-04-25 12:00:00,372.27,372.89,372.25,372.55,32194.0,367.9713,368.5841,367.9515,368.2481,32194.0
2023-04-25 12:30:00,372.52,372.6,372.09,372.3,36549.0,368.2184,368.2975,367.7934,368.001,36549.0
2023-04-25 13:00:00,372.35,372.76,370.99,371.12,40876.0,368.0504,368.4556,366.7061,366.8346,40876.0
2023-04-25 13:30:00,371.12,371.12,369.92,370.06,38976.0,366.8346,366.8346,365.6484,365.7868,38976.0
2023-04-25 14:00:00,370.1,370.38,369.36,369.51,44143.0,365.8264,366.1031,365.0949,365.2432,44143.0
2023-04-25 14:30:00,369.51,369.9,369.15,369.31,58011.0,365.2432,365.6287,364.8873,365.0455,58011.0
2023-04-25 15:00:00,369.27,370.0,369.18,369.36,72588.0,365.0059,365.7275,364.917,365.0949,72588.0
2023-04-25 15:30:00,369.36,369.61,368.31,368.48,312151.0,365.0949,365.342,364.057,364.2251,312151.0
2023-04-26 09:30:00,369.64,372.22,369.64,371.95,186237.0,365.3717,367.9219,365.3717,367.655,186237.0
2023-04-26 10:00:00,371.87,371.87,368.0,368.3,143491.0,367.5759,367.5759,363.7506,364.0471,143491.0
2023-04-26 10:30:00,368.32,369.82,368.26,368.27,108389.0,364.0669,365.5496,364.0076,364.0175,108389.0
2023-04-26 11:00:00,368.4,369.87,368.4,369.43,78509.0,364.146,365.599,364.146,365.1641,78509.0
2023-04-26 11:30:00,369.44,369.9,368.71,369.62,72944.0,365.174,365.6287,364.4524,365.3519,72944.0
2023-04-26 12:00:00,369.61,370.58,369.55,369.55,74396.0,365.342,366.3008,365.2827,365.2827,74396.0
2023-04-26 12:30:00,369.52,369.61,368.95,369.05,77044.0,365.2531,365.342,364.6896,364.7885,77044.0
2023-04-26 13:00:00,369.05,369.14,368.63,369.12,85237.0,364.7885,364.8774,364.3733,364.8577,85237.0
2023-04-26 13:30:00,369.15,369.31,367.85,368.27,102204.0,364.8873,365.0455,363.6023,364.0175,102204.0
2023-04-26 14:00:00,368.29,368.43,367.62,368.23,56528.0,364.0373,364.1756,363.375,363.978,56528.0
2023-04-26 14:30:00,368.19,368.23,367.06,367.22,54773.0,363.9384,363.978,362.8215,362.9796,54773.0
2023-04-26 15:00:00,367.24,367.31,366.33,366.8,88345.0,362.9994,363.0686,362.0999,362.5645,88345.0
2023-04-26 15:30:00,366.83,367.62,366.09,366.75,282284.0,362.5941,363.375,361.8627,362.515,282284.0
2023-04-27 09:30:00,366.58,374.76,363.73,373.03,293225.0,362.347,370.4325,359.5299,368.7225,293225.0
2023-04-27 10:00:00,372.69,374.47,372.42,374.47,170784.0,368.3865,370.1459,368.1196,370.1459,170784.0
2023-04-27 10:30:00,374.33,374.33,361.0,367.69,447951.0,370.0075,370.0075,356.8314,363.4442,447951.0
2023-04-27 11:00:00,367.69,371.4,367.63,370.49,158744.0,363.4442,367.1113,363.3849,366.2119,158744.0
2023-04-27 11:30:00,370.6,370.73,368.5,369.3,62621.0,366.3206,366.4491,364.2448,365.0356,62621.0
2023-04-27 12:00:00,369.3,369.99,368.6,369.31,59322.0,365.0356,365.7176,364.3437,365.0455,59322.0
2023-04-27 12:30:00,369.38,369.97,369.08,369.56,57153.0,365.1147,365.6979,364.8181,365.2926,57153.0
2023-04-27 13:00:00,369.61,369.92,369.28,369.56,60024.0,365.342,365.6484,365.0158,365.2926,60024.0
2023-04-27 13:30:00,369.56,372.39,369.55,372.2,75057.0,365.2926,368.0899,365.2827,367.9021,75057.0
2023-04-27 14:00:00,372.25,373.5,371.93,373.38,71346.0,367.9515,369.1871,367.6352,369.0685,71346.0
2023-04-27 14:30:00,373.35,374.85,373.32,374.13,101807.0,369.0388,370.5215,369.0092,369.8098,101807.0
2023-04-27 15:00:00,374.04,374.98,373.77,374.83,113089.0,369.7209,370.65,369.454,370.5017,113089.0
2023-04-27 15:30:00,374.8,374.8,373.62,373.8,280950.0,370.4721,370.4721,369.3057,369.4836,280950.0
2023-04-28 09:30:00,372.53,375.76,371.51,375.58,166047.0,368.2283,371.421,367.2201,371.2431,166047.0
2023-04-28 10:00:00,375.36,379.85,375.36,379.84,132462.0,371.0256,375.4638,371.0256,375.4539,132462.0
2023-04-28 10:30:00,379.91,380.9,378.64,378.85,133736.0,375.5231,376.5016,374.2677,374.4753,133736.0
2023-04-28 11:00:00,378.86,379.59,377.47,379.02,74478.0,374.4852,375.2068,373.1113,374.6434,74478.0
2023-04-28 11:30:00,378.97,380.28,378.97,380.02,82721.0,374.5939,375.8888,374.5939,375.6318,82721.0
2023-04-28 12:00:00,380.02,380.83,379.48,380.83,95866.0,375.6318,376.4325,375.098,376.4325,95866.0
2023-04-28 12:30:00,380.81,381.93,380.49,381.77,78922.0,376.4127,377.5198,376.0964,377.3616,78922.0
2023-04-28 13:00:00,381.71,381.71,381.17,381.55,48679.0,377.3023,377.3023,376.7685,377.1441,48679.0
2023-04-28 13:30:00,381.58,381.73,380.76,381.23,78358.0,377.1738,377.3221,376.3633,376.8278,78358.0
2023-04-28 14:00:00,381.2,381.58,380.37,380.57,53887.0,376.7982,377.1738,375.9778,376.1755,53887.0
2023-04-28 14:30:00,380.61,380.63,379.48,380.28,41708.0,376.215,376.2348,375.098,375.8888,41708.0
2023-04-28 15:00:00,380.3,380.47,379.06,379.17,87752.0,375.9086,376.0766,374.6829,374.7916,87752.0
2023-04-28 15:30:00,379.28,380.18,378.52,380.18,244571.0,374.9004,375.79,374.1491,375.79,244571.0
2023-05-01 09:30:00,380.49,381.72,379.26,381.0,126839.0,376.0964,377.3122,374.8806,376.6005,126839.0
2023-05-01 10:00:00,380.87,381.0,379.92,380.31,45453.0,376.472,376.6005,375.533,375.9185,45453.0
2023-05-01 10:30:00,380.26,381.64,380.17,381.56,62119.0,375.869,377.2331,375.7801,377.154,62119.0
2023-05-01 11:00:00,381.52,382.22,381.3,381.73,67003.0,377.1145,377.8064,376.897,377.3221,67003.0
2023-05-01 11:30:00,381.64,381.65,380.87,381.51,43321.0,377.2331,377.243,376.472,377.1046,43321.0
2023-05-01 12:00:00,381.57,382.15,381.56,381.84,34736.0,377.1639,377.7372,377.154,377.4308,34736.0
2023-05-01 12:30:00,381.9,382.46,381.81,381.88,45026.0,377.4901,378.0436,377.4011,377.4703,45026.0
2023-05-01 13:00:00,381.85,382.06,381.16,381.19,37055.0,377.4407,377.6483,376.7586,376.7883,37055.0
2023-05-01 13:30:00,381.22,381.4,380.66,381.31,51658.0,376.818,376.9959,376.2644,376.9069,51658.0
2023-05-01 14:00:00,381.34,381.7,380.74,380.81,42950.0,376.9366,377.2924,376.3435,376.4127,42950.0
2023-05-01 14:30:00,380.85,380.88,379.73,380.21,49630.0,376.4522,376.4819,375.3452,375.8196,49630.0
2023-05-01 15:00:00,380.27,380.32,379.69,379.71,63217.0,375.8789,375.9283,375.3056,375.3254,63217.0
2023-05-01 15:30:00,379.77,380.2,378.96,379.64,208821.0,375.3847,375.8097,374.5841,375.2562,208821.0
2023-05-02 09:30:00,377.77,378.84,374.9,375.42,108796.0,373.4078,374.4654,370.5709,371.0849,108796.0
2023-05-02 10:00:00,375.32,375.46,371.59,371.96,97916.0,370.9861,371.1245,367.2992,367.6649,97916.0
2023-05-02 10:30:00,371.96,372.25,370.94,371.76,120524.0,367.6649,367.9515,366.6567,367.4672,120524.0
2023-05-02 11:00:00,371.79,372.38,371.21,371.88,94366.0,367.4968,368.08,366.9235,367.5858,94366.0
2023-05-02 11:30:00,371.99,373.25,371.48,372.45,82247.0,367.6945,368.94,367.1904,368.1492,82247.0
2023-05-02 12:00:00,372.45,372.99,371.96,372.76,52207.0,368.1492,368.683,367.6649,368.4556,52207.0
2023-05-02 12:30:00,372.8,372.96,372.48,372.82,53516.0,368.4952,368.6533,368.1789,368.515,53516.0
2023-05-02 13:00:00,372.81,374.0,372.56,373.99,50369.0,368.5051,369.6813,368.258,369.6714,50369.0
2023-05-02 13:30:00,374.03,375.53,373.78,375.46,101097.0,369.711,371.1937,369.4639,371.1245,101097.0
2023-05-02 14:00:00,375.44,375.48,374.47,374.89,108082.0,371.1047,371.1442,370.1459,370.561,108082.0
2023-05-02 14:30:00,374.87,376.17,374.59,376.14,130829.0,370.5413,371.8263,370.2645,371.7966,130829.0
2023-05-02 15:00:00,376.14,376.9,375.99,376.55,87888.0,371.7966,372.5478,371.6483,372.2019,87888.0
2023-05-02 15:30:00,376.68,376.7,375.8,376.15,199458.0,372.3304,372.3501,371.4605,371.8065,199458.0
2023-05-03 09:30:00,376.67,379.21,376.13,379.08,103852.0,372.3205,374.8312,371.7867,374.7027,103852.0
2023-05-03 10:00:00,379.16,379.55,378.17,378.24,82266.0,374.7817,375.1672,373.8032,373.8724,82266.0
2023-05-03 10:30:00,378.16,378.57,377.42,378.26,87646.0,373.7933,374.1986,373.0618,373.8921,87646.0
2023-05-03 11:00:00,378.25,378.28,377.14,377.44,47303.0,373.8823,373.9119,372.7851,373.0816,47303.0
2023-05-03 11:30:00,377.38,378.37,377.28,378.3,47620.0,373.0223,374.0009,372.9235,373.9317,47620.0
2023-05-03 12:00:00,378.36,378.46,377.34,378.08,51088.0,373.991,374.0898,372.9828,373.7142,51088.0
2023-05-03 12:30:00,378.0,378.25,377.52,378.09,39547.0,373.6351,373.8823,373.1607,373.7241,39547.0
2023-05-03 13:00:00,378.16,378.2,377.28,377.55,67430.0,373.7933,373.8328,372.9235,373.1903,67430.0
2023-05-03 13:30:00,377.5,377.57,375.78,376.31,70803.0,373.1409,373.2101,371.4408,371.9647,70803.0
2023-05-03 14:00:00,375.94,378.07,375.51,377.33,57590.0,371.5989,373.7043,371.1739,372.9729,57590.0
2023-05-03 14:30:00,377.35,378.42,375.2,377.6,73417.0,372.9926,374.0503,370.8675,373.2398,73417.0
2023-05-03 15:00:00,377.5,378.74,374.64,375.03,58540.0,373.1409,374.3666,370.3139,370.6994,58540.0
2023-05-03 15:30:00,374.94,375.32,374.33,375.04,160108.0,370.6105,370.9861,370.0075,370.7093,160108.0
2023-05-04 09:30:00,374.5,375.21,372.94,374.59,350218.0,370.1756,370.8774,368.6336,370.2645,350218.0
2023-05-04 10:00:00,374.51,376.13,372.94,372.94,153876.0,370.1854,371.7867,368.6336,368.6336,153876.0
2023-05-04 10:30:00,372.88,373.79,372.14,372.93,133196.0,368.5743,369.4738,367.8428,368.6237,133196.0
2023-05-04 11:00:00,372.92,374.45,372.8,373.39,52417.0,368.6138,370.1261,368.4952,369.0784,52417.0
2023-05-04 11:30:00,373.4,374.26,372.5,373.36,71990.0,369.0883,369.9383,368.1986,369.0487,71990.0
2023-05-04 12:00:00,373.07,374.47,372.81,374.46,62044.0,368.7621,370.1459,368.5051,370.136,62044.0
2023-05-04 12:30:00,374.51,375.0,373.77,374.79,89220.0,370.1854,370.6698,369.454,370.4622,89220.0
2023-05-04 13:00:00,374.76,376.28,374.16,375.69,65768.0,370.4325,371.935,369.8395,371.3518,65768.0
2023-05-04 13:30:00,375.69,376.01,374.79,375.06,59537.0,371.3518,371.6681,370.4622,370.7291,59537.0
2023-05-04 14:00:00,375.14,376.29,374.69,375.09,80033.0,370.8082,371.9449,370.3634,370.7587,80033.0
2023-05-04 14:30:00,375.04,375.69,374.65,375.09,63800.0,370.7093,371.3518,370.3238,370.7587,63800.0
2023-05-04 15:00:00,375.15,376.24,374.93,375.81,74225.0,370.818,371.8955,370.6006,371.4704,74225.0
2023-05-04 15:30:00,375.75,376.85,375.35,376.13,267408.0,371.4111,372.4984,371.0157,371.7867,267408.0
2023-05-05 09:30:00,380.57,383.76,378.24,383.07,201757.0,376.1755,379.3286,373.8724,378.6466,201757.0
2023-05-05 10:00:00,383.19,384.09,382.55,383.49,117469.0,378.7652,379.6548,378.1326,379.0617,117469.0
2023-05-05 10:30:00,383.64,384.76,382.39,382.49,147908.0,379.21,380.3171,377.9744,378.0733,147908.0
2023-05-05 11:00:00,382.49,383.21,381.92,382.74,76608.0,378.0733,378.785,377.5099,378.3204,76608.0
2023-05-05 11:30:00,382.86,382.86,381.8,382.02,67004.0,378.439,378.439,377.3913,377.6087,67004.0
2023-05-05 12:00:00,381.99,382.45,381.64,381.99,49935.0,377.5791,378.0338,377.2331,377.5791,49935.0
2023-05-05 12:30:00,382.03,382.53,381.65,382.27,43081.0,377.6186,378.1128,377.243,377.8558,43081.0
2023-05-05 13:00:00,382.42,382.65,382.08,382.43,38638.0,378.0041,378.2314,377.668,378.014,38638.0
2023-05-05 13:30:00,382.42,382.72,382.14,382.51,49990.0,378.0041,378.3006,377.7273,378.0931,49990.0
2023-05-05 14:00:00,382.52,383.48,382.23,383.36,53134.0,378.1029,379.0519,377.8163,378.9332,53134.0
2023-05-05 14:30:00,383.4,384.82,383.4,384.2,68740.0,378.9728,380.3764,378.9728,379.7635,68740.0
2023-05-05 15:00:00,384.17,385.0,384.06,384.92,88476.0,379.7339,380.5543,379.6252,380.4752,88476.0
2023-05-05 15:30:00,384.89,385.15,383.84,384.69,349490.0,380.4456,380.7026,379.4077,380.2479,349490.0
2023-05-08 09:30:00,384.01,386.96,383.77,385.45,162028.0,379.5757,382.4917,379.3385,380.9991,162028.0
2023-05-08 10:00:00,385.52,386.72,385.36,386.18,97042.0,381.0683,382.2544,380.9101,381.7207,97042.0
2023-05-08 10:30:00,386.2,387.46,385.69,386.76,87388.0,381.7404,382.9859,381.2363,382.294,87388.0
2023-05-08 11:00:00,386.82,387.13,385.82,386.07,66023.0,382.3533,382.6597,381.3648,381.612,66023.0
2023-05-08 11:30:00,386.09,386.94,385.79,386.83,57256.0,381.6317,382.4719,381.3352,382.3632,57256.0
2023-05-08 12:00:00,386.79,387.07,386.33,386.68,49406.0,382.3236,382.6004,381.8689,382.2149,49406.0
2023-05-08 12:30:00,386.74,386.85,386.32,386.58,45414.0,382.2742,382.3829,381.8591,382.1161,45414.0
2023-05-08 13:00:00,386.59,386.66,385.94,385.94,41599.0,382.1259,382.1951,381.4835,381.4835,41599.0
2023-05-08 13:30:00,386.09,386.26,385.79,385.94,37472.0,381.6317,381.7998,381.3352,381.4835,37472.0
2023-05-08 14:00:00,386.02,386.1,384.94,385.66,53039.0,381.5625,381.6416,380.495,381.2067,53039.0
2023-05-08 14:30:00,385.7,386.26,385.66,386.17,27380.0,381.2462,381.7998,381.2067,381.7108,27380.0
2023-05-08 15:00:00,386.23,386.43,385.78,385.88,43042.0,381.7701,381.9678,381.3253,381.4241,43042.0
2023-05-08 15:30:00,385.8,386.24,385.35,385.51,141767.0,381.3451,381.78,380.9003,381.0584,141767.0
2023-05-09 09:30:00,383.88,385.1,383.01,384.8,120950.0,379.4472,380.6532,378.5873,380.3566,120950.0
2023-05-09 10:00:00,384.88,386.17,384.64,385.24,87509.0,380.4357,381.7108,380.1985,380.7915,87509.0
2023-05-09 10:30:00,385.33,385.63,384.69,384.94,65078.0,380.8805,381.177,380.2479,380.495,65078.0
2023-05-09 11:00:00,384.97,385.24,384.38,385.02,63225.0,380.5247,380.7915,379.9415,380.5741,63225.0
2023-05-09 11:30:00,384.96,385.65,384.76,384.83,52752.0,380.5148,381.1968,380.3171,380.3863,52752.0
2023-05-09 12:00:00,384.76,384.97,384.26,384.52,50834.0,380.3171,380.5247,379.8229,380.0798,50834.0
2023-05-09 12:30:00,384.54,384.73,384.12,384.47,44832.0,380.0996,380.2874,379.6845,380.0304,44832.0
2023-05-09 13:00:00,384.51,384.73,383.89,383.97,44141.0,380.07,380.2874,379.4571,379.5362,44141.0
2023-05-09 13:30:00,383.97,384.06,383.58,383.82,25920.0,379.5362,379.6252,379.1507,379.3879,25920.0
2023-05-09 14:00:00,383.88,384.73,383.83,384.01,41466.0,379.4472,380.2874,379.3978,379.5757,41466.0
2023-05-09 14:30:00,384.0,384.71,384.0,384.36,40197.0,379.5659,380.2677,379.5659,379.9217,40197.0
2023-05-09 15:00:00,384.47,384.85,383.85,383.91,46908.0,380.0304,380.406,379.4176,379.4769,46908.0
2023-05-09 15:30:00,383.99,384.55,382.7,382.9,185597.0,379.556,380.1095,378.2809,378.4786,185597.0
2023-05-10 09:30:00,385.99,386.76,382.24,383.63,126722.0,381.5329,382.294,377.8262,379.2001,126722.0
2023-05-10 10:00:00,383.72,385.12,382.25,382.88,81893.0,379.2891,380.6729,377.8361,378.4588,81893.0
2023-05-10 10:30:00,382.89,383.18,380.3,380.49,75245.0,378.4687,378.7553,375.9086,376.0964,75245.0
2023-05-10 11:00:00,380.49,380.77,380.08,380.67,66188.0,376.0964,376.3732,375.6911,376.2743,66188.0
2023-05-10 11:30:00,380.58,381.34,380.28,380.51,48960.0,376.1853,376.9366,375.8888,376.1162,48960.0
2023-05-10 12:00:00,380.64,380.89,380.08,380.3,46322.0,376.2447,376.4918,375.6911,375.9086,46322.0
2023-05-10 12:30:00,380.35,380.46,379.3,379.4,54685.0,375.958,376.0667,374.9201,375.019,54685.0
2023-05-10 13:00:00,379.37,379.51,377.65,378.09,62275.0,374.9893,375.1277,373.2892,373.7241,62275.0
2023-05-10 13:30:00,378.1,379.39,378.1,379.15,30371.0,373.734,375.0091,373.734,374.7719,30371.0
2023-05-10 14:00:00,379.28,380.26,379.27,380.0,34644.0,374.9004,375.869,374.8905,375.612,34644.0
2023-05-10 14:30:00,380.1,381.0,379.98,380.87,39398.0,375.7109,376.6005,375.5923,376.472,39398.0
2023-05-10 15:00:00,380.83,382.37,380.76,382.3,72164.0,376.4325,377.9547,376.3633,377.8855,72164.0
2023-05-10 15:30:00,382.21,382.92,381.7,382.37,158057.0,377.7965,378.4983,377.2924,377.9547,158057.0
2023-05-11 09:30:00,382.21,384.19,379.26,379.37,111849.0,377.7965,379.7537,374.8806,374.9893,111849.0
2023-05-11 10:00:00,379.44,381.61,379.39,381.61,72633.0,375.0585,377.2035,375.0091,377.2035,72633.0
2023-05-11 10:30:00,381.59,382.57,381.06,382.14,50667.0,377.1837,378.1524,376.6598,377.7273,50667.0
2023-05-11 11:00:00,382.25,383.17,382.18,383.08,53674.0,377.8361,378.7454,377.7669,378.6565,53674.0
2023-05-11 11:30:00,383.12,383.62,382.65,383.44,45310.0,378.696,379.1902,378.2314,379.0123,45310.0
2023-05-11 12:00:00,383.46,384.15,382.9,383.74,48483.0,379.0321,379.7141,378.4786,379.3089,48483.0
2023-05-11 12:30:00,383.77,384.35,383.68,384.09,40849.0,379.3385,379.9118,379.2495,379.6548,40849.0
2023-05-11 13:00:00,384.15,384.44,383.58,384.22,41999.0,379.7141,380.0008,379.1507,379.7833,41999.0
2023-05-11 13:30:00,384.26,385.48,383.76,384.75,53252.0,379.8229,381.0288,379.3286,380.3072,53252.0
2023-05-11 14:00:00,384.79,385.14,384.3,385.07,40788.0,380.3467,380.6927,379.8624,380.6235,40788.0
2023-05-11 14:30:00,385.13,385.72,385.05,385.33,79331.0,380.6828,381.266,380.6037,380.8805,79331.0
2023-05-11 15:00:00,385.38,385.41,384.32,384.41,59866.0,380.9299,380.9596,379.8822,379.9711,59866.0
2023-05-11 15:30:00,384.38,384.56,383.04,383.39,173385.0,379.9415,380.1194,378.6169,378.9629,173385.0
2023-05-12 09:30:00,384.49,385.03,382.95,383.41,120870.0,380.0502,380.584,378.528,378.9827,120870.0
2023-05-12 10:00:00,383.04,383.24,381.65,381.65,110020.0,378.6169,378.8146,377.243,377.243,110020.0
2023-05-12 10:30:00,381.58,381.61,380.74,381.02,83640.0,377.1738,377.2035,376.3435,376.6203,83640.0
2023-05-12 11:00:00,381.13,381.81,380.71,381.12,54738.0,376.729,377.4011,376.3138,376.7191,54738.0
2023-05-12 11:30:00,380.97,381.44,380.67,381.26,43793.0,376.5708,377.0354,376.2743,376.8575,43793.0
2023-05-12 12:00:00,381.37,381.37,379.59,380.11,58443.0,376.9662,376.9662,375.2068,375.7208,58443.0
2023-05-12 12:30:00,380.02,380.24,379.12,379.26,59685.0,375.6318,375.8493,374.7422,374.8806,59685.0
2023-05-12 13:00:00,379.25,380.67,378.8,380.14,89753.0,374.8707,376.2743,374.4259,375.7504,89753.0
2023-05-12 13:30:00,380.1,380.59,379.85,380.02,38960.0,375.7109,376.1952,375.4638,375.6318,38960.0
2023-05-12 14:00:00,379.96,380.68,379.82,380.22,42128.0,375.5725,376.2842,375.4341,375.8295,42128.0
2023-05-12 14:30:00,380.28,380.34,379.51,380.04,55211.0,375.8888,375.9481,375.1277,375.6516,55211.0
2023-05-12 15:00:00,380.0,380.71,379.8,380.06,58838.0,375.612,376.3138,375.4144,375.6713,58838.0
2023-05-12 15:30:00,380.06,382.0,380.06,381.97,196983.0,375.6713,377.5889,375.6713,377.5593,196983.0
2023-05-15 09:30:00,381.87,383.49,381.08,381.35,101031.0,377.4604,379.0617,376.6796,376.9465,101031.0
2023-05-15 10:00:00,381.45,381.72,380.52,381.49,51284.0,377.0453,377.3122,376.126,377.0848,51284.0
2023-05-15 10:30:00,381.5,382.78,381.06,382.3,70683.0,377.0947,378.3599,376.6598,377.8855,70683.0
2023-05-15 11:00:00,382.25,382.9,382.22,382.4,48545.0,377.8361,378.4786,377.8064,377.9843,48545.0
2023-05-15 11:30:00,382.37,382.4,381.76,381.96,45197.0,377.9547,377.9843,377.3517,377.5494,45197.0
2023-05-15 12:00:00,381.95,382.12,381.17,381.4,39295.0,377.5395,377.7076,376.7685,376.9959,39295.0
2023-05-15 12:30:00,381.47,381.87,381.3,381.85,59272.0,377.0651,377.4604,376.897,377.4407,59272.0
2023-05-15 13:00:00,381.85,383.1,381.81,381.84,79426.0,377.4407,378.6762,377.4011,377.4308,79426.0
2023-05-15 13:30:00,381.83,382.13,381.12,382.0,25793.0,377.4209,377.7174,376.7191,377.5889,25793.0
2023-05-15 14:00:00,382.02,382.21,381.27,381.7,58899.0,377.6087,377.7965,376.8674,377.2924,58899.0
2023-05-15 14:30:00,381.8,382.24,381.58,381.98,51307.0,377.3913,377.8262,377.1738,377.5692,51307.0
2023-05-15 15:00:00,381.98,383.66,381.93,383.3,82216.0,377.5692,379.2298,377.5198,378.8739,82216.0
2023-05-15 15:30:00,383.32,383.46,382.51,383.45,257602.0,378.8937,379.0321,378.0931,379.0222,257602.0
2023-05-16 09:30:00,382.6,383.6,380.53,380.67,157628.0,378.182,379.1705,376.1359,376.2743,157628.0
2023-05-16 10:00:00,380.53,381.73,379.5,380.31,80120.0,376.1359,377.3221,375.1178,375.9185,80120.0
2023-05-16 10:30:00,380.31,380.47,378.38,378.55,78383.0,375.9185,376.0766,374.0107,374.1788,78383.0
2023-05-16 11:00:00,378.64,378.93,377.97,378.47,96463.0,374.2677,374.5544,373.6055,374.0997,96463.0
2023-05-16 11:30:00,378.54,378.54,377.31,377.84,47898.0,374.1689,374.1689,372.9531,373.477,47898.0
2023-05-16 12:00:00,377.93,378.29,377.69,378.19,60210.0,373.5659,373.9218,373.3287,373.8229,60210.0
2023-05-16 12:30:00,378.18,378.96,377.78,378.16,69836.0,373.8131,374.5841,373.4177,373.7933,69836.0
2023-05-16 13:00:00,378.15,378.65,377.74,378.38,63392.0,373.7834,374.2776,373.3781,374.0107,63392.0
2023-05-16 13:30:00,378.5,379.88,378.47,379.58,73486.0,374.1294,375.4934,374.0997,375.1969,73486.0
2023-05-16 14:00:00,379.54,380.19,379.08,379.88,90767.0,375.1574,375.7998,374.7027,375.4934,90767.0
2023-05-16 14:30:00,379.9,380.27,379.44,379.58,97871.0,375.5132,375.8789,375.0585,375.1969,97871.0
2023-05-16 15:00:00,379.62,380.2,379.48,379.88,153874.0,375.2364,375.8097,375.098,375.4934,153874.0
2023-05-16 15:30:00,379.83,380.56,379.45,380.27,438707.0,375.444,376.1656,375.0684,375.8789,438707.0
2023-05-17 09:30:00,382.2,383.04,379.45,379.64,166141.0,377.7866,378.6169,375.0684,375.2562,166141.0
2023-05-17 10:00:00,379.57,380.1,379.13,379.89,137501.0,375.187,375.7109,374.7521,375.5033,137501.0
2023-05-17 10:30:00,379.97,381.38,379.72,381.12,102470.0,375.5824,376.9761,375.3353,376.7191,102470.0
2023-05-17 11:00:00,381.19,382.08,380.8,381.42,78284.0,376.7883,377.668,376.4028,377.0156,78284.0
2023-05-17 11:30:00,381.67,382.94,381.5,382.77,51172.0,377.2628,378.5181,377.0947,378.3501,51172.0
2023-05-17 12:00:00,382.77,383.52,382.63,383.38,63380.0,378.3501,379.0914,378.2117,378.953,63380.0
2023-05-17 12:30:00,383.38,385.0,383.0,384.79,78410.0,378.953,380.5543,378.5774,380.3467,78410.0
2023-05-17 13:00:00,384.8,385.86,384.68,385.49,68965.0,380.3566,381.4044,380.238,381.0386,68965.0
2023-05-17 13:30:00,385.61,387.17,385.59,386.78,85917.0,381.1573,382.6992,381.1375,382.3138,85917.0
2023-05-17 14:00:00,386.79,387.05,385.57,386.58,136967.0,382.3236,382.5806,381.1177,382.1161,136967.0
2023-05-17 14:30:00,386.52,386.9,386.13,386.65,140153.0,382.0568,382.4324,381.6713,382.1853,140153.0
2023-05-17 15:00:00,386.65,386.82,385.77,386.11,75357.0,382.1853,382.3533,381.3154,381.6515,75357.0
2023-05-17 15:30:00,386.21,387.52,386.18,387.17,361301.0,381.7503,383.0452,381.7207,382.6992,361301.0
2023-05-18 09:30:00,387.11,388.67,386.56,388.61,149085.0,382.6399,384.1819,382.0963,384.1226,149085.0
2023-05-18 10:00:00,388.67,389.74,387.92,389.29,108697.0,384.1819,385.2396,383.4406,384.7948,108697.0
2023-05-18 10:30:00,389.36,390.23,388.47,388.77,134445.0,384.864,385.7239,383.9842,384.2808,134445.0
2023-05-18 11:00:00,388.8,389.5,387.59,388.16,57773.0,384.3104,385.0023,383.1144,383.6778,57773.0
2023-05-18 11:30:00,388.28,389.35,387.61,387.84,55827.0,383.7964,384.8541,383.1342,383.3615,55827.0
2023-05-18 12:00:00,387.78,387.9,386.04,386.56,76498.0,383.3022,383.4208,381.5823,382.0963,76498.0
2023-05-18 12:30:00,386.47,387.62,386.37,387.47,63280.0,382.0073,383.1441,381.9085,382.9958,63280.0
2023-05-18 13:00:00,387.48,387.8,386.59,386.96,131870.0,383.0057,383.322,382.1259,382.4917,131870.0
2023-05-18 13:30:00,387.0,387.35,385.81,386.22,111383.0,382.5312,382.8772,381.355,381.7602,111383.0
2023-05-18 14:00:00,386.34,388.6,386.22,388.28,61511.0,381.8788,384.1127,381.7602,383.7964,61511.0
2023-05-18 14:30:00,388.31,388.95,388.27,388.75,48815.0,383.8261,384.4587,383.7865,384.261,48815.0
2023-05-18 15:00:00,388.75,389.07,387.88,388.86,88364.0,384.261,384.5773,383.401,384.3697,88364.0
2023-05-18 15:30:00,388.86,391.78,388.53,391.61,426674.0,384.3697,387.256,384.0435,387.088,426674.0
2023-05-19 09:30:00,392.0,392.2,389.89,390.56,332334.0,387.4735,387.6712,385.3878,386.0501,332334.0
2023-05-19 10:00:00,390.6,390.64,389.09,389.18,99112.0,386.0896,386.1292,384.5971,384.686,99112.0
2023-05-19 10:30:00,389.24,389.52,388.1,388.55,123158.0,384.7453,385.0221,383.6185,384.0633,123158.0
2023-05-19 11:00:00,388.54,389.1,387.01,387.2,109102.0,384.0534,384.607,382.5411,382.7289,109102.0
2023-05-19 11:30:00,387.2,388.11,386.14,387.4,93888.0,382.7289,383.6284,381.6811,382.9266,93888.0
2023-05-19 12:00:00,387.4,387.57,386.43,386.64,83036.0,382.9266,383.0946,381.9678,382.1754,83036.0
2023-05-19 12:30:00,386.63,387.42,385.8,387.21,47778.0,382.1655,382.9464,381.3451,382.7388,47778.0
2023-05-19 13:00:00,387.43,387.62,386.64,386.83,46618.0,382.9562,383.1441,382.1754,382.3632,46618.0
2023-05-19 13:30:00,386.74,386.9,386.12,386.28,54288.0,382.2742,382.4324,381.6614,381.8195,54288.0
2023-05-19 14:00:00,386.25,386.62,385.85,386.02,56213.0,381.7899,382.1556,381.3945,381.5625,56213.0
2023-05-19 14:30:00,386.01,386.24,385.57,386.14,75924.0,381.5526,381.78,381.1177,381.6811,75924.0
2023-05-19 15:00:00,386.08,386.62,385.39,385.48,84340.0,381.6218,382.1556,380.9398,381.0288,84340.0
2023-05-19 15:30:00,385.53,386.12,385.14,385.41,301624.0,381.0782,381.6614,380.6927,380.9596,301624.0
2023-05-22 09:30:00,384.99,386.15,384.33,385.16,91550.0,380.5444,381.691,379.892,380.7125,91550.0
2023-05-22 10:00:00,385.07,387.37,384.33,386.78,63194.0,380.6235,382.8969,379.892,382.3138,63194.0
2023-05-22 10:30:00,386.87,387.22,385.38,386.33,62802.0,382.4027,382.7487,380.9299,381.8689,62802.0
2023-05-22 11:00:00,386.28,386.64,386.0,386.34,56841.0,381.8195,382.1754,381.5428,381.8788,56841.0
2023-05-22 11:30:00,386.37,386.46,385.12,385.75,68779.0,381.9085,381.9974,380.6729,381.2956,68779.0
2023-05-22 12:00:00,385.7,386.18,385.35,385.4,44675.0,381.2462,381.7207,380.9003,380.9497,44675.0
2023-05-22 12:30:00,385.36,385.72,385.02,385.56,31749.0,380.9101,381.266,380.5741,381.1078,31749.0
2023-05-22 13:00:00,385.79,386.08,384.89,385.79,33187.0,381.3352,381.6218,380.4456,381.3352,33187.0
2023-05-22 13:30:00,385.78,385.83,385.06,385.66,56489.0,381.3253,381.3747,380.6136,381.2067,56489.0
2023-05-22 14:00:00,385.64,386.26,385.62,386.2,26005.0,381.1869,381.7998,381.1671,381.7404,26005.0
2023-05-22 14:30:00,386.22,386.3,384.96,385.3,61668.0,381.7602,381.8393,380.5148,380.8508,61668.0
2023-05-22 15:00:00,385.35,385.85,384.69,384.94,123661.0,380.9003,381.3945,380.2479,380.495,123661.0
2023-05-22 15:30:00,384.94,385.4,384.18,384.57,161610.0,380.495,380.9497,379.7438,380.1293,161610.0
2023-05-23 09:30:00,381.52,382.03,377.53,379.46,328807.0,377.1145,377.6186,373.1706,375.0783,328807.0
2023-05-23 10:00:00,379.41,380.1,377.17,377.65,224260.0,375.0289,375.7109,372.8147,373.2892,224260.0
2023-05-23 10:30:00,377.63,377.64,375.99,376.77,87417.0,373.2694,373.2793,371.6483,372.4193,87417.0
2023-05-23 11:00:00,376.83,377.36,375.91,375.92,104257.0,372.4786,373.0025,371.5693,371.5792,104257.0
2023-05-23 11:30:00,375.92,375.92,373.03,373.25,107816.0,371.5792,371.5792,368.7225,368.94,107816.0
2023-05-23 12:00:00,373.27,373.94,373.18,373.39,88322.0,368.9598,369.622,368.8708,369.0784,88322.0
2023-05-23 12:30:00,373.36,373.5,371.41,371.53,108600.0,369.0487,369.1871,367.1212,367.2398,108600.0
2023-05-23 13:00:00,371.61,372.78,371.5,371.71,85088.0,367.3189,368.4754,367.2102,367.4178,85088.0
2023-05-23 13:30:00,371.66,372.84,371.36,371.79,103496.0,367.3683,368.5347,367.0718,367.4968,103496.0
2023-05-23 14:00:00,371.75,372.2,370.44,370.97,59118.0,367.4573,367.9021,366.1624,366.6863,59118.0
2023-05-23 14:30:00,371.04,371.67,370.64,371.55,85290.0,366.7555,367.3782,366.3601,367.2596,85290.0
2023-05-23 15:00:00,371.63,371.95,370.84,371.88,89502.0,367.3387,367.655,366.5578,367.5858,89502.0
2023-05-23 15:30:00,371.78,375.01,371.73,373.95,801961.0,367.487,370.6797,367.4375,369.6319,801961.0
2023-05-24 09:30:00,369.37,369.61,366.39,366.87,231154.0,365.1048,365.342,362.1592,362.6337,231154.0
2023-05-24 10:00:00,367.13,367.42,365.77,366.59,134488.0,362.8907,363.1773,361.5464,362.3569,134488.0
2023-05-24 10:30:00,366.5,367.14,366.09,366.9,65293.0,362.2679,362.9005,361.8627,362.6633,65293.0
2023-05-24 11:00:00,367.0,368.46,366.66,367.82,81771.0,362.7622,364.2053,362.4261,363.5727,81771.0
2023-05-24 11:30:00,367.82,367.88,366.66,366.98,54275.0,363.5727,363.632,362.4261,362.7424,54275.0
2023-05-24 12:00:00,367.03,367.36,366.2,366.3,88197.0,362.7918,363.118,361.9714,362.0702,88197.0
2023-05-24 12:30:00,366.25,367.08,365.58,366.96,60931.0,362.0208,362.8412,361.3586,362.7226,60931.0
2023-05-24 13:00:00,366.96,367.44,366.54,367.02,67682.0,362.7226,363.1971,362.3075,362.7819,67682.0
2023-05-24 13:30:00,367.07,368.63,367.05,368.56,41462.0,362.8313,364.3733,362.8116,364.3041,41462.0
2023-05-24 14:00:00,368.52,368.86,367.76,367.91,69457.0,364.2646,364.6007,363.5134,363.6616,69457.0
2023-05-24 14:30:00,367.94,368.04,367.41,367.63,71566.0,363.6913,363.7901,363.1674,363.3849,71566.0
2023-05-24 15:00:00,367.63,369.51,367.44,368.75,63124.0,363.3849,365.2432,363.1971,364.4919,63124.0
2023-05-24 15:30:00,368.79,369.61,367.63,368.44,358795.0,364.5315,365.342,363.3849,364.1855,358795.0
2023-05-25 09:30:00,367.91,368.27,364.91,366.3,250427.0,363.6616,364.0175,360.6963,362.0702,250427.0
2023-05-25 10:00:00,366.4,367.43,365.6,366.25,152821.0,362.1691,363.1872,361.3783,362.0208,152821.0
2023-05-25 10:30:00,366.37,367.13,365.96,367.04,78151.0,362.1394,362.8907,361.7342,362.8017,78151.0
2023-05-25 11:00:00,367.1,368.57,366.9,366.91,67461.0,362.861,364.314,362.6633,362.6732,67461.0
2023-05-25 11:30:00,366.92,367.06,366.03,366.86,74751.0,362.6831,362.8215,361.8034,362.6238,74751.0
2023-05-25 12:00:00,366.93,369.52,366.87,369.25,89339.0,362.693,365.2531,362.6337,364.9862,89339.0
2023-05-25 12:30:00,369.3,369.43,368.65,369.11,91488.0,365.0356,365.1641,364.3931,364.8478,91488.0
2023-05-25 13:00:00,369.14,370.38,368.58,370.18,63340.0,364.8774,366.1031,364.3239,365.9054,63340.0
2023-05-25 13:30:00,370.25,370.77,369.42,369.87,67177.0,365.9746,366.4886,365.1542,365.599,67177.0
2023-05-25 14:00:00,369.91,370.99,369.51,369.62,55642.0,365.6386,366.7061,365.2432,365.3519,55642.0
2023-05-25 14:30:00,369.53,369.81,368.89,369.56,97357.0,365.2629,365.5397,364.6303,365.2926,97357.0
2023-05-25 15:00:00,369.63,370.7,369.3,370.18,85406.0,365.3618,366.4194,365.0356,365.9054,85406.0
2023-05-25 15:30:00,370.33,370.49,369.48,370.08,287257.0,366.0537,366.2119,365.2135,365.8066,287257.0
2023-05-26 09:30:00,371.0,372.47,370.05,371.74,205811.0,366.716,368.169,365.7769,367.4474,205811.0
2023-05-26 10:00:00,371.78,374.6,371.76,374.56,86018.0,367.487,370.2744,367.4672,370.2349,86018.0
2023-05-26 10:30:00,374.58,375.38,373.14,375.24,85551.0,370.2546,371.0454,368.8313,370.907,85551.0
2023-05-26 11:00:00,375.26,375.62,373.81,373.96,73380.0,370.9268,371.2826,369.4935,369.6418,73380.0
2023-05-26 11:30:00,374.05,375.1,373.8,374.8,64911.0,369.7307,370.7686,369.4836,370.4721,64911.0
2023-05-26 12:00:00,374.84,375.68,374.73,375.47,110452.0,370.5116,371.3419,370.4029,371.1344,110452.0
2023-05-26 12:30:00,375.47,375.47,374.39,374.64,100783.0,371.1344,371.1344,370.0668,370.3139,100783.0
2023-05-26 13:00:00,374.7,374.89,374.33,374.63,33639.0,370.3732,370.561,370.0075,370.3041,33639.0
2023-05-26 13:30:00,374.56,374.67,373.92,374.03,52574.0,370.2349,370.3436,369.6022,369.711,52574.0
2023-05-26 14:00:00,374.03,374.37,373.81,374.21,43804.0,369.711,370.0471,369.4935,369.8889,43804.0
2023-05-26 14:30:00,374.25,375.07,374.15,374.43,73705.0,369.9284,370.739,369.8296,370.1064,73705.0
2023-05-26 15:00:00,374.53,375.12,374.38,374.44,72265.0,370.2052,370.7884,370.0569,370.1162,72265.0
2023-05-26 15:30:00,374.35,374.72,373.73,374.25,222773.0,370.0273,370.393,369.4144,369.9284,222773.0
2023-05-30 09:30:00,376.28,376.63,371.36,373.92,347662.0,371.935,372.281,367.0718,369.6022,347662.0
2023-05-30 10:00:00,373.64,376.46,372.83,374.26,187911.0,369.3255,372.1129,368.5248,369.9383,187911.0
2023-05-30 10:30:00,374.19,374.38,371.94,372.16,82691.0,369.8691,370.0569,367.6451,367.8626,82691.0
2023-05-30 11:00:00,372.15,372.3,369.55,370.43,140682.0,367.8527,368.001,365.2827,366.1525,140682.0
2023-05-30 11:30:00,370.49,370.87,369.47,370.07,107309.0,366.2119,366.5875,365.2036,365.7967,107309.0
2023-05-30 12:00:00,370.07,370.07,367.83,368.09,90792.0,365.7967,365.7967,363.5826,363.8396,90792.0
2023-05-30 12:30:00,367.99,368.54,367.07,368.27,72254.0,363.7407,364.2844,362.8313,364.0175,72254.0
2023-05-30 13:00:00,368.33,369.27,368.19,369.14,69197.0,364.0768,365.0059,363.9384,364.8774,69197.0
2023-05-30 13:30:00,369.07,369.32,367.31,367.87,85865.0,364.8083,365.0554,363.0686,363.6221,85865.0
2023-05-30 14:00:00,367.99,368.17,366.2,367.74,171956.0,363.7407,363.9186,361.9714,363.4936,171956.0
2023-05-30 14:30:00,367.67,368.3,367.04,367.34,70294.0,363.4244,364.0471,362.8017,363.0982,70294.0
2023-05-30 15:00:00,367.34,368.31,367.12,368.09,104375.0,363.0982,364.057,362.8808,363.8396,104375.0
2023-05-30 15:30:00,368.16,368.4,367.0,367.5,362875.0,363.9088,364.146,362.7622,363.2564,362875.0
2023-05-31 09:30:00,365.0,365.7,359.46,359.54,364916.0,360.7853,361.4772,355.3092,355.3883,364916.0
2023-05-31 10:00:00,359.54,359.61,357.85,359.0,201383.0,355.3883,355.4575,353.7178,354.8545,201383.0
2023-05-31 10:30:00,358.88,361.1,358.56,359.91,226443.0,354.7359,356.9303,354.4196,355.754,226443.0
2023-05-31 11:00:00,359.82,360.8,358.33,358.53,334740.0,355.6651,356.6337,354.1923,354.39,334740.0
2023-05-31 11:30:00,358.58,360.08,358.19,359.33,97859.0,354.4394,355.9221,354.0539,355.1807,97859.0
2023-05-31 12:00:00,359.5,360.12,358.79,359.82,105189.0,355.3488,355.9616,354.647,355.6651,105189.0
2023-05-31 12:30:00,359.76,360.57,359.47,360.05,125285.0,355.6058,356.4064,355.3191,355.8924,125285.0
2023-05-31 13:00:00,360.1,360.67,359.66,360.6,67910.0,355.9418,356.5053,355.5069,356.4361,67910.0
2023-05-31 13:30:00,360.63,362.36,360.62,362.02,95009.0,356.4657,358.1757,356.4558,357.8397,95009.0
2023-05-31 14:00:00,362.02,362.5,361.4,362.12,106563.0,357.8397,358.3141,357.2268,357.9385,106563.0
2023-05-31 14:30:00,362.19,362.24,360.99,361.61,110671.0,358.0077,358.0571,356.8216,357.4344,110671.0
2023-05-31 15:00:00,361.68,364.11,361.43,364.04,123690.0,357.5036,359.9055,357.2565,359.8363,123690.0
2023-05-31 15:30:00,364.05,365.33,363.05,365.1,658727.0,359.8462,361.1114,358.8578,360.8841,658727.0
2023-06-01 09:30:00,367.16,370.68,367.02,368.51,330147.0,362.9203,366.3997,362.7819,364.2547,330147.0
2023-06-01 10:00:00,368.66,368.95,366.56,367.13,195069.0,364.403,364.6896,362.3272,362.8907,195069.0
2023-06-01 10:30:00,367.21,368.72,366.96,367.13,146341.0,362.9697,364.4623,362.7226,362.8907,146341.0
2023-06-01 11:00:00,367.24,367.89,366.05,366.89,127868.0,362.9994,363.6419,361.8231,362.6534,127868.0
2023-06-01 11:30:00,366.89,369.3,366.73,369.29,97873.0,362.6534,365.0356,362.4953,365.0257,97873.0
2023-06-01 12:00:00,369.2,369.6,368.26,368.69,95522.0,364.9368,365.3321,364.0076,364.4326,95522.0
2023-06-01 12:30:00,368.76,368.77,367.85,368.21,71111.0,364.5018,364.5117,363.6023,363.9582,71111.0
2023-06-01 13:00:00,368.29,368.41,367.62,367.98,95186.0,364.0373,364.1559,363.375,363.7308,95186.0
2023-06-01 13:30:00,367.99,368.56,367.45,368.56,81889.0,363.7407,364.3041,363.207,364.3041,81889.0
2023-06-01 14:00:00,368.64,369.78,368.34,369.66,99905.0,364.3832,365.5101,364.0867,365.3914,99905.0
2023-06-01 14:30:00,369.66,370.28,369.65,370.16,57126.0,365.3914,366.0043,365.3816,365.8857,57126.0
2023-06-01 15:00:00,370.18,371.09,369.94,369.94,95559.0,365.9054,366.8049,365.6682,365.6682,95559.0
2023-06-01 15:30:00,369.98,370.92,369.84,370.88,270676.0,365.7077,366.6369,365.5694,366.5974,270676.0
2023-06-02 09:30:00,374.59,375.82,373.19,373.21,205917.0,370.2645,371.4803,368.8807,368.9004,205917.0
2023-06-02 10:00:00,373.21,374.36,372.15,373.25,149563.0,368.9004,370.0372,367.8527,368.94,149563.0
2023-06-02 10:30:00,373.24,373.8,372.79,373.53,65718.0,368.9301,369.4836,368.4853,369.2168,65718.0
2023-06-02 11:00:00,373.46,374.35,372.8,372.89,71622.0,369.1476,370.0273,368.4952,368.5841,71622.0
2023-06-02 11:30:00,372.94,373.16,372.27,372.58,71364.0,368.6336,368.851,367.9713,368.2777,71364.0
2023-06-02 12:00:00,372.6,373.36,372.59,373.04,59964.0,368.2975,369.0487,368.2876,368.7324,59964.0
2023-06-02 12:30:00,373.11,374.29,372.92,374.19,36009.0,368.8016,369.968,368.6138,369.8691,36009.0
2023-06-02 13:00:00,374.27,374.97,374.15,374.67,59535.0,369.9482,370.6401,369.8296,370.3436,59535.0
2023-06-02 13:30:00,374.77,374.89,373.84,374.45,49555.0,370.4424,370.561,369.5232,370.1261,49555.0
2023-06-02 14:00:00,374.5,374.5,373.24,374.13,54420.0,370.1756,370.1756,368.9301,369.8098,54420.0
2023-06-02 14:30:00,374.18,375.02,373.95,374.96,49469.0,369.8592,370.6895,369.6319,370.6302,49469.0
2023-06-02 15:00:00,375.02,375.21,374.16,374.16,64696.0,370.6895,370.8774,369.8395,369.8395,64696.0
2023-06-02 15:30:00,374.2,374.51,373.57,373.72,225401.0,369.879,370.1854,369.2563,369.4046,225401.0
2023-06-05 09:30:00,372.75,373.03,369.11,369.31,114893.0,368.4458,368.7225,364.8478,365.0455,114893.0
2023-06-05 10:00:00,369.51,371.14,368.53,371.02,109417.0,365.2432,366.8544,364.2745,366.7357,109417.0
2023-06-05 10:30:00,371.1,372.21,370.51,370.53,97096.0,366.8148,367.912,366.2316,366.2514,97096.0
2023-06-05 11:00:00,370.53,371.5,370.44,371.04,71617.0,366.2514,367.2102,366.1624,366.7555,71617.0
2023-06-05 11:30:00,370.89,371.68,370.72,371.28,60314.0,366.6072,367.3881,366.4392,366.9927,60314.0
2023-06-05 12:00:00,371.38,372.32,371.16,372.13,69317.0,367.0916,368.0207,366.8741,367.8329,69317.0
2023-06-05 12:30:00,372.18,372.75,372.05,372.68,61734.0,367.8823,368.4458,367.7538,368.3766,61734.0
2023-06-05 13:00:00,372.69,372.8,371.54,371.69,60022.0,368.3865,368.4952,367.2497,367.398,60022.0
2023-06-05 13:30:00,371.64,372.15,371.44,372.06,69543.0,367.3486,367.8527,367.1509,367.7637,69543.0
2023-06-05 14:00:00,371.98,372.15,370.71,371.09,93993.0,367.6847,367.8527,366.4293,366.8049,93993.0
2023-06-05 14:30:00,371.14,371.14,369.74,370.44,70878.0,366.8544,366.8544,365.4705,366.1624,70878.0
2023-06-05 15:00:00,370.53,370.78,369.64,370.69,118705.0,366.2514,366.4985,365.3717,366.4095,118705.0
2023-06-05 15:30:00,370.72,371.45,370.31,370.33,249700.0,366.4392,367.1608,366.0339,366.0537,249700.0
2023-06-06 09:30:00,372.95,375.61,371.8,375.56,145637.0,368.6435,371.2727,367.5067,371.2233,145637.0
2023-06-06 10:00:00,375.62,377.31,375.29,375.44,217610.0,371.2826,372.9531,370.9564,371.1047,217610.0
2023-06-06 10:30:00,375.52,376.77,375.26,375.79,128235.0,371.1838,372.4193,370.9268,371.4507,128235.0
2023-06-06 11:00:00,375.79,377.08,375.69,376.73,78691.0,371.4507,372.7258,371.3518,372.3798,78691.0
2023-06-06 11:30:00,376.74,378.0,376.11,377.99,72145.0,372.3897,373.6351,371.767,373.6253,72145.0
2023-06-06 12:00:00,378.04,378.62,377.15,378.55,71363.0,373.6747,374.248,372.795,374.1788,71363.0
2023-06-06 12:30:00,378.56,378.66,377.56,377.67,62049.0,374.1887,374.2875,373.2002,373.3089,62049.0
2023-06-06 13:00:00,377.72,379.38,377.68,378.94,67876.0,373.3584,374.9992,373.3188,374.5643,67876.0
2023-06-06 13:30:00,378.95,379.12,378.06,378.38,74447.0,374.5742,374.7422,373.6944,374.0107,74447.0
2023-06-06 14:00:00,378.43,378.92,377.6,378.79,61215.0,374.0602,374.5445,373.2398,374.416,61215.0
2023-06-06 14:30:00,378.79,379.45,378.68,379.21,47297.0,374.416,375.0684,374.3073,374.8312,47297.0
2023-06-06 15:00:00,379.27,379.73,379.08,379.61,63435.0,374.8905,375.3452,374.7027,375.2265,63435.0
2023-06-06 15:30:00,379.61,380.38,378.66,379.97,334075.0,375.2265,375.9877,374.2875,375.5824,334075.0
2023-06-07 09:30:00,379.29,380.5,374.6,375.69,237149.0,374.9102,376.1063,370.2744,371.3518,237149.0
2023-06-07 10:00:00,375.69,375.82,370.18,370.44,176114.0,371.3518,371.4803,365.9054,366.1624,176114.0
2023-06-07 10:30:00,370.45,371.14,368.67,369.32,146277.0,366.1723,366.8544,364.4129,365.0554,146277.0
2023-06-07 11:00:00,369.32,370.15,368.26,369.02,161640.0,365.0554,365.8758,364.0076,364.7588,161640.0
2023-06-07 11:30:00,369.07,371.99,369.02,371.37,218185.0,364.8083,367.6945,364.7588,367.0817,218185.0
2023-06-07 12:00:00,371.29,372.76,371.28,372.2,147843.0,367.0026,368.4556,366.9927,367.9021,147843.0
2023-06-07 12:30:00,372.35,373.28,371.29,371.55,110442.0,368.0504,368.9696,367.0026,367.2596,110442.0
2023-06-07 13:00:00,371.59,372.12,371.08,371.88,71785.0,367.2992,367.823,366.795,367.5858,71785.0
2023-06-07 13:30:00,371.74,372.35,371.41,372.02,76159.0,367.4474,368.0504,367.1212,367.7242,76159.0
2023-06-07 14:00:00,372.07,372.21,371.35,371.53,116104.0,367.7736,367.912,367.0619,367.2398,116104.0
2023-06-07 14:30:00,371.63,371.69,371.24,371.31,85473.0,367.3387,367.398,366.9532,367.0224,85473.0
2023-06-07 15:00:00,371.44,372.39,371.18,372.19,80834.0,367.1509,368.0899,366.8939,367.8922,80834.0
2023-06-07 15:30:00,372.12,372.5,370.92,371.39,424014.0,367.823,368.1986,366.6369,367.1015,424014.0
2023-06-08 09:30:00,369.36,369.77,366.06,366.57,180110.0,365.0949,365.5002,361.833,362.3371,180110.0
2023-06-08 10:00:00,366.47,369.46,365.84,369.15,219897.0,362.2383,365.1938,361.6156,364.8873,219897.0
2023-06-08 10:30:00,369.09,369.74,368.04,369.4,95390.0,364.828,365.4705,363.7901,365.1344,95390.0
2023-06-08 11:00:00,369.4,369.72,367.86,368.18,87328.0,365.1344,365.4507,363.6122,363.9285,87328.0
2023-06-08 11:30:00,368.21,369.06,368.03,368.37,103601.0,363.9582,364.7984,363.7803,364.1163,103601.0
2023-06-08 12:00:00,368.3,368.87,367.76,368.79,83224.0,364.0471,364.6106,363.5134,364.5315,83224.0
2023-06-08 12:30:00,368.79,369.08,367.96,368.84,49769.0,364.5315,364.8181,363.7111,364.5809,49769.0
2023-06-08 13:00:00,368.84,369.5,368.6,368.64,49736.0,364.5809,365.2333,364.3437,364.3832,49736.0
2023-06-08 13:30:00,368.62,368.74,367.8,368.27,57615.0,364.3635,364.4821,363.5529,364.0175,57615.0
2023-06-08 14:00:00,368.29,369.05,368.2,368.75,47873.0,364.0373,364.7885,363.9483,364.4919,47873.0
2023-06-08 14:30:00,368.83,369.63,368.8,369.08,52752.0,364.571,365.3618,364.5414,364.8181,52752.0
2023-06-08 15:00:00,369.09,369.41,368.2,368.36,86931.0,364.828,365.1443,363.9483,364.1065,86931.0
2023-06-08 15:30:00,368.36,368.4,367.38,367.51,259406.0,364.1065,364.146,363.1378,363.2663,259406.0
2023-06-09 09:30:00,370.46,370.87,368.32,370.81,154514.0,366.1822,366.5875,364.0669,366.5282,154514.0
2023-06-09 10:00:00,370.85,372.11,369.56,370.15,158160.0,366.5677,367.8132,365.2926,365.8758,158160.0
2023-06-09 10:30:00,370.11,370.56,369.5,370.37,106716.0,365.8362,366.281,365.2333,366.0932,106716.0
2023-06-09 11:00:00,370.36,370.5,368.71,369.18,60071.0,366.0834,366.2217,364.4524,364.917,60071.0
2023-06-09 11:30:00,369.09,369.44,368.58,368.82,57701.0,364.828,365.174,364.3239,364.5611,57701.0
2023-06-09 12:00:00,368.77,369.06,368.08,368.43,48791.0,364.5117,364.7984,363.8297,364.1756,48791.0
2023-06-09 12:30:00,368.42,368.62,367.76,367.96,47047.0,364.1658,364.3635,363.5134,363.7111,47047.0
2023-06-09 13:00:00,367.94,368.74,367.9,368.24,64162.0,363.6913,364.4821,363.6518,363.9878,64162.0
2023-06-09 13:30:00,368.25,369.25,368.25,368.78,82911.0,363.9977,364.9862,363.9977,364.5216,82911.0
2023-06-09 14:00:00,368.8,369.12,368.58,368.91,66080.0,364.5414,364.8577,364.3239,364.6501,66080.0
2023-06-09 14:30:00,369.0,369.33,368.8,369.31,54803.0,364.7391,365.0653,364.5414,365.0455,54803.0
2023-06-09 15:00:00,369.28,369.76,369.11,369.76,92246.0,365.0158,365.4903,364.8478,365.4903,92246.0
2023-06-09 15:30:00,369.72,369.85,369.11,369.21,234684.0,365.4507,365.5792,364.8478,364.9466,234684.0
2023-06-12 09:30:00,370.67,375.97,370.39,373.99,215001.0,366.3898,371.6286,366.113,369.6714,215001.0
2023-06-12 10:00:00,373.9,374.33,372.64,373.14,119387.0,369.5825,370.0075,368.337,368.8313,119387.0
2023-06-12 10:30:00,373.13,373.13,371.62,371.93,80015.0,368.8214,368.8214,367.3288,367.6352,80015.0
2023-06-12 11:00:00,371.94,372.29,369.94,370.11,94699.0,367.6451,367.9911,365.6682,365.8362,94699.0
2023-06-12 11:30:00,370.12,372.09,370.05,371.83,65228.0,365.8461,367.7934,365.7769,367.5364,65228.0
2023-06-12 12:00:00,371.85,372.92,371.8,372.92,49564.0,367.5562,368.6138,367.5067,368.6138,49564.0
2023-06-12 12:30:00,372.97,373.86,372.75,373.55,58383.0,368.6632,369.5429,368.4458,369.2365,58383.0
2023-06-12 13:00:00,373.57,374.38,373.53,373.73,57760.0,369.2563,370.0569,369.2168,369.4144,57760.0
2023-06-12 13:30:00,373.73,374.2,373.52,374.16,44264.0,369.4144,369.879,369.2069,369.8395,44264.0
2023-06-12 14:00:00,374.23,374.49,373.89,374.18,50008.0,369.9087,370.1657,369.5726,369.8592,50008.0
2023-06-12 14:30:00,374.15,374.65,373.88,374.62,56108.0,369.8296,370.3238,369.5627,370.2942,56108.0
2023-06-12 15:00:00,374.69,375.35,374.46,374.98,68204.0,370.3634,371.0157,370.136,370.65,68204.0
2023-06-12 15:30:00,374.97,375.38,374.13,375.35,236698.0,370.6401,371.0454,369.8098,371.0157,236698.0
2023-06-13 09:30:00,375.31,377.18,374.44,375.44,100985.0,370.9762,372.8246,370.1162,371.1047,100985.0
2023-06-13 10:00:00,375.56,375.56,372.36,373.17,84671.0,371.2233,371.2233,368.0603,368.8609,84671.0
2023-06-13 10:30:00,373.15,374.54,372.64,373.27,87759.0,368.8411,370.2151,368.337,368.9598,87759.0
2023-06-13 11:00:00,373.26,374.35,372.54,373.4,89139.0,368.9499,370.0273,368.2382,369.0883,89139.0
2023-06-13 11:30:00,373.42,373.5,371.62,371.75,75216.0,369.108,369.1871,367.3288,367.4573,75216.0
2023-06-13 12:00:00,371.75,373.68,371.5,373.51,70297.0,367.4573,369.365,367.2102,369.197,70297.0
2023-06-13 12:30:00,373.35,373.38,372.41,373.01,55624.0,369.0388,369.0685,368.1097,368.7028,55624.0
2023-06-13 13:00:00,373.03,373.04,371.84,372.26,61452.0,368.7225,368.7324,367.5463,367.9614,61452.0
2023-06-13 13:30:00,372.26,372.5,370.46,370.86,97276.0,367.9614,368.1986,366.1822,366.5776,97276.0
2023-06-13 14:00:00,370.86,371.15,369.81,370.16,107523.0,366.5776,366.8642,365.5397,365.8857,107523.0
2023-06-13 14:30:00,370.1,370.96,369.87,370.6,85289.0,365.8264,366.6764,365.599,366.3206,85289.0
2023-06-13 15:00:00,370.66,370.98,370.54,370.66,61465.0,366.3799,366.6962,366.2613,366.3799,61465.0
2023-06-13 15:30:00,370.72,372.0,370.47,371.38,212886.0,366.4392,367.7044,366.1921,367.0916,212886.0
2023-06-14 09:30:00,372.93,377.26,372.02,377.25,260216.0,368.6237,372.9037,367.7242,372.8938,260216.0
2023-06-14 10:00:00,377.24,377.57,374.72,375.16,122158.0,372.8839,373.2101,370.393,370.8279,122158.0
2023-06-14 10:30:00,375.16,376.46,374.55,376.29,181112.0,370.8279,372.1129,370.225,371.9449,181112.0
2023-06-14 11:00:00,376.24,378.08,375.96,377.0,92129.0,371.8955,373.7142,371.6187,372.6467,92129.0
2023-06-14 11:30:00,377.0,377.38,376.29,377.14,54146.0,372.6467,373.0223,371.9449,372.7851,54146.0
2023-06-14 12:00:00,377.11,377.11,376.12,376.66,32038.0,372.7554,372.7554,371.7768,372.3106,32038.0
2023-06-14 12:30:00,376.61,376.74,375.98,376.29,70913.0,372.2612,372.3897,371.6385,371.9449,70913.0
2023-06-14 13:00:00,376.25,376.59,375.93,376.42,41665.0,371.9053,372.2414,371.589,372.0734,41665.0
2023-06-14 13:30:00,376.41,376.51,375.9,376.0,35002.0,372.0635,372.1623,371.5594,371.6582,35002.0
2023-06-14 14:00:00,376.0,376.06,373.18,373.89,136431.0,371.6582,371.7175,368.8708,369.5726,136431.0
2023-06-14 14:30:00,373.76,375.27,373.17,374.11,81513.0,369.4441,370.9367,368.8609,369.7901,81513.0
2023-06-14 15:00:00,374.26,375.41,373.41,374.29,95191.0,369.9383,371.075,369.0981,369.968,95191.0
2023-06-14 15:30:00,374.28,374.86,372.83,374.76,210246.0,369.9581,370.5314,368.5248,370.4325,210246.0
2023-06-15 09:30:00,373.27,375.56,370.52,371.87,185239.0,368.9598,371.2233,366.2415,367.5759,185239.0
2023-06-15 10:00:00,371.93,373.51,371.65,373.5,85540.0,367.6352,369.197,367.3585,369.1871,85540.0
2023-06-15 10:30:00,373.61,373.67,371.71,373.05,73153.0,369.2958,369.3551,367.4178,368.7423,73153.0
2023-06-15 11:00:00,373.15,374.9,372.93,374.62,120673.0,368.8411,370.5709,368.6237,370.2942,120673.0
2023-06-15 11:30:00,374.56,375.54,374.11,375.38,66123.0,370.2349,371.2035,369.7901,371.0454,66123.0
2023-06-15 12:00:00,375.36,375.54,374.6,375.35,49666.0,371.0256,371.2035,370.2744,371.0157,49666.0
2023-06-15 12:30:00,375.36,376.57,375.36,376.56,48723.0,371.0256,372.2216,371.0256,372.2118,48723.0
2023-06-15 13:00:00,376.58,377.33,376.14,377.15,49829.0,372.2315,372.9729,371.7966,372.795,49829.0
2023-06-15 13:30:00,377.17,377.63,376.83,377.51,57538.0,372.8147,373.2694,372.4786,373.1508,57538.0
2023-06-15 14:00:00,377.58,378.05,377.46,377.97,46422.0,373.22,373.6846,373.1014,373.6055,46422.0
2023-06-15 14:30:00,377.97,379.33,377.97,379.06,83864.0,373.6055,374.9498,373.6055,374.6829,83864.0
2023-06-15 15:00:00,379.16,379.33,378.57,378.88,109154.0,374.7817,374.9498,374.1986,374.505,109154.0
2023-06-15 15:30:00,378.94,379.57,378.3,379.18,286882.0,374.5643,375.187,373.9317,374.8015,286882.0
2023-06-16 09:30:00,381.61,381.9,379.72,381.18,1026025.0,377.2035,377.4901,375.3353,376.7784,1026025.0
2023-06-16 10:00:00,381.18,382.55,380.59,382.55,78812.0,376.7784,378.1326,376.1952,378.1326,78812.0
2023-06-16 10:30:00,382.43,382.9,381.37,382.48,84929.0,378.014,378.4786,376.9662,378.0634,84929.0
2023-06-16 11:00:00,382.5,382.5,380.28,380.76,77981.0,378.0832,378.0832,375.8888,376.3633,77981.0
2023-06-16 11:30:00,380.84,381.0,379.36,380.09,64562.0,376.4423,376.6005,374.9794,375.701,64562.0
2023-06-16 12:00:00,379.98,380.72,379.93,380.55,36797.0,375.5923,376.3237,375.5429,376.1557,36797.0
2023-06-16 12:30:00,380.54,381.18,380.35,380.35,32871.0,376.1458,376.7784,375.958,375.958,32871.0
2023-06-16 13:00:00,380.48,381.2,379.93,380.51,74831.0,376.0865,376.7982,375.5429,376.1162,74831.0
2023-06-16 13:30:00,380.51,380.92,380.36,380.59,62222.0,376.1162,376.5214,375.9679,376.1952,62222.0
2023-06-16 14:00:00,380.56,380.67,380.05,380.31,76725.0,376.1656,376.2743,375.6615,375.9185,76725.0
2023-06-16 14:30:00,380.23,380.31,378.61,378.68,80296.0,375.8394,375.9185,374.2381,374.3073,80296.0
2023-06-16 15:00:00,378.74,378.74,376.94,376.98,170220.0,374.3666,374.3666,372.5874,372.6269,170220.0
2023-06-16 15:30:00,376.97,377.3,376.16,376.68,451235.0,372.617,372.9432,371.8164,372.3304,451235.0
2023-06-20 09:30:00,375.01,379.51,374.88,377.65,195612.0,370.6797,375.1277,370.5512,373.2892,195612.0
2023-06-20 10:00:00,377.75,377.81,374.3,374.51,239461.0,373.388,373.4473,369.9779,370.1854,239461.0
2023-06-20 10:30:00,374.46,374.69,373.75,374.11,85010.0,370.136,370.3634,369.4342,369.7901,85010.0
2023-06-20 11:00:00,374.15,375.05,374.14,374.67,75694.0,369.8296,370.7192,369.8197,370.3436,75694.0
2023-06-20 11:30:00,374.66,375.46,374.59,375.0,61121.0,370.3337,371.1245,370.2645,370.6698,61121.0
2023-06-20 12:00:00,375.05,376.85,374.51,376.31,107115.0,370.7192,372.4984,370.1854,371.9647,107115.0
2023-06-20 12:30:00,376.39,377.4,376.13,376.88,51035.0,372.0437,373.0421,371.7867,372.5281,51035.0
2023-06-20 13:00:00,376.86,377.1,375.97,376.82,66555.0,372.5083,372.7455,371.6286,372.4688,66555.0
2023-06-20 13:30:00,376.82,377.08,376.56,376.6,64217.0,372.4688,372.7258,372.2118,372.2513,64217.0
2023-06-20 14:00:00,376.55,376.98,376.4,376.83,48033.0,372.2019,372.6269,372.0536,372.4786,48033.0
2023-06-20 14:30:00,376.8,376.91,376.45,376.49,66110.0,372.449,372.5577,372.103,372.1426,66110.0
2023-06-20 15:00:00,376.56,376.59,375.58,375.88,88198.0,372.2118,372.2414,371.2431,371.5396,88198.0
2023-06-20 15:30:00,375.9,376.06,374.26,374.57,389152.0,371.5594,371.7175,369.9383,370.2447,389152.0
2023-06-21 09:30:00,373.96,376.36,373.79,374.9,142395.0,369.6418,372.0141,369.4738,370.5709,142395.0
2023-06-21 10:00:00,374.99,375.27,373.66,374.1,75174.0,370.6599,370.9367,369.3453,369.7802,75174.0
2023-06-21 10:30:00,374.24,376.0,374.15,375.97,55710.0,369.9186,371.6582,369.8296,371.6286,55710.0
2023-06-21 11:00:00,376.07,376.78,374.49,375.82,78402.0,371.7274,372.4292,370.1657,371.4803,78402.0
2023-06-21 11:30:00,375.96,377.49,375.81,376.47,84150.0,371.6187,373.131,371.4704,372.1228,84150.0
2023-06-21 12:00:00,376.58,378.18,376.54,378.18,49315.0,372.2315,373.8131,372.192,373.8131,49315.0
2023-06-21 12:30:00,378.13,378.39,377.38,377.56,51370.0,373.7636,374.0206,373.0223,373.2002,51370.0
2023-06-21 13:00:00,377.54,377.84,377.1,377.21,44862.0,373.1804,373.477,372.7455,372.8543,44862.0
2023-06-21 13:30:00,377.21,377.58,376.99,377.28,39714.0,372.8543,373.22,372.6368,372.9235,39714.0
2023-06-21 14:00:00,377.34,377.99,377.18,377.66,47359.0,372.9828,373.6253,372.8246,373.2991,47359.0
2023-06-21 14:30:00,377.76,377.96,377.15,377.8,40922.0,373.3979,373.5956,372.795,373.4374,40922.0
2023-06-21 15:00:00,377.82,377.83,377.18,377.49,75659.0,373.4572,373.4671,372.8246,373.131,75659.0
2023-06-21 15:30:00,377.48,377.55,376.03,376.3,187407.0,373.1211,373.1903,371.6879,371.9548,187407.0
2023-06-22 09:30:00,375.11,378.48,373.94,377.7,130526.0,370.7785,374.1096,369.622,373.3386,130526.0
2023-06-22 10:00:00,377.73,377.92,376.67,377.32,54684.0,373.3683,373.5561,372.3205,372.963,54684.0
2023-06-22 10:30:00,377.35,377.67,376.12,376.41,54063.0,372.9926,373.3089,371.7768,372.0635,54063.0
2023-06-22 11:00:00,376.42,376.86,375.59,375.69,53153.0,372.0734,372.5083,371.253,371.3518,53153.0
2023-06-22 11:30:00,375.69,377.0,375.38,376.69,57140.0,371.3518,372.6467,371.0454,372.3403,57140.0
2023-06-22 12:00:00,376.66,376.67,375.79,375.91,61687.0,372.3106,372.3205,371.4507,371.5693,61687.0
2023-06-22 12:30:00,375.98,376.25,375.7,376.2,39575.0,371.6385,371.9053,371.3617,371.8559,39575.0
2023-06-22 13:00:00,376.07,376.17,375.09,375.57,34653.0,371.7274,371.8263,370.7587,371.2332,34653.0
2023-06-22 13:30:00,375.57,375.88,375.11,375.88,34352.0,371.2332,371.5396,370.7785,371.5396,34352.0
2023-06-22 14:00:00,375.89,377.11,375.8,377.11,83899.0,371.5495,372.7554,371.4605,372.7554,83899.0
2023-06-22 14:30:00,377.07,377.71,376.84,377.69,92394.0,372.7159,373.3485,372.4885,373.3287,92394.0
2023-06-22 15:00:00,377.71,377.71,376.46,376.62,76037.0,373.3485,373.3485,372.1129,372.2711,76037.0
2023-06-22 15:30:00,376.56,377.84,376.2,377.81,218104.0,372.2118,373.477,371.8559,373.4473,218104.0
2023-06-23 09:30:00,374.98,376.0,373.22,375.94,365627.0,370.65,371.6582,368.9103,371.5989,365627.0
2023-06-23 10:00:00,375.86,376.95,375.41,376.84,99845.0,371.5198,372.5973,371.075,372.4885,99845.0
2023-06-23 10:30:00,376.85,377.25,375.6,376.38,78777.0,372.4984,372.8938,371.2629,372.0338,78777.0
2023-06-23 11:00:00,376.3,377.99,376.22,377.99,78819.0,371.9548,373.6253,371.8757,373.6253,78819.0
2023-06-23 11:30:00,377.83,379.52,377.81,378.81,78979.0,373.4671,375.1376,373.4473,374.4358,78979.0
2023-06-23 12:00:00,378.8,379.14,378.11,379.06,52897.0,374.4259,374.762,373.7439,374.6829,52897.0
2023-06-23 12:30:00,379.09,379.69,378.75,379.34,66803.0,374.7126,375.3056,374.3765,374.9597,66803.0
2023-06-23 13:00:00,379.34,380.08,379.34,379.95,75737.0,374.9597,375.6911,374.9597,375.5626,75737.0
2023-06-23 13:30:00,380.0,380.24,379.18,379.26,102899.0,375.612,375.8493,374.8015,374.8806,102899.0
2023-06-23 14:00:00,379.26,379.79,379.06,379.69,50939.0,374.8806,375.4045,374.6829,375.3056,50939.0
2023-06-23 14:30:00,379.59,379.9,379.26,379.71,83733.0,375.2068,375.5132,374.8806,375.3254,83733.0
2023-06-23 15:00:00,379.63,380.34,379.28,379.8,83619.0,375.2463,375.9481,374.9004,375.4144,83619.0
2023-06-23 15:30:00,379.84,381.12,379.58,379.86,343691.0,375.4539,376.7191,375.1969,375.4737,343691.0
2023-06-26 09:30:00,378.06,379.74,377.53,379.37,177482.0,373.6944,375.355,373.1706,374.9893,177482.0
2023-06-26 10:00:00,379.46,379.99,375.9,376.8,125848.0,375.0783,375.6022,371.5594,372.449,125848.0
2023-06-26 10:30:00,376.85,377.15,376.08,376.92,100492.0,372.4984,372.795,371.7373,372.5676,100492.0
2023-06-26 11:00:00,377.0,377.17,376.0,376.24,123147.0,372.6467,372.8147,371.6582,371.8955,123147.0
2023-06-26 11:30:00,376.24,376.61,375.35,376.26,75351.0,371.8955,372.2612,371.0157,371.9152,75351.0
2023-06-26 12:00:00,376.41,377.4,375.87,377.0,105965.0,372.0635,373.0421,371.5297,372.6467,105965.0
2023-06-26 12:30:00,376.99,377.42,376.67,377.4,57804.0,372.6368,373.0618,372.3205,373.0421,57804.0
2023-06-26 13:00:00,377.42,377.53,376.87,377.5,60871.0,373.0618,373.1706,372.5182,373.1409,60871.0
2023-06-26 13:30:00,377.5,377.56,376.9,377.08,43532.0,373.1409,373.2002,372.5478,372.7258,43532.0
2023-06-26 14:00:00,377.02,377.28,376.82,376.96,54795.0,372.6665,372.9235,372.4688,372.6071,54795.0
2023-06-26 14:30:00,376.96,377.39,376.76,376.87,87826.0,372.6071,373.0322,372.4095,372.5182,87826.0
2023-06-26 15:00:00,376.87,377.56,376.86,377.54,71362.0,372.5182,373.2002,372.5083,373.1804,71362.0
2023-06-26 15:30:00,377.54,377.75,376.81,377.46,370634.0,373.1804,373.388,372.4589,373.1014,370634.0
2023-06-27 09:30:00,380.34,381.7,379.01,380.86,125237.0,375.9481,377.2924,374.6335,376.4621,125237.0
2023-06-27 10:00:00,380.79,381.2,379.81,380.46,105174.0,376.3929,376.7982,375.4242,376.0667,105174.0
2023-06-27 10:30:00,380.37,381.55,380.03,381.53,53501.0,375.9778,377.1441,375.6417,377.1244,53501.0
2023-06-27 11:00:00,381.45,381.84,380.7,381.83,55368.0,377.0453,377.4308,376.304,377.4209,55368.0
2023-06-27 11:30:00,381.82,382.17,381.07,381.35,51582.0,377.411,377.757,376.6697,376.9465,51582.0
2023-06-27 12:00:00,381.44,381.78,380.52,381.78,56872.0,377.0354,377.3715,376.126,377.3715,56872.0
2023-06-27 12:30:00,381.89,381.89,381.2,381.57,36811.0,377.4802,377.4802,376.7982,377.1639,36811.0
2023-06-27 13:00:00,381.65,382.0,380.9,381.78,59436.0,377.243,377.5889,376.5016,377.3715,59436.0
2023-06-27 13:30:00,381.81,382.17,381.51,382.16,46408.0,377.4011,377.757,377.1046,377.7471,46408.0
2023-06-27 14:00:00,382.18,382.84,382.12,382.24,62449.0,377.7669,378.4192,377.7076,377.8262,62449.0
2023-06-27 14:30:00,382.25,382.29,381.3,381.4,60525.0,377.8361,377.8756,376.897,376.9959,60525.0
2023-06-27 15:00:00,381.43,382.5,381.39,382.17,73928.0,377.0255,378.0832,376.986,377.757,73928.0
2023-06-27 15:30:00,382.16,382.29,381.02,381.78,243172.0,377.7471,377.8756,376.6203,377.3715,243172.0
2023-06-28 09:30:00,381.19,381.4,378.67,379.67,186654.0,376.7883,376.9959,374.2974,375.2859,186654.0
2023-06-28 10:00:00,379.67,380.54,379.4,379.99,57579.0,375.2859,376.1458,375.019,375.6022,57579.0
2023-06-28 10:30:00,380.1,380.63,379.6,379.79,45722.0,375.7109,376.2348,375.2167,375.4045,45722.0
2023-06-28 11:00:00,379.79,380.11,379.36,380.11,67833.0,375.4045,375.7208,374.9794,375.7208,67833.0
2023-06-28 11:30:00,380.14,380.56,379.75,379.8,74222.0,375.7504,376.1656,375.3649,375.4144,74222.0
2023-06-28 12:00:00,379.77,381.11,379.53,380.45,34782.0,375.3847,376.7092,375.1475,376.0568,34782.0
2023-06-28 12:30:00,380.46,380.62,379.42,379.82,44062.0,376.0667,376.2249,375.0387,375.4341,44062.0
2023-06-28 13:00:00,379.73,379.98,379.41,379.98,36464.0,375.3452,375.5923,375.0289,375.5923,36464.0
2023-06-28 13:30:00,379.98,380.02,379.28,379.49,43298.0,375.5923,375.6318,374.9004,375.1079,43298.0
2023-06-28 14:00:00,379.63,380.35,379.61,379.93,31666.0,375.2463,375.958,375.2265,375.5429,31666.0
2023-06-28 14:30:00,380.03,380.08,379.63,379.99,35353.0,375.6417,375.6911,375.2463,375.6022,35353.0
2023-06-28 15:00:00,380.0,380.1,379.27,379.61,40094.0,375.612,375.7109,374.8905,375.2265,40094.0
2023-06-28 15:30:00,379.57,380.45,379.51,380.41,230893.0,375.187,376.0568,375.1277,376.0173,230893.0
2023-06-29 09:30:00,380.85,386.16,380.5,385.35,224286.0,376.4522,381.7009,376.1063,380.9003,224286.0
2023-06-29 10:00:00,385.34,386.14,384.42,385.22,61985.0,380.8904,381.6811,379.981,380.7718,61985.0
2023-06-29 10:30:00,385.23,385.71,384.38,384.46,76067.0,380.7817,381.2561,379.9415,380.0205,76067.0
2023-06-29 11:00:00,384.46,387.14,384.28,387.0,92879.0,380.0205,382.6696,379.8426,382.5312,92879.0
2023-06-29 11:30:00,386.98,388.01,386.51,387.4,58153.0,382.5114,383.5295,382.0469,382.9266,58153.0
2023-06-29 12:00:00,387.33,387.68,386.82,387.28,40065.0,382.8574,383.2034,382.3533,382.808,40065.0
2023-06-29 12:30:00,387.27,387.35,386.56,387.01,52375.0,382.7981,382.8772,382.0963,382.5411,52375.0
2023-06-29 13:00:00,387.03,387.26,386.63,386.85,55884.0,382.5609,382.7882,382.1655,382.3829,55884.0
2023-06-29 13:30:00,386.77,386.98,385.92,386.66,29842.0,382.3039,382.5114,381.4637,382.1951,29842.0
2023-06-29 14:00:00,386.65,387.25,386.0,387.0,49161.0,382.1853,382.7783,381.5428,382.5312,49161.0
2023-06-29 14:30:00,387.05,387.05,385.92,386.65,82529.0,382.5806,382.5806,381.4637,382.1853,82529.0
2023-06-29 15:00:00,386.68,387.44,386.67,387.02,76182.0,382.2149,382.9661,382.205,382.551,76182.0
2023-06-29 15:30:00,387.02,387.76,386.48,387.72,273600.0,382.551,383.2824,382.0172,383.2429,273600.0
2023-06-30 09:30:00,388.1,391.48,388.1,390.62,196790.0,383.6185,386.9595,383.6185,386.1094,196790.0
2023-06-30 10:00:00,390.75,392.44,390.58,391.42,208653.0,386.2379,387.9084,386.0699,386.9002,208653.0
2023-06-30 10:30:00,391.37,391.77,390.34,391.14,220771.0,386.8508,387.2461,385.8326,386.6234,220771.0
2023-06-30 11:00:00,391.21,391.31,390.0,390.1,108942.0,386.6926,386.7914,385.4966,385.5954,108942.0
2023-06-30 11:30:00,390.17,390.76,389.58,390.22,102629.0,385.6646,386.2478,385.0814,385.714,102629.0
2023-06-30 12:00:00,390.2,391.43,390.19,391.37,86495.0,385.6943,386.9101,385.6844,386.8508,86495.0
2023-06-30 12:30:00,391.4,391.89,390.84,391.89,66357.0,386.8804,387.3647,386.3269,387.3647,66357.0
2023-06-30 13:00:00,391.82,392.48,391.64,392.47,63316.0,387.2956,387.9479,387.1176,387.938,63316.0
2023-06-30 13:30:00,392.46,392.85,392.13,392.37,65309.0,387.9282,388.3137,387.602,387.8392,65309.0
2023-06-30 14:00:00,392.39,393.47,392.33,393.29,69966.0,387.859,388.9265,387.7997,388.7486,69966.0
2023-06-30 14:30:00,393.23,393.52,392.9,393.52,76748.0,388.6893,388.9759,388.3631,388.9759,76748.0
2023-06-30 15:00:00,393.56,394.58,393.42,394.57,159878.0,389.0155,390.0237,388.8771,390.0138,159878.0
2023-06-30 15:30:00,394.55,395.17,392.97,392.97,360017.0,389.994,390.6069,388.4323,388.4323,360017.0
2023-07-03 09:30:00,391.34,392.2,388.68,391.89,226648.0,386.8211,387.6712,384.1918,387.3647,226648.0
2023-07-03 10:00:00,392.22,393.0,391.54,391.75,105008.0,387.6909,388.4619,387.0188,387.2264,105008.0
2023-07-03 10:30:00,391.75,392.7,390.76,392.3,56891.0,387.2264,388.1654,386.2478,387.77,56891.0
2023-07-03 11:00:00,392.23,393.73,392.23,393.05,97852.0,387.7008,389.1835,387.7008,388.5114,97852.0
2023-07-03 11:30:00,392.98,393.62,392.16,393.35,72595.0,388.4422,389.0748,387.6316,388.8079,72595.0
2023-07-03 12:00:00,393.35,394.0,393.11,393.93,43752.0,388.8079,389.4504,388.5707,389.3812,43752.0
2023-07-03 12:30:00,393.91,394.31,392.92,393.85,82394.0,389.3614,389.7568,388.3829,389.3021,82394.0
2023-07-05 09:30:00,388.81,392.61,387.13,392.45,207976.0,384.3203,388.0764,382.6597,387.9183,207976.0
2023-07-05 10:00:00,392.47,393.73,392.23,393.11,94436.0,387.938,389.1835,387.7008,388.5707,94436.0
2023-07-05 10:30:00,393.18,393.56,392.46,393.53,105841.0,388.6398,389.0155,387.9282,388.9858,105841.0
2023-07-05 11:00:00,393.57,394.91,393.52,394.64,104122.0,389.0253,390.3499,388.9759,390.083,104122.0
2023-07-05 11:30:00,394.62,394.74,393.55,393.7,70088.0,390.0632,390.1818,389.0056,389.1538,70088.0
2023-07-05 12:00:00,393.61,394.33,393.01,393.87,75722.0,389.0649,389.7766,388.4718,389.3219,75722.0
2023-07-05 12:30:00,393.88,394.12,393.06,393.5,60078.0,389.3318,389.569,388.5212,388.9562,60078.0
2023-07-05 13:00:00,393.56,393.92,393.04,393.6,52487.0,389.0155,389.3713,388.5015,389.055,52487.0
2023-07-05 13:30:00,393.63,394.36,393.44,394.19,47117.0,389.0847,389.8062,388.8968,389.6382,47117.0
2023-07-05 14:00:00,394.16,394.67,393.53,394.03,72490.0,389.6085,390.1126,388.9858,389.48,72490.0
2023-07-05 14:30:00,394.0,394.64,393.85,394.39,116056.0,389.4504,390.083,389.3021,389.8359,116056.0
2023-07-05 15:00:00,394.35,394.9,394.17,394.9,91893.0,389.7963,390.34,389.6184,390.34,91893.0
2023-07-05 15:30:00,394.9,395.25,394.59,394.73,184967.0,390.34,390.6859,390.0336,390.172,184967.0
2023-07-06 09:30:00,393.83,394.11,390.37,390.94,245814.0,389.8468,390.1239,386.4217,386.986,245814.0
2023-07-06 10:00:00,391.49,391.53,389.85,390.62,102462.0,387.5304,387.57,385.907,386.6692,102462.0
2023-07-06 10:30:00,390.55,391.18,389.73,391.18,89094.0,386.5999,387.2236,385.7882,387.2236,89094.0
2023-07-06 11:00:00,391.28,391.86,390.81,391.17,79531.0,387.3225,387.8967,386.8573,387.2137,79531.0
2023-07-06 11:30:00,391.16,392.31,391.0,392.02,71694.0,387.2038,388.3421,387.0454,388.0551,71694.0
2023-07-06 12:00:00,391.94,392.49,391.61,392.45,38090.0,387.9759,388.5203,387.6492,388.4807,38090.0
2023-07-06 12:30:00,392.5,392.95,392.17,392.59,42511.0,388.5302,388.9757,388.2035,388.6193,42511.0
2023-07-06 13:00:00,392.66,393.39,392.66,392.88,27581.0,388.6886,389.4112,388.6886,388.9064,27581.0
2023-07-06 13:30:00,392.86,393.28,392.55,393.1,33073.0,388.8866,389.3023,388.5797,389.1241,33073.0
2023-07-06 14:00:00,393.14,393.41,392.47,392.78,30854.0,389.1637,389.431,388.5005,388.8074,30854.0
2023-07-06 14:30:00,392.85,393.97,392.85,393.89,39882.0,388.8767,389.9853,388.8767,389.9061,39882.0
2023-07-06 15:00:00,393.81,394.21,393.52,393.52,57736.0,389.827,390.2229,389.5399,389.5399,57736.0
2023-07-06 15:30:00,393.56,393.73,392.97,393.15,197842.0,389.5795,389.7478,388.9954,389.1736,197842.0
2023-07-07 09:30:00,390.66,392.45,390.27,391.3,119049.0,386.7088,388.4807,386.3228,387.3423,119049.0
2023-07-07 10:00:00,391.36,391.64,390.31,391.11,64986.0,387.4017,387.6789,386.3624,387.1543,64986.0
2023-07-07 10:30:00,391.11,391.23,389.57,389.62,79282.0,387.1543,387.273,385.6298,385.6793,79282.0
2023-07-07 11:00:00,389.7,390.11,389.39,389.53,61097.0,385.7585,386.1644,385.4517,385.5902,61097.0
2023-07-07 11:30:00,389.63,389.92,389.01,389.64,50442.0,385.6892,385.9763,385.0755,385.6991,50442.0
2023-07-07 12:00:00,389.61,391.41,389.49,390.97,52992.0,385.6694,387.4512,385.5506,387.0157,52992.0
2023-07-07 12:30:00,390.92,392.0,390.92,391.55,46589.0,386.9662,388.0353,386.9662,387.5898,46589.0
2023-07-07 13:00:00,391.61,392.19,391.3,392.03,34719.0,387.6492,388.2233,387.3423,388.065,34719.0
2023-07-07 13:30:00,392.1,392.22,390.77,390.97,56184.0,388.1342,388.253,386.8177,387.0157,56184.0
2023-07-07 14:00:00,391.06,391.36,390.72,391.31,27071.0,387.1048,387.4017,386.7682,387.3522,27071.0
2023-07-07 14:30:00,391.31,391.31,390.47,390.69,35559.0,387.3522,387.3522,386.5207,386.7385,35559.0
2023-07-07 15:00:00,390.69,390.77,389.95,390.07,54650.0,386.7385,386.8177,386.006,386.1248,54650.0
2023-07-07 15:30:00,390.05,390.56,388.4,388.68,283620.0,386.105,386.6098,384.4717,384.7488,283620.0
2023-07-10 09:30:00,388.48,392.61,388.01,392.48,161210.0,384.5509,388.6391,384.0856,388.5104,161210.0
2023-07-10 10:00:00,392.55,393.43,391.63,391.77,123130.0,388.5797,389.4508,387.669,387.8076,123130.0
2023-07-10 10:30:00,391.75,392.35,391.08,392.32,89034.0,387.7878,388.3817,387.1246,388.352,89034.0
2023-07-10 11:00:00,392.3,392.5,391.43,392.18,60218.0,388.3322,388.5302,387.471,388.2134,60218.0
2023-07-10 11:30:00,392.19,392.58,391.5,392.14,43692.0,388.2233,388.6094,387.5403,388.1738,43692.0
2023-07-10 12:00:00,392.13,392.37,391.25,391.81,41659.0,388.1639,388.4015,387.2928,387.8472,41659.0
2023-07-10 12:30:00,391.8,392.31,391.57,392.06,23361.0,387.8373,388.3421,387.6096,388.0947,23361.0
2023-07-10 13:00:00,392.0,392.12,391.53,391.99,63809.0,388.0353,388.154,387.57,388.0254,63809.0
2023-07-10 13:30:00,392.05,392.45,391.54,391.65,42274.0,388.0848,388.4807,387.5799,387.6888,42274.0
2023-07-10 14:00:00,391.69,391.93,391.21,391.92,38948.0,387.7284,387.966,387.2532,387.9561,38948.0
2023-07-10 14:30:00,391.92,392.52,391.82,392.39,51258.0,387.9561,388.55,387.8571,388.4213,51258.0
2023-07-10 15:00:00,392.35,392.73,391.8,392.06,60109.0,388.3817,388.7579,387.8373,388.0947,60109.0
2023-07-10 15:30:00,392.01,392.3,391.33,392.29,238801.0,388.0452,388.3322,387.372,388.3223,238801.0
2023-07-11 09:30:00,393.62,394.36,392.34,393.95,167952.0,389.6389,390.3714,388.3718,389.9655,167952.0
2023-07-11 10:00:00,393.96,396.05,393.02,395.65,138332.0,389.9754,392.0443,389.0449,391.6483,138332.0
2023-07-11 10:30:00,395.6,395.75,394.18,394.47,65427.0,391.5988,391.7473,390.1932,390.4803,65427.0
2023-07-11 11:00:00,394.64,396.13,394.16,395.92,65746.0,390.6486,392.1235,390.1734,391.9156,65746.0
2023-07-11 11:30:00,395.82,396.33,395.2,396.29,41450.0,391.8166,392.3215,391.2029,392.2819,41450.0
2023-07-11 12:00:00,396.39,396.84,395.66,395.99,41921.0,392.3809,392.8263,391.6582,391.9849,41921.0
2023-07-11 12:30:00,395.97,396.66,395.9,396.63,30865.0,391.9651,392.6481,391.8958,392.6184,30865.0
2023-07-11 13:00:00,396.67,397.25,396.61,396.91,66161.0,392.658,393.2322,392.5986,392.8956,66161.0
2023-07-11 13:30:00,396.92,397.15,396.5,396.76,43161.0,392.9055,393.1332,392.4897,392.7471,43161.0
2023-07-11 14:00:00,396.95,397.02,396.42,396.8,24467.0,392.9352,393.0045,392.4106,392.7867,24467.0
2023-07-11 14:30:00,396.8,397.11,396.27,396.88,48397.0,392.7867,393.0936,392.2621,392.8659,48397.0
2023-07-11 15:00:00,396.88,397.31,396.61,396.97,74178.0,392.8659,393.2916,392.5986,392.955,74178.0
2023-07-11 15:30:00,396.9,398.46,396.66,397.8,219168.0,392.8857,394.4299,392.6481,393.7766,219168.0
2023-07-12 09:30:00,399.0,401.36,398.71,401.03,239457.0,394.9645,397.3006,394.6774,396.9739,239457.0
2023-07-12 10:00:00,401.08,402.85,400.37,402.25,134181.0,397.0234,398.7755,396.3206,398.1816,134181.0
2023-07-12 10:30:00,402.36,402.9,401.49,402.88,78181.0,398.2905,398.825,397.4293,398.8052,78181.0
2023-07-12 11:00:00,402.9,403.17,401.01,401.08,68196.0,398.825,399.0923,396.9541,397.0234,68196.0
2023-07-12 11:30:00,401.08,401.23,399.51,399.72,86124.0,397.0234,397.1719,395.4693,395.6772,86124.0
2023-07-12 12:00:00,399.74,400.27,399.22,399.24,47132.0,395.697,396.2216,395.1822,395.202,47132.0
2023-07-12 12:30:00,399.29,400.24,399.0,399.62,51640.0,395.2515,396.1919,394.9645,395.5782,51640.0
2023-07-12 13:00:00,399.7,400.89,399.51,400.82,60939.0,395.6574,396.8353,395.4693,396.7661,60939.0
2023-07-12 13:30:00,400.84,400.9,400.2,400.61,51849.0,396.7859,396.8452,396.1523,396.5582,51849.0
2023-07-12 14:00:00,400.58,401.03,400.38,400.78,36141.0,396.5285,396.9739,396.3305,396.7265,36141.0
2023-07-12 14:30:00,400.76,400.87,400.39,400.63,42879.0,396.7067,396.8155,396.3404,396.578,42879.0
2023-07-12 15:00:00,400.59,401.0,400.24,400.83,93133.0,396.5384,396.9442,396.1919,396.776,93133.0
2023-07-12 15:30:00,400.83,401.28,400.36,400.83,201895.0,396.776,397.2214,396.3107,396.776,201895.0
2023-07-13 09:30:00,403.0,403.24,401.47,402.22,64800.0,398.924,399.1616,397.4095,398.1519,64800.0
2023-07-13 10:00:00,402.21,402.21,400.73,401.4,84261.0,398.142,398.142,396.677,397.3402,84261.0
2023-07-13 10:30:00,401.43,402.17,401.42,401.98,54201.0,397.3699,398.1024,397.36,397.9143,54201.0
2023-07-13 11:00:00,402.05,402.53,401.54,401.57,49801.0,397.9836,398.4588,397.4788,397.5085,49801.0
2023-07-13 11:30:00,401.55,402.12,401.42,402.01,41420.0,397.4887,398.0529,397.36,397.944,41420.0
2023-07-13 12:00:00,402.07,402.14,401.1,401.23,50594.0,398.0034,398.0727,397.0432,397.1719,50594.0
2023-07-13 12:30:00,401.18,401.87,400.63,401.0,71527.0,397.1224,397.8054,396.578,396.9442,71527.0
2023-07-13 13:00:00,401.01,401.96,400.84,401.83,31462.0,396.9541,397.8945,396.7859,397.7658,31462.0
2023-07-13 13:30:00,401.89,402.11,401.33,401.6,26325.0,397.8252,398.043,397.2709,397.5382,26325.0
2023-07-13 14:00:00,401.57,401.9,401.27,401.29,28275.0,397.5085,397.8351,397.2115,397.2313,28275.0
2023-07-13 14:30:00,401.24,401.62,401.09,401.26,45005.0,397.1818,397.558,397.0333,397.2016,45005.0
2023-07-13 15:00:00,401.22,401.94,400.99,401.8,39683.0,397.162,397.8747,396.9343,397.7361,39683.0
2023-07-13 15:30:00,401.76,401.81,400.46,400.47,188622.0,397.6965,397.746,396.4097,396.4196,188622.0
2023-07-14 09:30:00,402.12,402.54,400.29,402.1,169839.0,398.0529,398.4687,396.2414,398.0331,169839.0
2023-07-14 10:00:00,401.98,403.24,401.28,402.11,98290.0,397.9143,399.1616,397.2214,398.043,98290.0
2023-07-14 10:30:00,402.11,402.43,401.18,402.41,62460.0,398.043,398.3598,397.1224,398.34,62460.0
2023-07-14 11:00:00,402.21,402.6,402.07,402.22,38528.0,398.142,398.528,398.0034,398.1519,38528.0
2023-07-14 11:30:00,402.25,402.71,401.82,402.23,54377.0,398.1816,398.6369,397.7559,398.1618,54377.0
2023-07-14 12:00:00,402.15,402.24,401.58,401.9,50160.0,398.0826,398.1717,397.5184,397.8351,50160.0
2023-07-14 12:30:00,401.9,402.64,401.84,402.49,39210.0,397.8351,398.5676,397.7757,398.4192,39210.0
2023-07-14 13:00:00,402.45,402.74,402.29,402.56,35602.0,398.3796,398.6666,398.2212,398.4885,35602.0
2023-07-14 13:30:00,402.61,402.64,402.12,402.33,35553.0,398.5379,398.5676,398.0529,398.2608,35553.0
2023-07-14 14:00:00,402.39,402.97,402.33,402.55,22838.0,398.3202,398.8943,398.2608,398.4786,22838.0
2023-07-14 14:30:00,402.66,402.84,402.3,402.48,31228.0,398.5874,398.7656,398.2311,398.4093,31228.0
2023-07-14 15:00:00,402.48,403.49,402.19,403.15,67043.0,398.4093,399.409,398.1222,399.0725,67043.0
2023-07-14 15:30:00,403.23,403.23,402.05,402.72,220047.0,399.1517,399.1517,397.9836,398.6468,220047.0
2023-07-17 09:30:00,401.95,403.16,401.12,402.79,94161.0,397.8846,399.0824,397.063,398.7161,94161.0
2023-07-17 10:00:00,402.79,403.63,402.24,402.71,95649.0,398.7161,399.5476,398.1717,398.6369,95649.0
2023-07-17 10:30:00,402.64,404.0,402.55,403.44,111988.0,398.5676,399.9139,398.4786,399.3596,111988.0
2023-07-17 11:00:00,403.4,403.52,402.56,403.08,37650.0,399.32,399.4387,398.4885,399.0032,37650.0
2023-07-17 11:30:00,403.1,403.29,402.7,403.15,34222.0,399.023,399.2111,398.627,399.0725,34222.0
2023-07-17 12:00:00,403.06,403.18,402.57,402.83,31091.0,398.9834,399.1022,398.4984,398.7557,31091.0
2023-07-17 12:30:00,402.87,403.19,402.72,403.06,42763.0,398.7953,399.1121,398.6468,398.9834,42763.0
2023-07-17 13:00:00,403.06,403.08,402.35,402.64,53144.0,398.9834,399.0032,398.2806,398.5676,53144.0
2023-07-17 13:30:00,402.67,402.67,401.63,401.78,47961.0,398.5973,398.5973,397.5679,397.7163,47961.0
2023-07-17 14:00:00,401.78,401.9,401.34,401.73,40345.0,397.7163,397.8351,397.2808,397.6668,40345.0
2023-07-17 14:30:00,401.7,402.13,401.36,401.96,102124.0,397.6372,398.0628,397.3006,397.8945,102124.0
2023-07-17 15:00:00,401.97,403.22,401.84,402.92,71327.0,397.9044,399.1418,397.7757,398.8448,71327.0
2023-07-17 15:30:00,402.85,403.06,401.84,402.24,168387.0,398.7755,398.9834,397.7757,398.1717,168387.0
2023-07-18 09:30:00,400.42,401.94,396.85,398.25,162026.0,396.3701,397.8747,392.8362,394.222,162026.0
2023-07-18 10:00:00,398.38,399.07,396.39,396.8,139050.0,394.3507,395.0338,392.3809,392.7867,139050.0
2023-07-18 10:30:00,396.93,397.62,395.21,396.2,111511.0,392.9154,393.5984,391.2128,392.1928,111511.0
2023-07-18 11:00:00,396.19,396.91,395.83,396.06,103286.0,392.1829,392.8956,391.8265,392.0542,103286.0
2023-07-18 11:30:00,395.97,398.14,395.87,397.74,63295.0,391.9651,394.1132,391.8661,393.7172,63295.0
2023-07-18 12:00:00,397.73,398.86,397.35,398.7,53475.0,393.7073,394.8259,393.3311,394.6675,53475.0
2023-07-18 12:30:00,398.58,399.09,398.1,398.29,50759.0,394.5487,395.0536,394.0736,394.2616,50759.0
2023-07-18 13:00:00,398.3,399.03,398.13,398.4,42613.0,394.2715,394.9942,394.1033,394.3705,42613.0
2023-07-18 13:30:00,398.43,399.14,398.08,399.02,56390.0,394.4002,395.103,394.0538,394.9843,56390.0
2023-07-18 14:00:00,399.14,399.71,399.04,399.62,22199.0,395.103,395.6673,395.0041,395.5782,22199.0
2023-07-18 14:30:00,399.62,399.84,398.81,399.15,31012.0,395.5782,395.796,394.7764,395.1129,31012.0
2023-07-18 15:00:00,399.08,399.39,398.6,398.96,57563.0,395.0437,395.3505,394.5685,394.9249,57563.0
2023-07-18 15:30:00,398.95,399.5,398.01,398.32,316772.0,394.915,395.4594,393.9845,394.2913,316772.0
2023-07-19 09:30:00,398.0,398.84,396.31,397.71,101751.0,393.9746,394.8061,392.3017,393.6875,101751.0
2023-07-19 10:00:00,397.75,399.55,397.72,398.63,61029.0,393.7271,395.5089,393.6974,394.5982,61029.0
2023-07-19 10:30:00,398.78,399.09,397.19,397.86,43779.0,394.7467,395.0536,393.1728,393.836,43779.0
2023-07-19 11:00:00,397.87,399.71,397.87,399.53,48559.0,393.8459,395.6673,393.8459,395.4891,48559.0
2023-07-19 11:30:00,399.5,399.78,399.0,399.53,50593.0,395.4594,395.7366,394.9645,395.4891,50593.0
2023-07-19 12:00:00,399.44,399.5,398.11,398.35,42611.0,395.4,395.4594,394.0835,394.321,42611.0
2023-07-19 12:30:00,398.28,398.74,397.92,398.13,34883.0,394.2517,394.7071,393.8954,394.1033,34883.0
2023-07-19 13:00:00,398.06,398.3,397.57,397.91,37118.0,394.034,394.2715,393.5489,393.8855,37118.0
2023-07-19 13:30:00,397.9,397.98,397.09,397.35,44327.0,393.8756,393.9548,393.0738,393.3311,44327.0
2023-07-19 14:00:00,397.34,397.38,396.61,397.13,56029.0,393.3213,393.3608,392.5986,393.1134,56029.0
2023-07-19 14:30:00,397.12,398.25,397.06,398.25,38994.0,393.1035,394.222,393.0441,394.222,38994.0
2023-07-19 15:00:00,398.22,399.85,398.17,399.6,81891.0,394.1923,395.8059,394.1429,395.5584,81891.0
2023-07-19 15:30:00,399.54,399.54,397.98,398.2,148523.0,395.499,395.499,393.9548,394.1726,148523.0
2023-07-20 09:30:00,397.14,397.99,396.39,397.04,142995.0,393.1233,393.9647,392.3809,393.0243,142995.0
2023-07-20 10:00:00,397.09,397.93,395.55,397.09,92115.0,393.0738,393.9053,391.5494,393.0738,92115.0
2023-07-20 10:30:00,397.1,398.55,396.62,398.4,37376.0,393.0837,394.519,392.6085,394.3705,37376.0
2023-07-20 11:00:00,398.27,399.72,397.46,398.26,56200.0,394.2418,395.6772,393.44,394.2319,56200.0
2023-07-20 11:30:00,398.34,399.0,397.9,398.89,54345.0,394.3111,394.9645,393.8756,394.8556,54345.0
2023-07-20 12:00:00,398.88,399.32,398.69,398.91,40943.0,394.8457,395.2812,394.6576,394.8754,40943.0
2023-07-20 12:30:00,398.92,399.07,398.14,398.77,46072.0,394.8853,395.0338,394.1132,394.7368,46072.0
2023-07-20 13:00:00,398.77,399.15,398.4,399.03,31486.0,394.7368,395.1129,394.3705,394.9942,31486.0
2023-07-20 13:30:00,399.12,399.56,398.6,398.67,24721.0,395.0832,395.5188,394.5685,394.6378,24721.0
2023-07-20 14:00:00,398.56,399.26,398.35,398.64,60469.0,394.5289,395.2218,394.321,394.6081,60469.0
2023-07-20 14:30:00,398.63,399.2,398.45,398.86,62893.0,394.5982,395.1624,394.42,394.8259,62893.0
2023-07-20 15:00:00,398.91,399.21,397.8,398.09,65828.0,394.8754,395.1723,393.7766,394.0637,65828.0
2023-07-20 15:30:00,398.16,398.35,397.17,398.1,244467.0,394.133,394.321,393.153,394.0736,244467.0
2023-07-21 09:30:00,398.67,399.39,397.59,398.32,174623.0,394.6378,395.3505,393.5687,394.2913,174623.0
2023-07-21 10:00:00,398.31,400.34,397.87,399.7,72112.0,394.2814,396.2909,393.8459,395.6574,72112.0
2023-07-21 10:30:00,399.66,400.19,399.33,399.66,45541.0,395.6178,396.1424,395.2911,395.6178,45541.0
2023-07-21 11:00:00,399.6,400.67,399.21,400.17,75494.0,395.5584,396.6176,395.1723,396.1226,75494.0
2023-07-21 11:30:00,400.24,401.14,400.14,401.14,49841.0,396.1919,397.0828,396.0929,397.0828,49841.0
2023-07-21 12:00:00,401.16,401.51,400.32,400.59,49586.0,397.1026,397.4491,396.2711,396.5384,49586.0
2023-07-21 12:30:00,400.67,400.67,399.98,400.34,42808.0,396.6176,396.6176,395.9345,396.2909,42808.0
2023-07-21 13:00:00,400.3,400.8,400.1,400.72,19717.0,396.2513,396.7463,396.0533,396.6671,19717.0
2023-07-21 13:30:00,400.73,401.47,400.67,400.84,53593.0,396.677,397.4095,396.6176,396.7859,53593.0
2023-07-21 14:00:00,400.83,400.9,399.51,399.51,35756.0,396.776,396.8452,395.4693,395.4693,35756.0
2023-07-21 14:30:00,399.58,400.11,399.29,399.41,34580.0,395.5386,396.0632,395.2515,395.3703,34580.0
2023-07-21 15:00:00,399.38,399.46,398.56,398.83,44755.0,395.3406,395.4198,394.5289,394.7962,44755.0
2023-07-21 15:30:00,398.87,398.88,397.42,397.48,199910.0,394.8358,394.8457,393.4004,393.4598,199910.0
2023-07-24 09:30:00,397.48,399.17,396.61,399.17,132646.0,393.4598,395.1327,392.5986,395.1327,132646.0
2023-07-24 10:00:00,399.19,401.25,398.95,400.91,117806.0,395.1525,397.1917,394.915,396.8551,117806.0
2023-07-24 10:30:00,401.0,402.25,400.83,402.18,107774.0,396.9442,398.1816,396.776,398.1123,107774.0
2023-07-24 11:00:00,402.25,402.38,401.63,401.71,58984.0,398.1816,398.3103,397.5679,397.6471,58984.0
2023-07-24 11:30:00,401.64,402.16,401.13,401.98,53567.0,397.5778,398.0925,397.0729,397.9143,53567.0
2023-07-24 12:00:00,402.02,402.75,401.88,402.46,57569.0,397.9539,398.6765,397.8153,398.3895,57569.0
2023-07-24 12:30:00,402.4,402.48,401.29,401.88,37259.0,398.3301,398.4093,397.2313,397.8153,37259.0
2023-07-24 13:00:00,401.99,402.12,401.28,402.12,36953.0,397.9242,398.0529,397.2214,398.0529,36953.0
2023-07-24 13:30:00,402.12,402.25,401.74,402.08,35966.0,398.0529,398.1816,397.6767,398.0133,35966.0
2023-07-24 14:00:00,402.08,402.4,401.75,402.28,50402.0,398.0133,398.3301,397.6866,398.2113,50402.0
2023-07-24 14:30:00,402.26,402.26,401.7,402.16,54212.0,398.1915,398.1915,397.6372,398.0925,54212.0
2023-07-24 15:00:00,402.18,403.24,402.16,403.19,194182.0,398.1123,399.1616,398.0925,399.1121,194182.0
2023-07-24 15:30:00,403.19,404.91,402.97,404.86,578572.0,399.1121,400.8147,398.8943,400.7652,578572.0
2023-07-25 09:30:00,403.37,404.86,402.62,402.92,145873.0,399.2903,400.7652,398.5478,398.8448,145873.0
2023-07-25 10:00:00,402.85,402.99,401.57,401.72,70330.0,398.7755,398.9141,397.5085,397.657,70330.0
2023-07-25 10:30:00,401.6,402.38,401.0,401.68,63108.0,397.5382,398.3103,396.9442,397.6174,63108.0
2023-07-25 11:00:00,401.67,402.36,401.52,402.06,47321.0,397.6075,398.2905,397.459,397.9935,47321.0
2023-07-25 11:30:00,402.04,402.06,401.38,401.88,60845.0,397.9737,397.9935,397.3204,397.8153,60845.0
2023-07-25 12:00:00,401.89,402.03,401.18,401.42,37785.0,397.8252,397.9638,397.1224,397.36,37785.0
2023-07-25 12:30:00,401.48,402.81,401.34,402.31,52944.0,397.4194,398.7359,397.2808,398.241,52944.0
2023-07-25 13:00:00,402.45,402.84,401.89,402.51,31533.0,398.3796,398.7656,397.8252,398.439,31533.0
2023-07-25 13:30:00,402.57,402.85,402.19,402.73,35320.0,398.4984,398.7755,398.1222,398.6567,35320.0
2023-07-25 14:00:00,402.74,402.88,402.24,402.42,52627.0,398.6666,398.8052,398.1717,398.3499,52627.0
2023-07-25 14:30:00,402.44,402.67,401.83,401.83,54224.0,398.3697,398.5973,397.7658,397.7658,54224.0
2023-07-25 15:00:00,401.89,402.56,401.8,402.21,117029.0,397.8252,398.4885,397.7361,398.142,117029.0
2023-07-25 15:30:00,402.27,402.32,401.06,401.34,366187.0,398.2014,398.2509,397.0036,397.2808,366187.0
2023-07-26 09:30:00,399.18,401.35,395.74,398.32,174239.0,395.1426,397.2907,391.7374,394.2913,174239.0
2023-07-26 10:00:00,398.39,399.98,398.04,399.69,85045.0,394.3606,395.9345,394.0142,395.6475,85045.0
2023-07-26 10:30:00,399.72,400.73,399.61,399.74,65660.0,395.6772,396.677,395.5683,395.697,65660.0
2023-07-26 11:00:00,399.5,400.19,399.09,399.87,84573.0,395.4594,396.1424,395.0536,395.8257,84573.0
2023-07-26 11:30:00,399.61,400.67,399.4,400.48,126224.0,395.5683,396.6176,395.3604,396.4295,126224.0
2023-07-26 12:00:00,400.39,402.14,400.39,401.66,48794.0,396.3404,398.0727,396.3404,397.5976,48794.0
2023-07-26 12:30:00,401.69,401.88,400.64,401.07,36190.0,397.6273,397.8153,396.5879,397.0135,36190.0
2023-07-26 13:00:00,401.1,401.23,400.39,400.95,42795.0,397.0432,397.1719,396.3404,396.8947,42795.0
2023-07-26 13:30:00,400.91,401.02,400.33,400.87,41906.0,396.8551,396.964,396.281,396.8155,41906.0
2023-07-26 14:00:00,400.85,401.71,400.49,401.41,64306.0,396.7957,397.6471,396.4394,397.3501,64306.0
2023-07-26 14:30:00,401.48,403.31,401.23,402.38,72478.0,397.4194,399.2309,397.1719,398.3103,72478.0
2023-07-26 15:00:00,402.43,402.63,400.29,401.06,71568.0,398.3598,398.5577,396.2414,397.0036,71568.0
2023-07-26 15:30:00,401.02,403.07,400.45,402.6,303616.0,396.964,398.9933,396.3998,398.528,303616.0
2023-07-27 09:30:00,404.41,405.19,400.26,402.14,310383.0,400.3197,401.0919,396.2117,398.0727,310383.0
2023-07-27 10:00:00,402.11,402.11,399.37,400.18,206408.0,398.043,398.043,395.3307,396.1325,206408.0
2023-07-27 10:30:00,400.16,400.78,399.01,399.13,155824.0,396.1127,396.7265,394.9744,395.0931,155824.0
2023-07-27 11:00:00,399.22,400.08,398.86,399.15,115902.0,395.1822,396.0335,394.8259,395.1129,115902.0
2023-07-27 11:30:00,399.14,399.32,396.97,397.0,110198.0,395.103,395.2812,392.955,392.9847,110198.0
2023-07-27 12:00:00,396.92,397.68,396.39,397.62,91028.0,392.9055,393.6578,392.3809,393.5984,91028.0
2023-07-27 12:30:00,397.62,397.99,396.9,397.74,89963.0,393.5984,393.9647,392.8857,393.7172,89963.0
2023-07-27 13:00:00,397.74,397.97,397.14,397.31,77686.0,393.7172,393.9449,393.1233,393.2916,77686.0
2023-07-27 13:30:00,397.22,397.79,396.63,397.64,97540.0,393.2025,393.7667,392.6184,393.6182,97540.0
2023-07-27 14:00:00,397.66,397.66,395.89,396.05,144954.0,393.638,393.638,391.8859,392.0443,144954.0
2023-07-27 14:30:00,396.12,396.54,395.29,395.59,149845.0,392.1136,392.5293,391.292,391.5889,149845.0
2023-07-27 15:00:00,395.63,395.72,394.73,394.83,138049.0,391.6285,391.7176,390.7376,390.8366,138049.0
2023-07-27 15:30:00,394.9,395.34,393.95,394.4,356209.0,390.9059,391.3415,389.9655,390.411,356209.0
2023-07-28 09:30:00,397.96,398.0,395.22,396.24,157454.0,393.935,393.9746,391.2227,392.2324,157454.0
2023-07-28 10:00:00,396.29,396.72,394.04,394.53,137548.0,392.2819,392.7075,390.0546,390.5397,137548.0
2023-07-28 10:30:00,394.53,394.58,393.31,393.4,197657.0,390.5397,390.5892,389.332,389.4211,197657.0
2023-07-28 11:00:00,393.46,393.5,390.92,392.67,202029.0,389.4805,389.5201,386.9662,388.6985,202029.0
2023-07-28 11:30:00,392.68,392.84,390.63,390.93,175088.0,388.7084,388.8668,386.6791,386.9761,175088.0
2023-07-28 12:00:00,390.96,391.57,390.27,391.57,238899.0,387.0058,387.6096,386.3228,387.6096,238899.0
2023-07-28 12:30:00,391.67,392.46,391.0,391.03,212354.0,387.7086,388.4906,387.0454,387.0751,212354.0
2023-07-28 13:00:00,391.06,391.06,390.38,390.46,94273.0,387.1048,387.1048,386.4316,386.5108,94273.0
2023-07-28 13:30:00,390.46,390.69,388.87,389.55,199034.0,386.5108,386.7385,384.9369,385.61,199034.0
2023-07-28 14:00:00,389.62,390.79,389.62,390.08,93650.0,385.6793,386.8375,385.6793,386.1347,93650.0
2023-07-28 14:30:00,390.11,392.01,389.95,391.28,101163.0,386.1644,388.0452,386.006,387.3225,101163.0
2023-07-28 15:00:00,391.45,391.51,390.85,390.96,251922.0,387.4908,387.5502,386.8969,387.0058,251922.0
2023-07-28 15:30:00,390.96,393.42,390.93,392.9,483163.0,387.0058,389.4409,386.9761,388.9262,483163.0
2023-07-31 09:30:00,393.97,395.14,393.01,395.06,266883.0,389.9853,391.1435,389.035,391.0643,266883.0
2023-07-31 10:00:00,395.03,395.03,393.96,394.23,264731.0,391.0346,391.0346,389.9754,390.2427,264731.0
2023-07-31 10:30:00,394.23,394.79,393.92,394.68,244977.0,390.2427,390.797,389.9358,390.6882,244977.0
2023-07-31 11:00:00,394.8,395.99,394.72,395.96,134917.0,390.8069,391.9849,390.7277,391.9552,134917.0
2023-07-31 11:30:00,395.81,396.08,394.73,394.75,267952.0,391.8067,392.074,390.7376,390.7574,267952.0
2023-07-31 12:00:00,394.78,395.43,394.3,394.41,78954.0,390.7871,391.4306,390.312,390.4209,78954.0
2023-07-31 12:30:00,394.42,394.44,393.97,394.38,96357.0,390.4308,390.4506,389.9853,390.3912,96357.0
2023-07-31 13:00:00,394.3,395.22,394.3,394.73,46459.0,390.312,391.2227,390.312,390.7376,46459.0
2023-07-31 13:30:00,394.73,395.0,394.53,394.87,76763.0,390.7376,391.0049,390.5397,390.8762,76763.0
2023-07-31 14:00:00,394.87,395.01,393.53,393.94,123521.0,390.8762,391.0148,389.5498,389.9556,123521.0
2023-07-31 14:30:00,394.0,394.12,393.27,394.1,126296.0,390.015,390.1338,389.2924,390.114,126296.0
2023-07-31 15:00:00,394.12,394.17,392.92,393.06,100033.0,390.1338,390.1833,388.946,389.0845,100033.0
2023-07-31 15:30:00,393.15,394.34,392.46,394.34,309817.0,389.1736,390.3516,388.4906,390.3516,309817.0
2023-08-01 09:30:00,393.78,395.45,392.36,394.8,151820.0,389.7973,391.4504,388.3916,390.8069,151820.0
2023-08-01 10:00:00,394.76,394.92,393.45,394.17,223028.0,390.7673,390.9257,389.4706,390.1833,223028.0
2023-08-01 10:30:00,394.23,395.27,394.22,394.27,143352.0,390.2427,391.2722,390.2328,390.2823,143352.0
2023-08-01 11:00:00,394.31,394.43,393.58,394.27,74482.0,390.3219,390.4407,389.5993,390.2823,74482.0
2023-08-01 11:30:00,394.25,394.34,393.62,393.9,40820.0,390.2625,390.3516,389.6389,389.916,40820.0
2023-08-01 12:00:00,393.94,394.7,393.93,394.05,37927.0,389.9556,390.708,389.9457,390.0645,37927.0
2023-08-01 12:30:00,394.1,394.22,393.61,394.1,50385.0,390.114,390.2328,389.629,390.114,50385.0
2023-08-01 13:00:00,394.1,394.41,393.86,394.33,99347.0,390.114,390.4209,389.8764,390.3417,99347.0
2023-08-01 13:30:00,394.33,394.5,393.82,393.95,71287.0,390.3417,390.51,389.8369,389.9655,71287.0
2023-08-01 14:00:00,394.12,395.69,393.79,395.11,56322.0,390.1338,391.6879,389.8072,391.1138,56322.0
2023-08-01 14:30:00,395.14,396.49,395.04,396.43,58842.0,391.1435,392.4798,391.0445,392.4205,58842.0
2023-08-01 15:00:00,396.49,397.3,396.49,397.2,72599.0,392.4798,393.2817,392.4798,393.1827,72599.0
2023-08-01 15:30:00,397.15,397.22,396.12,397.07,172330.0,393.1332,393.2025,392.1136,393.054,172330.0
2023-08-02 09:30:00,393.88,394.21,391.21,392.15,174339.0,389.8962,390.2229,387.2532,388.1837,174339.0
2023-08-02 10:00:00,392.22,392.37,390.63,391.9,112460.0,388.253,388.4015,386.6791,387.9363,112460.0
2023-08-02 10:30:00,391.73,392.05,390.06,391.01,58505.0,387.768,388.0848,386.1149,387.0553,58505.0
2023-08-02 11:00:00,390.88,391.72,390.51,390.79,81113.0,386.9266,387.7581,386.5603,386.8375,81113.0
2023-08-02 11:30:00,390.71,391.59,390.64,391.23,60992.0,386.7583,387.6294,386.689,387.273,60992.0
2023-08-02 12:00:00,391.3,391.97,390.84,391.55,60427.0,387.3423,388.0056,386.887,387.5898,60427.0
2023-08-02 12:30:00,391.5,391.77,390.84,391.05,44988.0,387.5403,387.8076,386.887,387.0949,44988.0
2023-08-02 13:00:00,391.06,391.86,390.73,391.09,51274.0,387.1048,387.8967,386.7781,387.1345,51274.0
2023-08-02 13:30:00,391.09,392.0,390.97,391.08,54560.0,387.1345,388.0353,387.0157,387.1246,54560.0
2023-08-02 14:00:00,391.08,391.34,390.86,390.99,43989.0,387.1246,387.3819,386.9068,387.0355,43989.0
2023-08-02 14:30:00,390.98,391.27,390.71,391.0,44864.0,387.0256,387.3126,386.7583,387.0454,44864.0
2023-08-02 15:00:00,390.94,391.09,389.86,389.86,120189.0,386.986,387.1345,385.9169,385.9169,120189.0
2023-08-02 15:30:00,389.89,390.68,389.58,390.02,231213.0,385.9466,386.7286,385.6397,386.0753,231213.0
2023-08-03 09:30:00,387.56,390.27,386.42,388.75,130977.0,383.6402,386.3228,382.5117,384.8181,130977.0
2023-08-03 10:00:00,388.75,390.19,388.42,388.66,56101.0,384.8181,386.2436,384.4915,384.729,56101.0
2023-08-03 10:30:00,388.5,388.98,387.88,388.83,44453.0,384.5707,385.0458,383.9569,384.8973,44453.0
2023-08-03 11:00:00,388.71,389.11,388.09,388.57,44529.0,384.7785,385.1745,384.1648,384.64,44529.0
2023-08-03 11:30:00,388.72,389.61,388.6,389.24,25580.0,384.7884,385.6694,384.6696,385.3032,25580.0
2023-08-03 12:00:00,389.1,389.62,388.84,389.62,42623.0,385.1646,385.6793,384.9072,385.6793,42623.0
2023-08-03 12:30:00,389.56,391.27,389.54,391.05,62837.0,385.6199,387.3126,385.6001,387.0949,62837.0
2023-08-03 13:00:00,391.05,391.62,390.94,391.18,74935.0,387.0949,387.6591,386.986,387.2236,74935.0
2023-08-03 13:30:00,391.24,391.35,390.9,390.99,39875.0,387.2829,387.3918,386.9464,387.0355,39875.0
2023-08-03 14:00:00,391.0,392.07,390.94,392.06,82437.0,387.0454,388.1046,386.986,388.0947,82437.0
2023-08-03 14:30:00,392.07,392.75,391.91,392.55,58207.0,388.1046,388.7777,387.9462,388.5797,58207.0
2023-08-03 15:00:00,392.56,392.76,391.51,391.96,111000.0,388.5896,388.7876,387.5502,387.9957,111000.0
2023-08-03 15:30:00,391.96,393.44,391.92,392.96,426108.0,387.9957,389.4607,387.9561,388.9855,426108.0
2023-08-04 09:30:00,391.61,393.62,390.7,391.67,123585.0,387.6492,389.6389,386.7484,387.7086,123585.0
2023-08-04 10:00:00,391.68,391.96,390.07,391.92,117529.0,387.7185,387.9957,386.1248,387.9561,117529.0
2023-08-04 10:30:00,391.94,393.68,391.94,393.37,71871.0,387.9759,389.6983,387.9759,389.3914,71871.0
2023-08-04 11:00:00,393.38,394.12,392.9,393.83,40027.0,389.4013,390.1338,388.9262,389.8468,40027.0
2023-08-04 11:30:00,393.83,394.37,393.73,394.27,44790.0,389.8468,390.3813,389.7478,390.2823,44790.0
2023-08-04 12:00:00,394.27,395.28,394.1,395.28,32791.0,390.2823,391.2821,390.114,391.2821,32791.0
2023-08-04 12:30:00,395.35,395.71,394.76,395.65,40612.0,391.3514,391.7077,390.7673,391.6483,40612.0
2023-08-04 13:00:00,395.71,396.09,395.45,395.76,131594.0,391.7077,392.0839,391.4504,391.7572,131594.0
2023-08-04 13:30:00,395.74,395.74,395.23,395.45,94491.0,391.7374,391.7374,391.2326,391.4504,94491.0
2023-08-04 14:00:00,395.45,395.45,392.94,392.99,136627.0,391.4504,391.4504,388.9658,389.0152,136627.0
2023-08-04 14:30:00,392.99,393.11,391.96,392.15,97541.0,389.0152,389.134,387.9957,388.1837,97541.0
2023-08-04 15:00:00,392.19,392.61,391.56,392.29,86180.0,388.2233,388.6391,387.5997,388.3223,86180.0
2023-08-04 15:30:00,392.31,392.34,391.31,391.55,212020.0,388.3421,388.3718,387.3522,387.5898,212020.0
2023-08-07 09:30:00,393.0,396.22,393.0,396.12,96489.0,389.0251,392.2126,389.0251,392.1136,96489.0
2023-08-07 10:00:00,396.16,396.97,394.79,394.95,92612.0,392.1532,392.955,390.797,390.9554,92612.0
2023-08-07 10:30:00,395.02,396.19,394.7,395.84,49072.0,391.0247,392.1829,390.708,391.8364,49072.0
2023-08-07 11:00:00,395.84,396.38,395.46,396.0,34549.0,391.8364,392.371,391.4603,391.9948,34549.0
2023-08-07 11:30:00,396.07,397.26,395.87,397.06,31858.0,392.0641,393.2421,391.8661,393.0441,31858.0
2023-08-07 12:00:00,397.12,397.13,396.13,396.36,28019.0,393.1035,393.1134,392.1235,392.3512,28019.0
2023-08-07 12:30:00,396.48,396.85,395.9,396.67,22795.0,392.4699,392.8362,391.8958,392.658,22795.0
2023-08-07 13:00:00,396.77,396.89,396.24,396.6,19782.0,392.757,392.8758,392.2324,392.5887,19782.0
2023-08-07 13:30:00,396.63,397.15,396.46,397.14,20024.0,392.6184,393.1332,392.4502,393.1233,20024.0
2023-08-07 14:00:00,397.18,397.71,397.02,397.1,35276.0,393.1629,393.6875,393.0045,393.0837,35276.0
2023-08-07 14:30:00,397.2,397.75,397.12,397.37,27595.0,393.1827,393.7271,393.1035,393.3509,27595.0
2023-08-07 15:00:00,397.57,397.67,396.73,396.73,38905.0,393.5489,393.6479,392.7174,392.7174,38905.0
2023-08-07 15:30:00,396.68,397.36,396.52,396.99,199975.0,392.6679,393.341,392.5095,392.9748,199975.0
2023-08-08 09:30:00,396.18,396.38,391.98,392.15,114298.0,392.173,392.371,388.0155,388.1837,114298.0
2023-08-08 10:00:00,392.15,392.8,390.22,390.8,90317.0,388.1837,388.8272,386.2733,386.8474,90317.0
2023-08-08 10:30:00,390.77,391.81,390.51,391.01,69166.0,386.8177,387.8472,386.5603,387.0553,69166.0
2023-08-08 11:00:00,390.98,391.34,390.58,391.15,50364.0,387.0256,387.3819,386.6296,387.1939,50364.0
2023-08-08 11:30:00,391.11,391.21,390.16,390.68,47369.0,387.1543,387.2532,386.2139,386.7286,47369.0
2023-08-08 12:00:00,390.66,391.0,390.43,390.69,39359.0,386.7088,387.0454,386.4811,386.7385,39359.0
2023-08-08 12:30:00,390.74,391.28,390.13,390.71,52337.0,386.788,387.3225,386.1842,386.7583,52337.0
2023-08-08 13:00:00,390.64,391.12,390.22,390.57,39746.0,386.689,387.1642,386.2733,386.6197,39746.0
2023-08-08 13:30:00,390.64,391.46,390.64,391.05,28012.0,386.689,387.5007,386.689,387.0949,28012.0
2023-08-08 14:00:00,391.05,392.09,390.81,392.07,43566.0,387.0949,388.1243,386.8573,388.1046,43566.0
2023-08-08 14:30:00,392.09,392.97,391.96,392.82,42303.0,388.1243,388.9954,387.9957,388.847,42303.0
2023-08-08 15:00:00,392.82,393.32,392.55,393.19,42901.0,388.847,389.3419,388.5797,389.2132,42901.0
2023-08-08 15:30:00,393.23,393.66,392.4,393.12,151676.0,389.2528,389.6785,388.4312,389.1439,151676.0
2023-08-09 09:30:00,393.86,395.84,393.86,394.82,94648.0,389.8764,391.8364,389.8764,390.8267,94648.0
2023-08-09 10:00:00,394.88,395.06,394.12,394.72,83714.0,390.8861,391.0643,390.1338,390.7277,83714.0
2023-08-09 10:30:00,394.67,394.93,393.98,394.23,68687.0,390.6783,390.9356,389.9952,390.2427,68687.0
2023-08-09 11:00:00,394.16,394.75,392.88,393.14,53610.0,390.1734,390.7574,388.9064,389.1637,53610.0
2023-08-09 11:30:00,393.1,393.69,391.87,392.39,56081.0,389.1241,389.7082,387.9066,388.4213,56081.0
2023-08-09 12:00:00,392.27,392.86,392.15,392.81,32809.0,388.3025,388.8866,388.1837,388.8371,32809.0
2023-08-09 12:30:00,392.8,393.96,392.75,393.68,38094.0,388.8272,389.9754,388.7777,389.6983,38094.0
2023-08-09 13:00:00,393.69,395.25,393.51,394.4,55127.0,389.7082,391.2524,389.53,390.411,55127.0
2023-08-09 13:30:00,394.71,395.5,394.59,395.42,21003.0,390.7179,391.4999,390.5991,391.4207,21003.0
2023-08-09 14:00:00,395.32,396.1,395.1,395.71,57107.0,391.3217,392.0938,391.1039,391.7077,57107.0
2023-08-09 14:30:00,395.77,396.69,395.74,396.43,48988.0,391.7671,392.6778,391.7374,392.4205,48988.0
2023-08-09 15:00:00,396.5,396.79,395.83,396.54,57644.0,392.4897,392.7768,391.8265,392.5293,57644.0
2023-08-09 15:30:00,396.67,396.67,393.56,393.78,180595.0,392.658,392.658,389.5795,389.7973,180595.0
2023-08-10 09:30:00,396.46,400.01,396.03,399.69,378803.0,392.4502,395.9642,392.0245,395.6475,378803.0
2023-08-10 10:00:00,399.77,400.19,399.18,399.87,91446.0,395.7267,396.1424,395.1426,395.8257,91446.0
2023-08-10 10:30:00,399.9,400.63,398.78,400.29,64595.0,395.8554,396.578,394.7467,396.2414,64595.0
2023-08-10 11:00:00,400.19,400.2,398.39,398.82,65569.0,396.1424,396.1523,394.3606,394.7863,65569.0
2023-08-10 11:30:00,398.77,399.54,397.59,398.53,66947.0,394.7368,395.499,393.5687,394.4992,66947.0
2023-08-10 12:00:00,398.53,398.58,396.44,397.25,42321.0,394.4992,394.5487,392.4304,393.2322,42321.0
2023-08-10 12:30:00,397.32,398.15,396.56,396.78,43316.0,393.3015,394.1231,392.5491,392.7669,43316.0
2023-08-10 13:00:00,396.78,397.51,396.55,396.86,44085.0,392.7669,393.4895,392.5392,392.8461,44085.0
2023-08-10 13:30:00,396.86,397.21,395.71,395.9,22965.0,392.8461,393.1926,391.7077,391.8958,22965.0
2023-08-10 14:00:00,395.94,397.32,395.85,396.89,38000.0,391.9354,393.3015,391.8463,392.8758,38000.0
2023-08-10 14:30:00,396.93,398.39,396.25,398.3,49928.0,392.9154,394.3606,392.2423,394.2715,49928.0
2023-08-10 15:00:00,398.21,398.81,397.49,398.45,107644.0,394.1825,394.7764,393.4697,394.42,107644.0
2023-08-10 15:30:00,398.44,398.49,396.31,397.18,124985.0,394.4101,394.4596,392.3017,393.1629,124985.0
2023-08-11 09:30:00,395.75,396.15,392.8,394.41,95795.0,391.7473,392.1433,388.8272,390.4209,95795.0
2023-08-11 10:00:00,394.84,396.3,394.28,395.91,63960.0,390.8465,392.2918,390.2922,391.9057,63960.0
2023-08-11 10:30:00,396.02,396.51,395.03,395.11,52875.0,392.0146,392.4996,391.0346,391.1138,52875.0
2023-08-11 11:00:00,395.35,395.91,394.16,394.68,40361.0,391.3514,391.9057,390.1734,390.6882,40361.0
2023-08-11 11:30:00,394.74,395.32,394.4,395.31,47036.0,390.7475,391.3217,390.411,391.3118,47036.0
2023-08-11 12:00:00,395.4,395.96,394.58,394.85,41387.0,391.4009,391.9552,390.5892,390.8564,41387.0
2023-08-11 12:30:00,395.06,395.15,394.38,395.06,28021.0,391.0643,391.1534,390.3912,391.0643,28021.0
2023-08-11 13:00:00,394.98,396.02,394.65,395.75,39663.0,390.9851,392.0146,390.6585,391.7473,39663.0
2023-08-11 13:30:00,395.96,396.18,395.45,396.06,34590.0,391.9552,392.173,391.4504,392.0542,34590.0
2023-08-11 14:00:00,396.06,396.4,395.63,396.31,29074.0,392.0542,392.3908,391.6285,392.3017,29074.0
2023-08-11 14:30:00,396.32,396.67,396.01,396.34,25537.0,392.3116,392.658,392.0047,392.3314,25537.0
2023-08-11 15:00:00,396.26,396.45,395.59,395.84,48905.0,392.2522,392.4403,391.5889,391.8364,48905.0
2023-08-11 15:30:00,395.83,396.21,394.53,395.08,137259.0,391.8265,392.2027,390.5397,391.0841,137259.0
2023-08-14 09:30:00,396.45,397.66,394.61,397.57,104908.0,392.4403,393.638,390.6189,393.5489,104908.0
2023-08-14 10:00:00,397.55,398.6,397.1,397.96,68884.0,393.5291,394.5685,393.0837,393.935,68884.0
2023-08-14 10:30:00,398.06,399.23,397.83,398.87,49032.0,394.034,395.1921,393.8063,394.8358,49032.0
2023-08-14 11:00:00,398.89,398.95,398.04,398.71,44526.0,394.8556,394.915,394.0142,394.6774,44526.0
2023-08-14 11:30:00,398.8,398.82,398.17,398.25,66325.0,394.7665,394.7863,394.1429,394.222,66325.0
2023-08-14 12:00:00,398.26,398.4,397.6,397.75,34389.0,394.2319,394.3705,393.5786,393.7271,34389.0
2023-08-14 12:30:00,397.75,398.67,397.45,398.67,30071.0,393.7271,394.6378,393.4301,394.6378,30071.0
2023-08-14 13:00:00,398.82,398.98,397.89,397.99,59493.0,394.7863,394.9447,393.8657,393.9647,59493.0
2023-08-14 13:30:00,398.02,398.76,397.78,398.44,25518.0,393.9944,394.7269,393.7568,394.4101,25518.0
2023-08-14 14:00:00,398.46,398.54,397.98,398.08,30894.0,394.4299,394.5091,393.9548,394.0538,30894.0
2023-08-14 14:30:00,398.18,398.54,397.91,397.94,30758.0,394.1528,394.5091,393.8855,393.9152,30758.0
2023-08-14 15:00:00,397.89,398.25,397.2,397.78,34356.0,393.8657,394.222,393.1827,393.7568,34356.0
2023-08-14 15:30:00,397.78,398.66,397.35,398.64,122257.0,393.7568,394.6279,393.3311,394.6081,122257.0
2023-08-15 09:30:00,397.49,397.49,395.21,395.99,103541.0,393.4697,393.4697,391.2128,391.9849,103541.0
2023-08-15 10:00:00,395.92,395.93,394.4,394.64,85270.0,391.9156,391.9255,390.411,390.6486,85270.0
2023-08-15 10:30:00,394.61,394.94,393.8,393.8,72173.0,390.6189,390.9455,389.8171,389.8171,72173.0
2023-08-15 11:00:00,393.78,394.4,393.59,394.36,69271.0,389.7973,390.411,389.6092,390.3714,69271.0
2023-08-15 11:30:00,394.36,396.19,394.07,396.14,56122.0,390.3714,392.1829,390.0843,392.1334,56122.0
2023-08-15 12:00:00,396.11,396.24,394.94,395.91,37230.0,392.1037,392.2324,390.9455,391.9057,37230.0
2023-08-15 12:30:00,396.0,396.05,394.91,395.41,37824.0,391.9948,392.0443,390.9158,391.4108,37824.0
2023-08-15 13:00:00,395.44,395.63,394.96,395.63,38747.0,391.4405,391.6285,390.9653,391.6285,38747.0
2023-08-15 13:30:00,395.56,396.18,395.35,395.88,37319.0,391.5593,392.173,391.3514,391.876,37319.0
2023-08-15 14:00:00,395.93,396.09,395.55,395.81,45147.0,391.9255,392.0839,391.5494,391.8067,45147.0
2023-08-15 14:30:00,395.8,396.1,395.6,396.04,51059.0,391.7968,392.0938,391.5988,392.0344,51059.0
2023-08-15 15:00:00,396.06,396.13,395.01,395.25,53267.0,392.0542,392.1235,391.0148,391.2524,53267.0
2023-08-15 15:30:00,395.28,395.28,394.17,394.56,119504.0,391.2821,391.2821,390.1833,390.5694,119504.0
2023-08-16 09:30:00,393.44,399.2,393.12,398.58,228664.0,389.4607,395.1624,389.1439,394.5487,228664.0
2023-08-16 10:00:00,398.55,398.8,396.6,397.06,132370.0,394.519,394.7665,392.5887,393.0441,132370.0
2023-08-16 10:30:00,397.06,397.77,396.58,397.77,65585.0,393.0441,393.7469,392.5689,393.7469,65585.0
2023-08-16 11:00:00,397.67,397.71,397.04,397.66,40939.0,393.6479,393.6875,393.0243,393.638,40939.0
2023-08-16 11:30:00,397.71,397.8,396.15,396.43,49922.0,393.6875,393.7766,392.1433,392.4205,49922.0
2023-08-16 12:00:00,396.4,396.72,395.91,396.38,69117.0,392.3908,392.7075,391.9057,392.371,69117.0
2023-08-16 12:30:00,396.32,396.64,395.96,396.12,31807.0,392.3116,392.6283,391.9552,392.1136,31807.0
2023-08-16 13:00:00,396.18,396.43,394.91,395.19,71424.0,392.173,392.4205,390.9158,391.193,71424.0
2023-08-16 13:30:00,395.32,396.42,395.14,396.31,26083.0,391.3217,392.4106,391.1435,392.3017,26083.0
2023-08-16 14:00:00,396.37,397.3,395.5,396.57,65333.0,392.3611,393.2817,391.4999,392.559,65333.0
2023-08-16 14:30:00,396.49,396.81,395.74,396.18,35880.0,392.4798,392.7966,391.7374,392.173,35880.0
2023-08-16 15:00:00,396.11,396.21,394.61,394.9,49728.0,392.1037,392.2027,390.6189,390.9059,49728.0
2023-08-16 15:30:00,394.86,395.4,394.32,394.39,125957.0,390.8663,391.4009,390.3318,390.4011,125957.0
2023-08-17 09:30:00,396.14,396.21,391.54,393.13,151444.0,392.1334,392.2027,387.5799,389.1538,151444.0
2023-08-17 10:00:00,393.29,394.18,392.38,393.97,63350.0,389.3122,390.1932,388.4114,389.9853,63350.0
2023-08-17 10:30:00,393.96,393.96,393.02,393.35,46926.0,389.9754,389.9754,389.0449,389.3716,46926.0
2023-08-17 11:00:00,393.33,393.61,392.54,392.86,62153.0,389.3518,389.629,388.5698,388.8866,62153.0
2023-08-17 11:30:00,392.97,393.46,392.88,393.38,46466.0,388.9954,389.4805,388.9064,389.4013,46466.0
2023-08-17 12:00:00,393.29,394.75,393.24,394.55,37943.0,389.3122,390.7574,389.2627,390.5595,37943.0
2023-08-17 12:30:00,394.56,394.88,393.55,394.82,33732.0,390.5694,390.8861,389.5696,390.8267,33732.0
2023-08-17 13:00:00,394.87,394.98,393.51,393.74,40416.0,390.8762,390.9851,389.53,389.7577,40416.0
2023-08-17 13:30:00,393.74,394.42,393.66,394.37,40426.0,389.7577,390.4308,389.6785,390.3813,40426.0
2023-08-17 14:00:00,394.4,394.78,394.02,394.36,38906.0,390.411,390.7871,390.0348,390.3714,38906.0
2023-08-17 14:30:00,394.41,394.41,392.5,392.56,43579.0,390.4209,390.4209,388.5302,388.5896,43579.0
2023-08-17 15:00:00,392.56,392.63,390.99,392.42,58503.0,388.5896,388.6589,387.0355,388.451,58503.0
2023-08-17 15:30:00,392.4,393.23,391.76,392.5,192407.0,388.4312,389.2528,387.7977,388.5302,192407.0
2023-08-18 09:30:00,389.82,392.56,388.83,391.24,175345.0,385.8773,388.5896,384.8973,387.2829,175345.0
2023-08-18 10:00:00,391.05,391.5,390.48,390.88,51668.0,387.0949,387.5403,386.5306,386.9266,51668.0
2023-08-18 10:30:00,390.88,391.17,390.1,391.02,67804.0,386.9266,387.2137,386.1545,387.0652,67804.0
2023-08-18 11:00:00,391.01,392.81,391.01,392.07,52685.0,387.0553,388.8371,387.0553,388.1046,52685.0
2023-08-18 11:30:00,392.08,393.59,391.86,393.44,45912.0,388.1145,389.6092,387.8967,389.4607,45912.0
2023-08-18 12:00:00,393.39,393.84,392.31,392.33,34808.0,389.4112,389.8566,388.3421,388.3619,34808.0
2023-08-18 12:30:00,392.28,392.78,391.79,391.89,26081.0,388.3124,388.8074,387.8274,387.9264,26081.0
2023-08-18 13:00:00,391.89,392.11,390.69,391.26,38162.0,387.9264,388.1441,386.7385,387.3027,38162.0
2023-08-18 13:30:00,391.3,391.57,390.84,391.1,24561.0,387.3423,387.6096,386.887,387.1444,24561.0
2023-08-18 14:00:00,391.12,391.8,391.01,391.6,35484.0,387.1642,387.8373,387.0553,387.6393,35484.0
2023-08-18 14:30:00,391.6,392.01,391.39,391.49,33978.0,387.6393,388.0452,387.4314,387.5304,33978.0
2023-08-18 15:00:00,391.43,391.88,390.88,391.88,37435.0,387.471,387.9165,386.9266,387.9165,37435.0
2023-08-18 15:30:00,391.86,392.85,391.46,392.24,150893.0,387.8967,388.8767,387.5007,388.2728,150893.0
2023-08-21 09:30:00,393.21,394.99,392.92,394.93,79063.0,389.233,390.995,388.946,390.9356,79063.0
2023-08-21 10:00:00,394.9,394.9,392.62,392.62,77412.0,390.9059,390.9059,388.649,388.649,77412.0
2023-08-21 10:30:00,392.58,393.64,392.52,393.1,51847.0,388.6094,389.6587,388.55,389.1241,51847.0
2023-08-21 11:00:00,393.13,393.84,391.99,392.22,49208.0,389.1538,389.8566,388.0254,388.253,49208.0
2023-08-21 11:30:00,392.14,392.55,391.42,391.61,47912.0,388.1738,388.5797,387.4611,387.6492,47912.0
2023-08-21 12:00:00,391.61,391.94,391.02,391.94,25024.0,387.6492,387.9759,387.0652,387.9759,25024.0
2023-08-21 12:30:00,391.95,392.39,391.55,392.32,23171.0,387.9858,388.4213,387.5898,388.352,23171.0
2023-08-21 13:00:00,392.32,392.47,391.93,392.28,32199.0,388.352,388.5005,387.966,388.3124,32199.0
2023-08-21 13:30:00,392.27,392.93,392.16,392.62,27757.0,388.3025,388.9559,388.1936,388.649,27757.0
2023-08-21 14:00:00,392.62,393.07,392.25,392.29,34109.0,388.649,389.0944,388.2827,388.3223,34109.0
2023-08-21 14:30:00,392.36,393.63,392.14,393.16,45368.0,388.3916,389.6488,388.1738,389.1835,45368.0
2023-08-21 15:00:00,393.22,393.87,393.08,393.61,35045.0,389.2429,389.8863,389.1043,389.629,35045.0
2023-08-21 15:30:00,393.61,394.27,393.09,393.35,96776.0,389.629,390.2823,389.1142,389.3716,96776.0
2023-08-22 09:30:00,395.0,396.44,393.68,395.6,140388.0,391.0049,392.4304,389.6983,391.5988,140388.0
2023-08-22 10:00:00,395.6,397.0,395.39,395.87,60026.0,391.5988,392.9847,391.391,391.8661,60026.0
2023-08-22 10:30:00,395.87,396.19,395.02,395.83,54638.0,391.8661,392.1829,391.0247,391.8265,54638.0
2023-08-22 11:00:00,395.91,397.61,395.44,397.61,73982.0,391.9057,393.5885,391.4405,393.5885,73982.0
2023-08-22 11:30:00,397.63,398.28,396.9,397.4,64307.0,393.6083,394.2517,392.8857,393.3806,64307.0
2023-08-22 12:00:00,397.35,397.59,396.74,397.58,40276.0,393.3311,393.5687,392.7273,393.5588,40276.0
2023-08-22 12:30:00,397.63,398.3,397.25,397.87,40053.0,393.6083,394.2715,393.2322,393.8459,40053.0
2023-08-22 13:00:00,397.89,398.06,396.69,397.77,74839.0,393.8657,394.034,392.6778,393.7469,74839.0
2023-08-22 13:30:00,397.76,397.79,397.15,397.49,55544.0,393.737,393.7667,393.1332,393.4697,55544.0
2023-08-22 14:00:00,397.49,398.25,397.25,398.25,55530.0,393.4697,394.222,393.2322,394.222,55530.0
2023-08-22 14:30:00,398.26,398.68,397.26,397.55,107931.0,394.2319,394.6477,393.2421,393.5291,107931.0
2023-08-22 15:00:00,397.62,398.77,397.56,398.14,70929.0,393.5984,394.7368,393.539,394.1132,70929.0
2023-08-22 15:30:00,398.17,398.17,396.92,397.77,150132.0,394.1429,394.1429,392.9055,393.7469,150132.0
2023-08-23 09:30:00,399.27,400.22,398.36,399.2,150583.0,395.2317,396.1721,394.3309,395.1624,150583.0
2023-08-23 10:00:00,399.44,400.25,399.23,399.61,62412.0,395.4,396.2018,395.1921,395.5683,62412.0
2023-08-23 10:30:00,399.62,400.63,398.94,400.45,75468.0,395.5782,396.578,394.9051,396.3998,75468.0
2023-08-23 11:00:00,400.49,400.5,398.87,399.11,72684.0,396.4394,396.4493,394.8358,395.0733,72684.0
2023-08-23 11:30:00,399.09,400.0,399.05,399.7,50299.0,395.0536,395.9543,395.014,395.6574,50299.0
2023-08-23 12:00:00,399.7,400.13,399.69,399.78,33956.0,395.6574,396.083,395.6475,395.7366,33956.0
2023-08-23 12:30:00,399.89,400.73,399.86,400.59,50529.0,395.8455,396.677,395.8158,396.5384,50529.0
2023-08-23 13:00:00,400.59,401.8,400.42,401.7,44219.0,396.5384,397.7361,396.3701,397.6372,44219.0
2023-08-23 13:30:00,401.73,401.8,400.99,401.19,39438.0,397.6668,397.7361,396.9343,397.1323,39438.0
2023-08-23 14:00:00,401.19,401.36,400.57,401.02,40599.0,397.1323,397.3006,396.5186,396.964,40599.0
2023-08-23 14:30:00,401.02,401.02,400.5,400.76,38351.0,396.964,396.964,396.4493,396.7067,38351.0
2023-08-23 15:00:00,400.79,401.92,400.53,401.81,50944.0,396.7364,397.8549,396.479,397.746,50944.0
2023-08-23 15:30:00,401.79,401.84,400.86,401.14,199850.0,397.7262,397.7757,396.8056,397.0828,199850.0
2023-08-24 09:30:00,401.59,403.7,401.58,403.7,93913.0,397.5283,399.6169,397.5184,399.6169,93913.0
2023-08-24 10:00:00,403.71,404.0,401.34,401.82,99042.0,399.6268,399.9139,397.2808,397.7559,99042.0
2023-08-24 10:30:00,401.75,402.0,400.73,401.71,89530.0,397.6866,397.9341,396.677,397.6471,89530.0
2023-08-24 11:00:00,401.58,401.65,400.46,400.93,81107.0,397.5184,397.5877,396.4097,396.8749,81107.0
2023-08-24 11:30:00,400.88,400.88,399.52,399.55,63118.0,396.8254,396.8254,395.4792,395.5089,63118.0
2023-08-24 12:00:00,399.52,400.75,399.52,400.33,32920.0,395.4792,396.6968,395.4792,396.281,32920.0
2023-08-24 12:30:00,400.32,400.94,400.11,400.14,50874.0,396.2711,396.8848,396.0632,396.0929,50874.0
2023-08-24 13:00:00,400.12,400.58,399.63,399.9,30632.0,396.0731,396.5285,395.5881,395.8554,30632.0
2023-08-24 13:30:00,399.84,400.04,399.16,399.4,35694.0,395.796,395.9939,395.1228,395.3604,35694.0
2023-08-24 14:00:00,399.46,399.8,399.03,399.06,32630.0,395.4198,395.7564,394.9942,395.0239,32630.0
2023-08-24 14:30:00,399.12,399.24,398.26,398.69,49503.0,395.0832,395.202,394.2319,394.6576,49503.0
2023-08-24 15:00:00,398.59,399.43,398.41,399.22,73453.0,394.5586,395.3901,394.3804,395.1822,73453.0
2023-08-24 15:30:00,399.23,399.35,397.5,397.53,272708.0,395.1921,395.3109,393.4796,393.5093,272708.0
2023-08-25 09:30:00,400.65,401.69,400.08,401.28,110740.0,396.5978,397.6273,396.0335,397.2214,110740.0
2023-08-25 10:00:00,401.29,402.99,399.68,400.69,127652.0,397.2313,398.9141,395.6376,396.6374,127652.0
2023-08-25 10:30:00,400.47,400.85,399.11,399.24,67226.0,396.4196,396.7957,395.0733,395.202,67226.0
2023-08-25 11:00:00,399.06,401.74,399.0,401.74,91923.0,395.0239,397.6767,394.9645,397.6767,91923.0
2023-08-25 11:30:00,401.65,402.59,401.22,401.41,71492.0,397.5877,398.5182,397.162,397.3501,71492.0
2023-08-25 12:00:00,401.4,402.62,400.98,402.53,56800.0,397.3402,398.5478,396.9244,398.4588,56800.0
2023-08-25 12:30:00,402.61,402.97,401.96,402.75,61126.0,398.5379,398.8943,397.8945,398.6765,61126.0
2023-08-25 13:00:00,402.83,403.2,402.05,402.47,68554.0,398.7557,399.122,397.9836,398.3994,68554.0
2023-08-25 13:30:00,402.33,402.53,401.39,402.39,53082.0,398.2608,398.4588,397.3303,398.3202,53082.0
2023-08-25 14:00:00,402.52,404.0,402.26,403.95,98396.0,398.4489,399.9139,398.1915,399.8644,98396.0
2023-08-25 14:30:00,404.0,404.41,403.32,404.25,58992.0,399.9139,400.3197,399.2408,400.1614,58992.0
2023-08-25 15:00:00,404.23,404.62,403.81,404.23,48801.0,400.1416,400.5276,399.7258,400.1416,48801.0
2023-08-25 15:30:00,404.4,404.55,402.6,403.02,184522.0,400.3098,400.4583,398.528,398.9438,184522.0
2023-08-28 09:30:00,404.0,406.31,403.15,405.37,146353.0,399.9139,402.2005,399.0725,401.27,146353.0
2023-08-28 10:00:00,405.38,406.97,404.9,406.83,72971.0,401.2799,402.8539,400.8048,402.7153,72971.0
2023-08-28 10:30:00,406.96,407.43,405.86,406.5,84637.0,402.844,403.3092,401.7551,402.3886,84637.0
2023-08-28 11:00:00,406.46,406.51,405.22,405.6,57309.0,402.349,402.3985,401.1216,401.4977,57309.0
2023-08-28 11:30:00,405.57,406.52,405.16,406.46,69240.0,401.468,402.4084,401.0622,402.349,69240.0
2023-08-28 12:00:00,406.44,406.56,405.85,406.14,52954.0,402.3292,402.448,401.7452,402.0322,52954.0
2023-08-28 12:30:00,406.12,406.98,405.89,406.93,51946.0,402.0124,402.8637,401.7848,402.8143,51946.0
2023-08-28 13:00:00,406.93,407.58,406.92,407.22,41420.0,402.8143,403.4577,402.8044,403.1013,41420.0
2023-08-28 13:30:00,407.24,407.4,405.73,406.07,36475.0,403.1211,403.2795,401.6264,401.963,36475.0
2023-08-28 14:00:00,406.09,406.3,405.72,405.79,34942.0,401.9828,402.1906,401.6165,401.6858,34942.0
2023-08-28 14:30:00,405.77,406.4,405.65,406.35,45657.0,401.666,402.2896,401.5472,402.2401,45657.0
2023-08-28 15:00:00,406.4,407.02,406.19,406.51,57698.0,402.2896,402.9033,402.0817,402.3985,57698.0
2023-08-28 15:30:00,406.43,407.8,406.24,407.34,244437.0,402.3193,403.6755,402.1312,403.2201,244437.0
2023-08-29 09:30:00,407.42,408.62,406.59,408.22,141413.0,403.2993,404.4872,402.4777,404.0912,141413.0
2023-08-29 10:00:00,408.39,409.4,408.05,408.64,103818.0,404.2595,405.2593,403.9229,404.507,103818.0
2023-08-29 10:30:00,408.73,409.47,407.5,407.73,103515.0,404.5961,405.3286,403.3785,403.6062,103515.0
2023-08-29 11:00:00,407.77,408.93,407.56,408.93,66487.0,403.6458,404.794,403.4379,404.794,66487.0
2023-08-29 11:30:00,408.94,410.24,408.94,410.07,85370.0,404.8039,406.0908,404.8039,405.9225,85370.0
2023-08-29 12:00:00,410.14,410.17,409.55,409.81,51322.0,405.9918,406.0215,405.4078,405.6651,51322.0
2023-08-29 12:30:00,409.93,410.45,409.47,409.83,35833.0,405.7839,406.2987,405.3286,405.6849,35833.0
2023-08-29 13:00:00,409.84,410.33,409.74,410.11,41540.0,405.6948,406.1799,405.5958,405.9621,41540.0
2023-08-29 13:30:00,410.18,410.47,409.66,409.95,37580.0,406.0314,406.3185,405.5166,405.8037,37580.0
2023-08-29 14:00:00,409.95,410.78,409.81,410.42,45529.0,405.8037,406.6253,405.6651,406.269,45529.0
2023-08-29 14:30:00,410.45,411.17,410.36,410.77,40863.0,406.2987,407.0114,406.2096,406.6154,40863.0
2023-08-29 15:00:00,410.76,411.58,410.39,411.48,57983.0,406.6055,407.4172,406.2393,407.3182,57983.0
2023-08-29 15:30:00,411.48,412.19,411.15,411.72,223016.0,407.3182,408.0211,406.9916,407.5558,223016.0
2023-08-30 09:30:00,414.78,417.78,413.63,417.45,283850.0,410.5849,413.5545,409.4465,413.2279,283850.0
2023-08-30 10:00:00,417.4,417.65,414.87,415.13,113156.0,413.1784,413.4258,410.6739,410.9313,113156.0
2023-08-30 10:30:00,415.07,417.13,414.81,416.7,72516.0,410.8719,412.9111,410.6146,412.4854,72516.0
2023-08-30 11:00:00,416.71,417.34,416.01,416.54,65420.0,412.4953,413.119,411.8024,412.3271,65420.0
2023-08-30 11:30:00,416.59,417.15,416.45,416.63,75982.0,412.3766,412.9309,412.238,412.4161,75982.0
2023-08-30 12:00:00,416.62,416.62,415.34,415.74,50364.0,412.4062,412.4062,411.1392,411.5352,50364.0
2023-08-30 12:30:00,415.7,416.0,415.18,415.79,48335.0,411.4956,411.7925,410.9808,411.5846,48335.0
2023-08-30 13:00:00,415.79,415.93,415.14,415.14,47249.0,411.5846,411.7232,410.9412,410.9412,47249.0
2023-08-30 13:30:00,415.14,415.57,414.39,414.87,80611.0,410.9412,411.3669,410.1988,410.6739,80611.0
2023-08-30 14:00:00,414.93,415.17,414.5,414.7,38957.0,410.7333,410.9709,410.3077,410.5057,38957.0
2023-08-30 14:30:00,414.79,415.49,414.41,414.98,66397.0,410.5948,411.2877,410.2186,410.7828,66397.0
2023-08-30 15:00:00,415.0,415.32,414.53,414.63,84720.0,410.8026,411.1194,410.3374,410.4364,84720.0
2023-08-30 15:30:00,414.65,414.66,413.52,413.95,271036.0,410.4562,410.4661,409.3376,409.7633,271036.0
2023-08-31 09:30:00,414.21,415.61,413.36,414.68,144063.0,410.0206,411.4065,409.1792,410.4859,144063.0
2023-08-31 10:00:00,414.81,415.84,414.2,415.84,106428.0,410.6146,411.6341,410.0107,411.6341,106428.0
2023-08-31 10:30:00,415.84,416.29,415.1,415.34,52667.0,411.6341,412.0796,410.9016,411.1392,52667.0
2023-08-31 11:00:00,415.37,415.37,413.64,414.13,88271.0,411.1689,411.1689,409.4564,409.9414,88271.0
2023-08-31 11:30:00,414.13,414.46,413.51,413.82,41275.0,409.9414,410.2681,409.3277,409.6346,41275.0
2023-08-31 12:00:00,413.88,414.1,413.23,413.64,40458.0,409.694,409.9117,409.0505,409.4564,40458.0
2023-08-31 12:30:00,413.58,413.72,412.42,412.47,42107.0,409.397,409.5356,408.2487,408.2982,42107.0
2023-08-31 13:00:00,412.47,413.59,412.42,413.53,56876.0,408.2982,409.4069,408.2487,409.3475,56876.0
2023-08-31 13:30:00,413.53,413.68,413.09,413.52,31865.0,409.3475,409.496,408.912,409.3376,31865.0
2023-08-31 14:00:00,413.52,414.23,413.34,414.1,26412.0,409.3376,410.0404,409.1594,409.9117,26412.0
2023-08-31 14:30:00,414.04,414.04,412.46,412.5,63919.0,409.8523,409.8523,408.2883,408.3279,63919.0
2023-08-31 15:00:00,412.55,412.86,412.16,412.24,53945.0,408.3774,408.6843,407.9914,408.0705,53945.0
2023-08-31 15:30:00,412.21,412.9,411.78,412.49,213790.0,408.0409,408.7239,407.6152,408.318,213790.0
2023-09-01 09:30:00,414.33,415.41,412.49,415.31,138990.0,410.1394,411.2085,408.318,411.1095,138990.0
2023-09-01 10:00:00,415.24,416.51,414.38,416.01,132658.0,411.0402,412.2974,410.1889,411.8024,132658.0
2023-09-01 10:30:00,415.99,416.14,414.31,414.7,101807.0,411.7826,411.9311,410.1196,410.5057,101807.0
2023-09-01 11:00:00,414.62,415.5,414.41,415.02,49615.0,410.4265,411.2976,410.2186,410.8224,49615.0
2023-09-01 11:30:00,415.03,415.2,414.31,414.6,29398.0,410.8323,411.0006,410.1196,410.4067,29398.0
2023-09-01 12:00:00,414.59,415.0,414.13,414.89,31658.0,410.3968,410.8026,409.9414,410.6937,31658.0
2023-09-01 12:30:00,414.95,415.36,414.44,414.9,30123.0,410.7531,411.159,410.2483,410.7036,30123.0
2023-09-01 13:00:00,414.89,415.23,414.53,414.63,47423.0,410.6937,411.0303,410.3374,410.4364,47423.0
2023-09-01 13:30:00,414.74,415.02,414.44,414.84,36470.0,410.5453,410.8224,410.2483,410.6443,36470.0
2023-09-01 14:00:00,414.86,415.03,414.19,414.38,37271.0,410.6641,410.8323,410.0008,410.1889,37271.0
2023-09-01 14:30:00,414.44,415.16,414.17,415.14,35362.0,410.2483,410.961,409.981,410.9412,35362.0
2023-09-01 15:00:00,415.13,416.0,415.06,415.91,40137.0,410.9313,411.7925,410.862,411.7034,40137.0
2023-09-01 15:30:00,415.96,416.01,415.32,415.6,165121.0,411.7529,411.8024,411.1194,411.3966,165121.0
2023-09-05 09:30:00,413.35,415.4,409.7,411.14,307038.0,409.1693,411.1986,405.5562,406.9817,307038.0
2023-09-05 10:00:00,411.28,412.27,410.82,411.68,110390.0,407.1203,408.1002,406.6649,407.5162,110390.0
2023-09-05 10:30:00,411.89,413.06,411.33,412.69,88320.0,407.7241,408.8823,407.1698,408.516,88320.0
2023-09-05 11:00:00,412.75,413.63,412.7,413.25,54268.0,408.5754,409.4465,408.5259,409.0703,54268.0
2023-09-05 11:30:00,413.33,413.65,412.67,412.7,38407.0,409.1495,409.4663,408.4962,408.5259,38407.0
2023-09-05 12:00:00,412.79,413.34,412.52,412.62,43242.0,408.615,409.1594,408.3477,408.4467,43242.0
2023-09-05 12:30:00,412.54,413.0,411.95,412.06,35604.0,408.3675,408.8229,407.7835,407.8924,35604.0
2023-09-05 13:00:00,412.05,412.12,411.37,411.61,34866.0,407.8825,407.9518,407.2093,407.4469,34866.0
2023-09-05 13:30:00,411.61,412.18,411.28,412.08,39821.0,407.4469,408.0112,407.1203,407.9122,39821.0
2023-09-05 14:00:00,412.09,412.5,411.86,412.5,39817.0,407.9221,408.3279,407.6944,408.3279,39817.0
2023-09-05 14:30:00,412.46,412.79,412.32,412.75,49330.0,408.2883,408.615,408.1497,408.5754,49330.0
2023-09-05 15:00:00,412.81,412.82,411.89,412.23,43131.0,408.6348,408.6447,407.7241,408.0607,43131.0
2023-09-05 15:30:00,412.23,412.74,411.41,411.5,150273.0,408.0607,408.5655,407.2489,407.338,150273.0
2023-09-06 09:30:00,410.78,411.28,409.52,410.99,133789.0,406.6253,407.1203,405.3781,406.8332,133789.0
2023-09-06 10:00:00,410.87,411.51,410.25,410.36,80901.0,406.7144,407.3479,406.1007,406.2096,80901.0
2023-09-06 10:30:00,410.36,410.98,409.48,409.61,63192.0,406.2096,406.8233,405.3385,405.4671,63192.0
2023-09-06 11:00:00,409.55,409.63,408.92,409.27,76418.0,405.4078,405.4869,404.7841,405.1306,76418.0
2023-09-06 11:30:00,409.24,410.08,408.89,409.77,66254.0,405.1009,405.9324,404.7544,405.6255,66254.0
2023-09-06 12:00:00,409.77,410.3,409.53,409.95,42203.0,405.6255,406.1502,405.388,405.8037,42203.0
2023-09-06 12:30:00,409.94,410.26,409.12,409.32,38777.0,405.7938,406.1106,404.9821,405.1801,38777.0
2023-09-06 13:00:00,409.33,410.41,409.01,410.23,44967.0,405.19,406.2591,404.8732,406.0809,44967.0
2023-09-06 13:30:00,410.17,411.06,410.17,410.9,38690.0,406.0215,406.9025,406.0215,406.7441,38690.0
2023-09-06 14:00:00,410.91,411.74,410.9,411.64,34657.0,406.754,407.5756,406.7441,407.4766,34657.0
2023-09-06 14:30:00,411.56,412.37,411.56,412.04,46342.0,407.3974,408.1992,407.3974,407.8726,46342.0
2023-09-06 15:00:00,412.04,412.8,411.84,412.73,49801.0,407.8726,408.6249,407.6746,408.5556,49801.0
2023-09-06 15:30:00,412.72,413.38,411.88,413.18,262503.0,408.5457,409.199,407.7142,409.001,262503.0
2023-09-07 09:30:00,411.92,415.19,411.73,414.37,219981.0,407.7538,410.9907,407.5657,410.179,219981.0
2023-09-07 10:00:00,414.38,415.13,412.91,413.35,78179.0,410.1889,410.9313,408.7338,409.1693,78179.0
2023-09-07 10:30:00,413.42,415.1,412.95,414.28,70097.0,409.2386,410.9016,408.7734,410.0899,70097.0
2023-09-07 11:00:00,414.25,415.18,414.14,414.82,49984.0,410.0602,410.9808,409.9513,410.6245,49984.0
2023-09-07 11:30:00,414.8,415.29,414.03,414.37,34422.0,410.6047,411.0897,409.8424,410.179,34422.0
2023-09-07 12:00:00,414.47,415.97,414.46,415.42,38773.0,410.278,411.7628,410.2681,411.2184,38773.0
2023-09-07 12:30:00,415.46,415.68,415.13,415.22,25440.0,411.258,411.4758,410.9313,411.0204,25440.0
2023-09-07 13:00:00,415.37,416.13,415.17,415.84,41098.0,411.1689,411.9212,410.9709,411.6341,41098.0
2023-09-07 13:30:00,415.78,415.85,415.15,415.28,60963.0,411.5747,411.644,410.9511,411.0798,60963.0
2023-09-07 14:00:00,415.27,415.36,414.59,414.79,114300.0,411.0699,411.159,410.3968,410.5948,114300.0
2023-09-07 14:30:00,414.8,415.53,414.74,415.4,45872.0,410.6047,411.3273,410.5453,411.1986,45872.0
2023-09-07 15:00:00,415.36,415.44,414.55,414.79,80658.0,411.159,411.2382,410.3572,410.5948,80658.0
2023-09-07 15:30:00,414.75,415.65,414.34,414.71,246792.0,410.5552,411.4461,410.1493,410.5156,246792.0
2023-09-08 09:30:00,415.0,415.5,414.13,414.88,75882.0,410.8026,411.2976,409.9414,410.6838,75882.0
2023-09-08 10:00:00,414.92,415.52,414.39,415.3,99825.0,410.7234,411.3174,410.1988,411.0996,99825.0
2023-09-08 10:30:00,415.34,416.33,415.16,415.93,59857.0,411.1392,412.1192,410.961,411.7232,59857.0
2023-09-08 11:00:00,415.88,416.33,415.09,415.3,66878.0,411.6737,412.1192,410.8917,411.0996,66878.0
2023-09-08 11:30:00,415.36,415.56,414.69,415.08,101763.0,411.159,411.357,410.4958,410.8818,101763.0
2023-09-08 12:00:00,415.09,415.09,414.25,414.35,31295.0,410.8917,410.8917,410.0602,410.1592,31295.0
2023-09-08 12:30:00,414.21,414.58,413.85,414.32,25370.0,410.0206,410.3869,409.6643,410.1295,25370.0
2023-09-08 13:00:00,414.38,414.9,413.99,414.52,30671.0,410.1889,410.7036,409.8028,410.3275,30671.0
2023-09-08 13:30:00,414.52,414.8,414.26,414.73,21423.0,410.3275,410.6047,410.0701,410.5354,21423.0
2023-09-08 14:00:00,414.77,415.25,414.09,414.52,57748.0,410.575,411.0501,409.9018,410.3275,57748.0
2023-09-08 14:30:00,414.51,414.79,414.1,414.35,36945.0,410.3176,410.5948,409.9117,410.1592,36945.0
2023-09-08 15:00:00,414.35,414.9,414.14,414.21,68090.0,410.1592,410.7036,409.9513,410.0206,68090.0
2023-09-08 15:30:00,414.22,415.09,413.97,414.87,236709.0,410.0305,410.8917,409.7831,410.6739,236709.0
2023-09-11 09:30:00,416.85,417.59,416.05,416.68,91385.0,412.6339,413.3664,411.842,412.4656,91385.0
2023-09-11 10:00:00,416.78,417.03,416.26,416.63,51600.0,412.5646,412.8121,412.0499,412.4161,51600.0
2023-09-11 10:30:00,416.44,416.64,415.3,415.54,67156.0,412.2281,412.426,411.0996,411.3372,67156.0
2023-09-11 11:00:00,415.57,415.73,414.63,415.51,52466.0,411.3669,411.5253,410.4364,411.3075,52466.0
2023-09-11 11:30:00,415.48,415.58,414.89,415.05,23887.0,411.2778,411.3768,410.6937,410.8521,23887.0
2023-09-11 12:00:00,415.18,416.17,415.11,415.72,31360.0,410.9808,411.9608,410.9115,411.5154,31360.0
2023-09-11 12:30:00,415.83,415.83,415.36,415.73,16328.0,411.6242,411.6242,411.159,411.5253,16328.0
2023-09-11 13:00:00,415.73,416.04,415.37,415.87,24878.0,411.5253,411.8321,411.1689,411.6638,24878.0
2023-09-11 13:30:00,415.94,416.29,415.85,416.12,27198.0,411.7331,412.0796,411.644,411.9113,27198.0
2023-09-11 14:00:00,416.23,416.31,415.93,416.06,28718.0,412.0202,412.0994,411.7232,411.8519,28718.0
2023-09-11 14:30:00,416.14,416.33,415.83,415.94,59921.0,411.9311,412.1192,411.6242,411.7331,59921.0
2023-09-11 15:00:00,415.98,416.46,415.78,416.43,35160.0,411.7727,412.2479,411.5747,412.2182,35160.0
2023-09-11 15:30:00,416.45,416.78,415.89,416.77,134919.0,412.238,412.5646,411.6836,412.5547,134919.0
2023-09-12 09:30:00,415.95,417.21,415.25,415.93,104435.0,411.743,412.9903,411.0501,411.7232,104435.0
2023-09-12 10:00:00,415.93,416.58,415.63,416.19,49721.0,411.7232,412.3667,411.4263,411.9806,49721.0
2023-09-12 10:30:00,416.19,416.85,416.13,416.35,30923.0,411.9806,412.6339,411.9212,412.139,30923.0
2023-09-12 11:00:00,416.35,416.97,416.02,416.44,37355.0,412.139,412.7527,411.8123,412.2281,37355.0
2023-09-12 11:30:00,416.48,416.62,415.92,416.31,34229.0,412.2677,412.4062,411.7133,412.0994,34229.0
2023-09-12 12:00:00,416.4,416.86,416.31,416.48,23273.0,412.1885,412.6438,412.0994,412.2677,23273.0
2023-09-12 12:30:00,416.48,416.74,416.33,416.41,23310.0,412.2677,412.525,412.1192,412.1984,23310.0
2023-09-12 13:00:00,416.48,417.65,416.35,417.36,40842.0,412.2677,413.4258,412.139,413.1388,40842.0
2023-09-12 13:30:00,417.4,417.43,416.42,416.73,41135.0,413.1784,413.2081,412.2083,412.5151,41135.0
2023-09-12 14:00:00,416.74,417.15,416.53,417.0,51310.0,412.525,412.9309,412.3172,412.7824,51310.0
2023-09-12 14:30:00,417.0,417.15,416.26,416.6,45212.0,412.7824,412.9309,412.0499,412.3865,45212.0
2023-09-12 15:00:00,416.5,416.61,415.98,416.19,132909.0,412.2875,412.3964,411.7727,411.9806,132909.0
2023-09-12 15:30:00,416.25,416.68,416.03,416.41,245142.0,412.04,412.4656,411.8222,412.1984,245142.0
2023-09-13 09:30:00,416.17,416.5,414.97,415.96,125970.0,411.9608,412.2875,410.7729,411.7529,125970.0
2023-09-13 10:00:00,415.89,416.65,415.33,416.58,164942.0,411.6836,412.4359,411.1293,412.3667,164942.0
2023-09-13 10:30:00,416.59,417.96,416.38,417.78,138277.0,412.3766,413.7327,412.1687,413.5545,138277.0
2023-09-13 11:00:00,417.8,418.41,416.7,416.88,74284.0,413.5743,414.1781,412.4854,412.6636,74284.0
2023-09-13 11:30:00,416.87,417.45,416.54,416.87,47182.0,412.6537,413.2279,412.3271,412.6537,47182.0
2023-09-13 12:00:00,416.81,417.3,416.65,417.04,27000.0,412.5943,413.0794,412.4359,412.822,27000.0
2023-09-13 12:30:00,417.09,417.21,416.35,416.41,53891.0,412.8715,412.9903,412.139,412.1984,53891.0
2023-09-13 13:00:00,416.45,417.36,416.37,417.04,41649.0,412.238,413.1388,412.1588,412.822,41649.0
2023-09-13 13:30:00,417.09,417.42,416.6,416.93,50583.0,412.8715,413.1982,412.3865,412.7131,50583.0
2023-09-13 14:00:00,416.94,417.2,416.41,416.64,42570.0,412.723,412.9804,412.1984,412.426,42570.0
2023-09-13 14:30:00,416.64,416.65,415.02,415.87,73218.0,412.426,412.4359,410.8224,411.6638,73218.0
2023-09-13 15:00:00,415.83,416.1,415.19,415.9,71118.0,411.6242,411.8915,410.9907,411.6935,71118.0
2023-09-13 15:30:00,415.9,416.66,415.4,416.39,190020.0,411.6935,412.4458,411.1986,412.1786,190020.0
2023-09-14 09:30:00,418.3,418.6,407.78,412.66,515396.0,414.0693,414.3662,403.6557,408.4863,515396.0
2023-09-14 10:00:00,412.66,414.09,411.35,411.72,118711.0,408.4863,409.9018,407.1896,407.5558,118711.0
2023-09-14 10:30:00,411.72,413.06,410.27,412.72,109038.0,407.5558,408.8823,406.1205,408.5457,109038.0
2023-09-14 11:00:00,412.89,413.55,412.38,413.39,88259.0,408.714,409.3673,408.2091,409.2089,88259.0
2023-09-14 11:30:00,413.38,414.89,413.28,414.46,92584.0,409.199,410.6937,409.1,410.2681,92584.0
2023-09-14 12:00:00,414.46,415.27,414.01,414.74,76538.0,410.2681,411.0699,409.8226,410.5453,76538.0
2023-09-14 12:30:00,414.79,414.99,413.89,414.66,75395.0,410.5948,410.7927,409.7039,410.4661,75395.0
2023-09-14 13:00:00,414.63,414.63,413.08,413.41,44945.0,410.4364,410.4364,408.9021,409.2287,44945.0
2023-09-14 13:30:00,413.49,413.63,412.83,412.84,55381.0,409.3079,409.4465,408.6546,408.6645,55381.0
2023-09-14 14:00:00,412.76,413.05,412.11,412.29,116825.0,408.5853,408.8724,407.9419,408.12,116825.0
2023-09-14 14:30:00,412.33,413.35,412.22,413.1,81240.0,408.1596,409.1693,408.0508,408.9219,81240.0
2023-09-14 15:00:00,413.13,413.45,412.92,412.96,64076.0,408.9515,409.2683,408.7437,408.7833,64076.0
2023-09-14 15:30:00,412.93,413.86,412.63,413.34,409278.0,408.7536,409.6742,408.4566,409.1594,409278.0
2023-09-15 09:30:00,411.86,416.88,411.14,416.72,795278.0,407.6944,412.6636,406.9817,412.5052,795278.0
2023-09-15 10:00:00,416.99,418.3,416.4,416.97,100802.0,412.7725,414.0693,412.1885,412.7527,100802.0
2023-09-15 10:30:00,416.89,416.89,415.56,415.68,69242.0,412.6735,412.6735,411.357,411.4758,69242.0
2023-09-15 11:00:00,415.66,416.62,415.2,416.58,47148.0,411.456,412.4062,411.0006,412.3667,47148.0
2023-09-15 11:30:00,416.63,416.87,415.4,415.74,70880.0,412.4161,412.6537,411.1986,411.5352,70880.0
2023-09-15 12:00:00,415.77,416.38,415.61,415.89,40676.0,411.5648,412.1687,411.4065,411.6836,40676.0
2023-09-15 12:30:00,415.83,416.43,415.83,416.19,27014.0,411.6242,412.2182,411.6242,411.9806,27014.0
2023-09-15 13:00:00,416.2,416.2,414.71,414.88,37982.0,411.9905,411.9905,410.5156,410.6838,37982.0
2023-09-15 13:30:00,414.76,416.37,414.37,415.73,39811.0,410.5651,412.1588,410.179,411.5253,39811.0
2023-09-15 14:00:00,415.59,415.6,414.57,414.65,33417.0,411.3867,411.3966,410.377,410.4562,33417.0
2023-09-15 14:30:00,414.57,415.01,414.52,414.94,33498.0,410.377,410.8125,410.3275,410.7432,33498.0
2023-09-15 15:00:00,414.95,414.95,413.87,414.19,48359.0,410.7531,410.7531,409.6841,410.0008,48359.0
2023-09-15 15:30:00,414.24,414.64,413.58,414.32,273712.0,410.0503,410.4463,409.397,410.1295,273712.0
2023-09-18 09:30:00,413.88,415.87,413.03,415.17,113609.0,409.694,411.6638,408.8526,410.9709,113609.0
2023-09-18 10:00:00,415.04,415.53,414.17,414.44,148077.0,410.8422,411.3273,409.981,410.2483,148077.0
2023-09-18 10:30:00,414.39,416.0,414.38,415.84,79562.0,410.1988,411.7925,410.1889,411.6341,79562.0
2023-09-18 11:00:00,415.8,416.71,415.5,416.54,47474.0,411.5945,412.4953,411.2976,412.3271,47474.0
2023-09-18 11:30:00,416.54,417.56,416.54,417.43,29274.0,412.3271,413.3367,412.3271,413.2081,29274.0
2023-09-18 12:00:00,417.5,417.52,416.56,417.3,22269.0,413.2773,413.2971,412.3469,413.0794,22269.0
2023-09-18 12:30:00,417.32,417.89,417.31,417.6,22469.0,413.0992,413.6634,413.0893,413.3763,22469.0
2023-09-18 13:00:00,417.65,417.85,416.85,417.2,36648.0,413.4258,413.6238,412.6339,412.9804,36648.0
2023-09-18 13:30:00,417.26,417.4,416.99,417.15,38894.0,413.0398,413.1784,412.7725,412.9309,38894.0
2023-09-18 14:00:00,417.15,417.23,416.3,416.38,43535.0,412.9309,413.0101,412.0895,412.1687,43535.0
2023-09-18 14:30:00,416.38,416.62,416.06,416.36,34613.0,412.1687,412.4062,411.8519,412.1489,34613.0
2023-09-18 15:00:00,416.31,416.31,415.83,416.12,30002.0,412.0994,412.0994,411.6242,411.9113,30002.0
2023-09-18 15:30:00,416.09,417.23,415.83,417.01,169283.0,411.8816,413.0101,411.6242,412.7923,169283.0
2023-09-19 09:30:00,416.96,417.1,414.81,414.99,88304.0,412.7428,412.8814,410.6146,410.7927,88304.0
2023-09-19 10:00:00,415.12,415.12,412.03,413.56,73989.0,410.9214,410.9214,407.8627,409.3772,73989.0
2023-09-19 10:30:00,413.56,413.61,412.67,412.94,45720.0,409.3772,409.4267,408.4962,408.7635,45720.0
2023-09-19 11:00:00,412.88,413.29,412.32,412.41,30983.0,408.7041,409.1099,408.1497,408.2388,30983.0
2023-09-19 11:30:00,412.46,412.65,412.01,412.3,42013.0,408.2883,408.4764,407.8429,408.1299,42013.0
2023-09-19 12:00:00,412.28,412.47,411.56,411.89,31787.0,408.1101,408.2982,407.3974,407.7241,31787.0
2023-09-19 12:30:00,411.81,411.81,411.1,411.5,28531.0,407.6449,407.6449,406.9421,407.338,28531.0
2023-09-19 13:00:00,411.5,412.3,411.5,411.89,31234.0,407.338,408.1299,407.338,407.7241,31234.0
2023-09-19 13:30:00,411.96,412.69,411.96,412.47,25683.0,407.7934,408.516,407.7934,408.2982,25683.0
2023-09-19 14:00:00,412.55,412.62,412.11,412.45,26120.0,408.3774,408.4467,407.9419,408.2784,26120.0
2023-09-19 14:30:00,412.44,413.61,412.44,412.66,38796.0,408.2685,409.4267,408.2685,408.4863,38796.0
2023-09-19 15:00:00,412.54,413.04,412.29,412.97,45866.0,408.3675,408.8625,408.12,408.7932,45866.0
2023-09-19 15:30:00,413.04,413.9,412.81,413.53,170253.0,408.8625,409.7138,408.6348,409.3475,170253.0
2023-09-20 09:30:00,413.77,415.06,412.3,414.75,93539.0,409.5851,410.862,408.1299,410.5552,93539.0
2023-09-20 10:00:00,414.69,415.81,414.33,414.76,30619.0,410.4958,411.6044,410.1394,410.5651,30619.0
2023-09-20 10:30:00,414.75,415.28,414.53,415.0,29922.0,410.5552,411.0798,410.3374,410.8026,29922.0
2023-09-20 11:00:00,415.01,415.85,414.94,415.68,33829.0,410.8125,411.644,410.7432,411.4758,33829.0
2023-09-20 11:30:00,415.6,415.79,413.61,413.81,36972.0,411.3966,411.5846,409.4267,409.6247,36972.0
2023-09-20 12:00:00,413.79,414.38,413.62,413.97,17247.0,409.6049,410.1889,409.4366,409.7831,17247.0
2023-09-20 12:30:00,414.03,414.22,413.66,413.9,27913.0,409.8424,410.0305,409.4762,409.7138,27913.0
2023-09-20 13:00:00,413.82,414.22,413.52,413.76,26358.0,409.6346,410.0305,409.3376,409.5752,26358.0
2023-09-20 13:30:00,413.7,413.94,413.29,413.92,14417.0,409.5158,409.7534,409.1099,409.7336,14417.0
2023-09-20 14:00:00,413.79,413.79,411.92,412.55,38293.0,409.6049,409.6049,407.7538,408.3774,38293.0
2023-09-20 14:30:00,412.43,413.31,411.5,411.64,34818.0,408.2586,409.1297,407.338,407.4766,34818.0
2023-09-20 15:00:00,411.54,412.03,411.09,411.9,40096.0,407.3776,407.8627,406.9322,407.734,40096.0
2023-09-20 15:30:00,411.92,411.99,410.08,410.53,167062.0,407.7538,407.8231,405.9324,406.3778,167062.0
2023-09-21 09:30:00,408.34,408.77,404.65,404.65,144137.0,404.21,404.6356,400.5573,400.5573,144137.0
2023-09-21 10:00:00,404.68,406.17,404.68,404.88,51834.0,400.587,402.0619,400.587,400.785,51834.0
2023-09-21 10:30:00,404.8,405.32,403.5,403.86,56263.0,400.7058,401.2205,399.4189,399.7753,56263.0
2023-09-21 11:00:00,403.94,404.55,403.39,403.8,54817.0,399.8545,400.4583,399.3101,399.7159,54817.0
2023-09-21 11:30:00,403.72,404.04,402.87,402.97,63588.0,399.6367,399.9535,398.7953,398.8943,63588.0
2023-09-21 12:00:00,402.96,402.97,402.1,402.48,51910.0,398.8844,398.8943,398.0331,398.4093,51910.0
2023-09-21 12:30:00,402.4,403.52,402.3,402.6,102983.0,398.3301,399.4387,398.2311,398.528,102983.0
2023-09-21 13:00:00,402.55,404.62,402.49,404.62,75956.0,398.4786,400.5276,398.4192,400.5276,75956.0
2023-09-21 13:30:00,404.62,405.52,404.31,405.29,80413.0,400.5276,401.4185,400.2208,401.1908,80413.0
2023-09-21 14:00:00,405.29,405.36,404.03,404.16,42503.0,401.1908,401.2601,399.9436,400.0723,42503.0
2023-09-21 14:30:00,404.05,405.16,403.74,404.53,80959.0,399.9634,401.0622,399.6565,400.4385,80959.0
2023-09-21 15:00:00,404.39,405.07,404.28,404.34,66361.0,400.2999,400.9731,400.1911,400.2505,66361.0
2023-09-21 15:30:00,404.23,404.87,403.08,403.23,309859.0,400.1416,400.7751,399.0032,399.1517,309859.0
2023-09-22 09:30:00,404.39,405.0,403.64,404.22,90495.0,400.2999,400.9038,399.5575,400.1317,90495.0
2023-09-22 10:00:00,404.22,405.19,403.95,404.81,49412.0,400.1317,401.0919,399.8644,400.7157,49412.0
2023-09-22 10:30:00,404.84,406.54,404.84,406.53,88613.0,400.7454,402.4282,400.7454,402.4183,88613.0
2023-09-22 11:00:00,406.44,406.85,405.6,406.67,44626.0,402.3292,402.7351,401.4977,402.5569,44626.0
2023-09-22 11:30:00,406.66,406.68,405.01,405.2,47230.0,402.547,402.5668,400.9137,401.1018,47230.0
2023-09-22 12:00:00,405.04,405.26,404.74,404.89,57680.0,400.9434,401.1611,400.6464,400.7949,57680.0
2023-09-22 12:30:00,405.0,405.55,404.82,405.3,31755.0,400.9038,401.4482,400.7256,401.2007,31755.0
2023-09-22 13:00:00,405.22,405.29,404.21,404.67,36220.0,401.1216,401.1908,400.1218,400.5771,36220.0
2023-09-22 13:30:00,404.45,404.53,402.96,403.45,47223.0,400.3593,400.4385,398.8844,399.3695,47223.0
2023-09-22 14:00:00,403.48,403.58,402.39,402.63,37691.0,399.3991,399.4981,398.3202,398.5577,37691.0
2023-09-22 14:30:00,402.62,402.81,401.92,402.69,53027.0,398.5478,398.7359,397.8549,398.6171,53027.0
2023-09-22 15:00:00,402.57,404.55,402.57,403.88,35764.0,398.4984,400.4583,398.4984,399.7951,35764.0
2023-09-22 15:30:00,403.84,404.07,401.56,401.95,164310.0,399.7555,399.9832,397.4986,397.8846,164310.0
2023-09-25 09:30:00,400.6,402.35,400.27,402.19,105400.0,396.5483,398.2806,396.2216,398.1222,105400.0
2023-09-25 10:00:00,402.34,402.47,401.04,402.05,58871.0,398.2707,398.3994,396.9838,397.9836,58871.0
2023-09-25 10:30:00,401.97,402.08,400.65,400.72,47092.0,397.9044,398.0133,396.5978,396.6671,47092.0
2023-09-25 11:00:00,400.77,402.57,400.6,402.0,65417.0,396.7166,398.4984,396.5483,397.9341,65417.0
2023-09-25 11:30:00,402.05,403.23,401.99,402.19,57813.0,397.9836,399.1517,397.9242,398.1222,57813.0
2023-09-25 12:00:00,402.21,402.53,402.0,402.13,49629.0,398.142,398.4588,397.9341,398.0628,49629.0
2023-09-25 12:30:00,402.17,402.17,400.35,400.55,32089.0,398.1024,398.1024,396.3008,396.4988,32089.0
2023-09-25 13:00:00,400.64,401.81,399.84,401.13,58079.0,396.5879,397.746,395.796,397.0729,58079.0
2023-09-25 13:30:00,401.1,401.9,400.86,401.79,41115.0,397.0432,397.8351,396.8056,397.7262,41115.0
2023-09-25 14:00:00,401.96,402.42,401.55,401.84,33485.0,397.8945,398.3499,397.4887,397.7757,33485.0
2023-09-25 14:30:00,401.84,402.55,401.58,402.01,37182.0,397.7757,398.4786,397.5184,397.944,37182.0
2023-09-25 15:00:00,401.84,402.15,400.89,401.61,44764.0,397.7757,398.0826,396.8353,397.5481,44764.0
2023-09-25 15:30:00,401.68,402.74,401.57,402.68,228097.0,397.6174,398.6666,397.5085,398.6072,228097.0
2023-09-26 09:30:00,400.0,400.85,399.06,399.18,65619.0,395.9543,396.7957,395.0239,395.1426,65619.0
2023-09-26 10:00:00,399.29,399.67,397.82,398.01,103833.0,395.2515,395.6277,393.7964,393.9845,103833.0
2023-09-26 10:30:00,397.78,398.02,396.32,396.85,97659.0,393.7568,393.9944,392.3116,392.8362,97659.0
2023-09-26 11:00:00,396.93,397.3,394.8,394.8,69943.0,392.9154,393.2817,390.8069,390.8069,69943.0
2023-09-26 11:30:00,394.79,395.11,393.61,393.74,75930.0,390.797,391.1138,389.629,389.7577,75930.0
2023-09-26 12:00:00,393.94,395.67,393.71,395.55,136190.0,389.9556,391.6681,389.728,391.5494,136190.0
2023-09-26 12:30:00,395.72,395.73,395.25,395.31,37952.0,391.7176,391.7275,391.2524,391.3118,37952.0
2023-09-26 13:00:00,395.35,395.45,394.54,394.77,98557.0,391.3514,391.4504,390.5496,390.7772,98557.0
2023-09-26 13:30:00,394.74,396.28,394.74,396.12,193401.0,390.7475,392.272,390.7475,392.1136,193401.0
2023-09-26 14:00:00,396.05,396.22,395.44,396.04,56395.0,392.0443,392.2126,391.4405,392.0344,56395.0
2023-09-26 14:30:00,395.96,396.24,395.28,395.61,199648.0,391.9552,392.2324,391.2821,391.6087,199648.0
2023-09-26 15:00:00,395.72,396.03,395.19,395.46,84734.0,391.7176,392.0245,391.193,391.4603,84734.0
2023-09-26 15:30:00,395.38,396.67,395.2,395.38,361928.0,391.3811,392.658,391.2029,391.3811,361928.0
2023-09-27 09:30:00,396.21,397.03,394.1,395.05,80901.0,392.2027,393.0144,390.114,391.0544,80901.0
2023-09-27 10:00:00,394.95,395.38,394.14,394.74,45753.0,390.9554,391.3811,390.1536,390.7475,45753.0
2023-09-27 10:30:00,394.61,395.18,392.73,393.39,63069.0,390.6189,391.1831,388.7579,389.4112,63069.0
2023-09-27 11:00:00,393.3,394.22,393.3,393.81,58986.0,389.3221,390.2328,389.3221,389.827,58986.0
2023-09-27 11:30:00,393.81,394.08,392.87,393.18,63908.0,389.827,390.0942,388.8965,389.2033,63908.0
2023-09-27 12:00:00,393.22,393.23,391.79,392.68,39608.0,389.2429,389.2528,387.8274,388.7084,39608.0
2023-09-27 12:30:00,392.63,393.68,392.47,392.77,40467.0,388.6589,389.6983,388.5005,388.7975,40467.0
2023-09-27 13:00:00,392.86,393.62,391.95,392.09,50747.0,388.8866,389.6389,387.9858,388.1243,50747.0
2023-09-27 13:30:00,392.06,392.37,391.61,392.19,43039.0,388.0947,388.4015,387.6492,388.2233,43039.0
2023-09-27 14:00:00,392.16,393.03,391.48,392.78,27056.0,388.1936,389.0548,387.5205,388.8074,27056.0
2023-09-27 14:30:00,392.81,394.46,392.71,394.46,55399.0,388.8371,390.4704,388.7381,390.4704,55399.0
2023-09-27 15:00:00,394.38,395.07,394.03,394.17,85605.0,390.3912,391.0742,390.0447,390.1833,85605.0
2023-09-27 15:30:00,394.16,395.62,393.78,395.59,227151.0,390.1734,391.6186,389.7973,391.5889,227151.0
2023-09-28 09:30:00,395.83,397.83,395.36,397.68,107319.0,391.8265,393.8063,391.3613,393.6578,107319.0
2023-09-28 10:00:00,397.49,399.16,397.46,398.62,73149.0,393.4697,395.1228,393.44,394.5883,73149.0
2023-09-28 10:30:00,398.62,400.42,397.85,400.26,103695.0,394.5883,396.3701,393.8261,396.2117,103695.0
2023-09-28 11:00:00,400.23,401.12,399.53,400.72,83020.0,396.182,397.063,395.4891,396.6671,83020.0
2023-09-28 11:30:00,400.69,401.2,400.13,400.26,63393.0,396.6374,397.1422,396.083,396.2117,63393.0
2023-09-28 12:00:00,400.26,401.24,400.01,401.24,40455.0,396.2117,397.1818,395.9642,397.1818,40455.0
2023-09-28 12:30:00,401.27,401.35,399.5,399.98,37541.0,397.2115,397.2907,395.4594,395.9345,37541.0
2023-09-28 13:00:00,399.97,400.23,399.23,399.34,42339.0,395.9246,396.182,395.1921,395.301,42339.0
2023-09-28 13:30:00,399.22,399.27,398.25,398.67,32981.0,395.1822,395.2317,394.222,394.6378,32981.0
2023-09-28 14:00:00,398.61,399.83,398.42,399.59,60937.0,394.5784,395.7861,394.3903,395.5485,60937.0
2023-09-28 14:30:00,399.58,399.73,398.31,398.65,55805.0,395.5386,395.6871,394.2814,394.618,55805.0
2023-09-28 15:00:00,398.67,400.22,398.64,400.12,46618.0,394.6378,396.1721,394.6081,396.0731,46618.0
2023-09-28 15:30:00,400.12,400.22,398.6,399.36,182044.0,396.0731,396.1721,394.5685,395.3208,182044.0
2023-09-29 09:30:00,402.03,402.18,398.59,399.29,144304.0,397.9638,398.1123,394.5586,395.2515,144304.0
2023-09-29 10:00:00,399.41,401.29,399.26,399.34,128143.0,395.3703,397.2313,395.2218,395.301,128143.0
2023-09-29 10:30:00,399.32,400.4,399.24,399.65,85297.0,395.2812,396.3503,395.202,395.6079,85297.0
2023-09-29 11:00:00,399.75,400.4,399.13,399.14,43973.0,395.7069,396.3503,395.0931,395.103,43973.0
2023-09-29 11:30:00,399.1,399.42,397.48,397.8,74418.0,395.0634,395.3802,393.4598,393.7766,74418.0
2023-09-29 12:00:00,397.77,397.77,396.9,397.21,55522.0,393.7469,393.7469,392.8857,393.1926,55522.0
2023-09-29 12:30:00,397.25,397.43,395.83,396.18,46063.0,393.2322,393.4103,391.8265,392.173,46063.0
2023-09-29 13:00:00,396.27,396.27,394.63,395.81,66994.0,392.2621,392.2621,390.6387,391.8067,66994.0
2023-09-29 13:30:00,395.81,396.0,394.79,394.83,45074.0,391.8067,391.9948,390.797,390.8366,45074.0
2023-09-29 14:00:00,394.84,395.2,394.31,394.31,76213.0,390.8465,391.2029,390.3219,390.3219,76213.0
2023-09-29 14:30:00,394.35,395.76,394.25,395.54,48860.0,390.3615,391.7572,390.2625,391.5395,48860.0
2023-09-29 15:00:00,395.63,396.25,395.0,395.57,64772.0,391.6285,392.2423,391.0049,391.5692,64772.0
2023-09-29 15:30:00,395.52,397.12,395.0,396.2,249505.0,391.5197,393.1035,391.0049,392.1928,249505.0
2023-10-02 09:30:00,393.6,395.22,392.44,394.73,128885.0,389.6191,391.2227,388.4708,390.7376,128885.0
2023-10-02 10:00:00,394.59,395.18,394.13,394.21,109189.0,390.5991,391.1831,390.1437,390.2229,109189.0
2023-10-02 10:30:00,394.15,395.61,394.0,394.91,102895.0,390.1635,391.6087,390.015,390.9158,102895.0
2023-10-02 11:00:00,394.83,396.36,394.77,396.09,135101.0,390.8366,392.3512,390.7772,392.0839,135101.0
2023-10-02 11:30:00,396.15,396.25,393.38,393.57,59977.0,392.1433,392.2423,389.4013,389.5894,59977.0
2023-10-02 12:00:00,393.58,394.03,392.78,393.71,56163.0,389.5993,390.0447,388.8074,389.728,56163.0
2023-10-02 12:30:00,393.56,393.9,392.78,393.4,33326.0,389.5795,389.916,388.8074,389.4211,33326.0
2023-10-02 13:00:00,393.42,394.38,393.38,394.1,43263.0,389.4409,390.3912,389.4013,390.114,43263.0
2023-10-02 13:30:00,394.13,395.13,393.86,394.53,65526.0,390.1437,391.1336,389.8764,390.5397,65526.0
2023-10-02 14:00:00,394.44,395.51,394.18,394.19,61591.0,390.4506,391.5098,390.1932,390.2031,61591.0
2023-10-02 14:30:00,394.22,394.36,393.74,394.11,40942.0,390.2328,390.3714,389.7577,390.1239,40942.0
2023-10-02 15:00:00,394.02,394.94,393.61,394.8,36575.0,390.0348,390.9455,389.629,390.8069,36575.0
2023-10-02 15:30:00,394.79,396.02,394.29,395.83,221289.0,390.797,392.0146,390.3021,391.8265,221289.0
2023-10-03 09:30:00,394.5,397.86,393.72,397.01,92548.0,390.51,393.836,389.7379,392.9946,92548.0
2023-10-03 10:00:00,396.7,396.78,393.68,393.88,69091.0,392.6877,392.7669,389.6983,389.8962,69091.0
2023-10-03 10:30:00,393.78,394.6,393.48,393.48,65182.0,389.7973,390.609,389.5003,389.5003,65182.0
2023-10-03 11:00:00,393.41,393.58,391.3,391.76,45739.0,389.431,389.5993,387.3423,387.7977,45739.0
2023-10-03 11:30:00,391.73,391.98,390.65,391.09,66555.0,387.768,388.0155,386.6989,387.1345,66555.0
2023-10-03 12:00:00,391.06,392.11,390.92,391.87,72046.0,387.1048,388.1441,386.9662,387.9066,72046.0
2023-10-03 12:30:00,391.93,392.43,391.39,392.16,31820.0,387.966,388.4609,387.4314,388.1936,31820.0
2023-10-03 13:00:00,392.2,392.7,391.66,392.06,54793.0,388.2332,388.7282,387.6987,388.0947,54793.0
2023-10-03 13:30:00,392.07,392.13,390.85,390.98,63244.0,388.1046,388.1639,386.8969,387.0256,63244.0
2023-10-03 14:00:00,390.98,391.06,389.58,389.78,64885.0,387.0256,387.1048,385.6397,385.8377,64885.0
2023-10-03 14:30:00,389.72,390.67,389.68,390.16,60608.0,385.7783,386.7187,385.7387,386.2139,60608.0
2023-10-03 15:00:00,390.15,390.38,389.22,389.22,70061.0,386.204,386.4316,385.2834,385.2834,70061.0
2023-10-03 15:30:00,389.27,391.09,388.97,391.09,223733.0,385.3329,387.1345,385.0359,387.1345,223733.0
2023-10-04 09:30:00,392.0,393.12,388.58,390.04,143223.0,388.0353,389.1439,384.6498,386.0951,143223.0
2023-10-04 10:00:00,389.62,391.31,389.53,390.23,93193.0,385.6793,387.3522,385.5902,386.2832,93193.0
2023-10-04 10:30:00,390.11,391.41,389.97,390.56,58072.0,386.1644,387.4512,386.0258,386.6098,58072.0
2023-10-04 11:00:00,390.35,392.38,390.11,392.04,56143.0,386.4019,388.4114,386.1644,388.0749,56143.0
2023-10-04 11:30:00,391.96,393.0,391.64,392.97,29283.0,387.9957,389.0251,387.6789,388.9954,29283.0
2023-10-04 12:00:00,393.0,393.67,392.38,393.27,40622.0,389.0251,389.6884,388.4114,389.2924,40622.0
2023-10-04 12:30:00,393.31,393.31,391.97,392.32,66313.0,389.332,389.332,388.0056,388.352,66313.0
2023-10-04 13:00:00,392.41,392.66,391.75,391.75,23816.0,388.4411,388.6886,387.7878,387.7878,23816.0
2023-10-04 13:30:00,391.69,392.09,391.4,391.86,24093.0,387.7284,388.1243,387.4413,387.8967,24093.0
2023-10-04 14:00:00,391.81,391.95,390.96,391.57,50205.0,387.8472,387.9858,387.0058,387.6096,50205.0
2023-10-04 14:30:00,391.74,392.28,390.97,392.01,34404.0,387.7779,388.3124,387.0157,388.0452,34404.0
2023-10-04 15:00:00,392.0,393.5,392.0,393.25,45514.0,388.0353,389.5201,388.0353,389.2726,45514.0
2023-10-04 15:30:00,393.31,394.47,392.96,393.67,202586.0,389.332,390.4803,388.9855,389.6884,202586.0
2023-10-05 09:30:00,390.39,392.9,390.15,392.54,151195.0,387.0003,389.4885,386.7624,389.1317,151195.0
2023-10-05 10:00:00,392.54,392.65,390.53,391.28,105546.0,389.1317,389.2407,387.1391,387.8826,105546.0
2023-10-05 10:30:00,391.19,392.06,390.02,390.67,107254.0,387.7934,388.6558,386.6335,387.2779,107254.0
2023-10-05 11:00:00,390.66,391.54,390.0,391.05,82324.0,387.268,388.1403,386.6137,387.6546,82324.0
2023-10-05 11:30:00,391.04,392.27,390.8,391.92,46531.0,387.6447,388.864,387.4068,388.517,46531.0
2023-10-05 12:00:00,391.96,393.66,391.85,393.66,46930.0,388.5567,390.2419,388.4476,390.2419,46930.0
2023-10-05 12:30:00,393.74,393.86,392.5,392.62,38181.0,390.3212,390.4402,389.092,389.211,38181.0
2023-10-05 13:00:00,392.76,393.14,392.27,392.68,26255.0,389.3497,389.7264,388.864,389.2704,26255.0
2023-10-05 13:30:00,392.81,394.15,392.36,393.37,49873.0,389.3993,390.7277,388.9532,389.9545,49873.0
2023-10-05 14:00:00,393.41,393.83,392.98,393.61,33143.0,389.9941,390.4105,389.5678,390.1924,33143.0
2023-10-05 14:30:00,393.64,394.64,393.58,394.09,47503.0,390.2221,391.2134,390.1626,390.6682,47503.0
2023-10-05 15:00:00,394.03,394.16,393.6,394.14,66149.0,390.6087,390.7376,390.1825,390.7178,66149.0
2023-10-05 15:30:00,394.13,394.72,393.75,394.19,180672.0,390.7079,391.2927,390.3312,390.7673,180672.0
2023-10-06 09:30:00,393.23,396.99,390.5,396.87,168700.0,389.8157,393.543,387.1094,393.4241,168700.0
2023-10-06 10:00:00,396.88,396.88,394.11,395.21,158854.0,393.434,393.434,390.688,391.7785,158854.0
2023-10-06 10:30:00,395.43,396.37,394.33,394.61,90529.0,391.9966,392.9284,390.9061,391.1837,90529.0
2023-10-06 11:00:00,394.64,396.95,394.55,396.55,38942.0,391.2134,393.5034,391.1242,393.1068,38942.0
2023-10-06 11:30:00,396.69,399.67,396.43,399.54,67952.0,393.2456,396.1997,392.9879,396.0709,67952.0
2023-10-06 12:00:00,399.53,399.97,398.48,398.76,86702.0,396.061,396.4971,395.0201,395.2976,86702.0
2023-10-06 12:30:00,398.78,399.27,398.42,399.11,66275.0,395.3175,395.8032,394.9606,395.6446,66275.0
2023-10-06 13:00:00,399.12,400.73,398.73,400.11,62460.0,395.6545,397.2505,395.2679,396.6359,62460.0
2023-10-06 13:30:00,400.31,400.76,399.83,400.5,48472.0,396.8342,397.2803,396.3584,397.0225,48472.0
2023-10-06 14:00:00,400.41,400.47,399.74,399.93,88693.0,396.9333,396.9928,396.2691,396.4575,88693.0
2023-10-06 14:30:00,399.94,401.0,399.77,400.46,85751.0,396.4674,397.5182,396.2989,396.9829,85751.0
2023-10-06 15:00:00,400.37,400.46,399.53,399.65,76662.0,396.8937,396.9829,396.061,396.1799,76662.0
2023-10-06 15:30:00,399.68,399.92,397.77,397.77,264229.0,396.2097,396.4476,394.3162,394.3162,264229.0
2023-10-09 09:30:00,394.46,395.93,391.58,392.14,140183.0,391.035,392.4922,388.18,388.7351,140183.0
2023-10-09 10:00:00,392.09,392.6,391.19,391.9,109571.0,388.6856,389.1911,387.7934,388.4972,109571.0
2023-10-09 10:30:00,391.81,392.03,389.58,390.44,95171.0,388.408,388.6261,386.1974,387.0499,95171.0
2023-10-09 11:00:00,390.34,392.29,389.96,392.29,84990.0,386.9508,388.8838,386.5741,388.8838,84990.0
2023-10-09 11:30:00,392.19,392.84,391.81,392.62,62627.0,388.7847,389.4291,388.408,389.211,62627.0
2023-10-09 12:00:00,392.61,393.49,392.19,392.79,41648.0,389.201,390.0734,388.7847,389.3795,41648.0
2023-10-09 12:30:00,392.91,393.15,392.36,392.6,29883.0,389.4984,389.7364,388.9532,389.1911,29883.0
2023-10-09 13:00:00,392.7,393.98,392.7,393.88,36329.0,389.2903,390.5592,389.2903,390.46,36329.0
2023-10-09 13:30:00,393.99,395.48,393.99,395.48,45983.0,390.5691,392.0461,390.5691,392.0461,45983.0
2023-10-09 14:00:00,395.45,396.46,395.19,396.16,50954.0,392.0164,393.0176,391.7586,392.7202,50954.0
2023-10-09 14:30:00,396.17,396.5,395.46,396.08,38380.0,392.7301,393.0573,392.0263,392.6409,38380.0
2023-10-09 15:00:00,396.09,396.1,395.48,395.92,52402.0,392.6508,392.6607,392.0461,392.4823,52402.0
2023-10-09 15:30:00,395.95,395.96,394.48,394.77,222637.0,392.512,392.522,391.0548,391.3423,222637.0
2023-10-10 09:30:00,395.54,398.54,393.85,398.54,170562.0,392.1056,395.0796,390.4303,395.0796,170562.0
2023-10-10 10:00:00,398.65,400.66,398.65,399.9,90338.0,395.1886,397.1812,395.1886,396.4278,90338.0
2023-10-10 10:30:00,399.96,400.54,399.24,399.69,56380.0,396.4872,397.0622,395.7735,396.2196,56380.0
2023-10-10 11:00:00,399.59,401.91,399.59,401.81,77856.0,396.1204,398.4203,396.1204,398.3212,77856.0
2023-10-10 11:30:00,401.72,402.45,401.59,402.27,45579.0,398.2319,398.9556,398.1031,398.7772,45579.0
2023-10-10 12:00:00,402.4,402.72,401.86,402.54,35869.0,398.906,399.2233,398.3707,399.0448,35869.0
2023-10-10 12:30:00,402.47,402.62,401.31,401.39,44325.0,398.9754,399.1241,397.8255,397.9048,44325.0
2023-10-10 13:00:00,401.31,401.35,399.58,400.15,49624.0,397.8255,397.8652,396.1105,396.6756,49624.0
2023-10-10 13:30:00,400.08,400.91,399.88,400.74,41095.0,396.6062,397.429,396.4079,397.2605,41095.0
2023-10-10 14:00:00,400.83,400.99,399.99,400.02,65852.0,397.3497,397.5083,396.517,396.5467,65852.0
2023-10-10 14:30:00,400.18,400.68,399.19,399.61,50741.0,396.7053,397.201,395.7239,396.1403,50741.0
2023-10-10 15:00:00,399.65,400.16,399.62,399.92,56859.0,396.1799,396.6855,396.1502,396.4476,56859.0
2023-10-10 15:30:00,399.89,400.62,399.88,400.51,221051.0,396.4178,397.1415,396.4079,397.0325,221051.0
2023-10-11 09:30:00,403.25,405.13,401.63,402.08,88636.0,399.7487,401.6123,398.1427,398.5888,88636.0
2023-10-11 10:00:00,402.13,402.35,401.06,402.19,50662.0,398.6384,398.8565,397.5777,398.6979,50662.0
2023-10-11 10:30:00,402.17,402.17,400.27,400.73,37296.0,398.678,398.678,396.7945,397.2505,37296.0
2023-10-11 11:00:00,400.92,401.34,399.2,399.2,47505.0,397.4389,397.8552,395.7338,395.7338,47505.0
2023-10-11 11:30:00,399.29,399.99,398.89,399.32,33720.0,395.823,396.517,395.4265,395.8528,33720.0
2023-10-11 12:00:00,399.33,399.33,397.6,397.91,51735.0,395.8627,395.8627,394.1477,394.455,51735.0
2023-10-11 12:30:00,397.81,398.45,397.51,398.02,28656.0,394.3559,394.9903,394.0585,394.5641,28656.0
2023-10-11 13:00:00,398.13,398.52,397.36,397.98,27894.0,394.6731,395.0597,393.9098,394.5244,27894.0
2023-10-11 13:30:00,397.84,398.39,397.46,398.26,25007.0,394.3856,394.9309,394.0089,394.802,25007.0
2023-10-11 14:00:00,398.43,399.7,398.17,399.08,26349.0,394.9705,396.2295,394.7128,395.6149,26349.0
2023-10-11 14:30:00,399.0,399.47,398.73,399.16,32065.0,395.5356,396.0015,395.2679,395.6942,32065.0
2023-10-11 15:00:00,399.21,399.69,398.89,399.68,29528.0,395.7437,396.2196,395.4265,396.2097,29528.0
2023-10-11 15:30:00,399.64,400.47,399.3,399.81,171977.0,396.17,396.9928,395.833,396.3385,171977.0
2023-10-12 09:30:00,403.8,405.34,400.99,401.69,137136.0,400.2939,401.8205,397.5083,398.2022,137136.0
2023-10-12 10:00:00,401.48,402.02,399.54,401.37,85130.0,397.994,398.5293,396.0709,397.885,85130.0
2023-10-12 10:30:00,401.53,402.0,400.36,401.74,61717.0,398.0436,398.5095,396.8838,398.2518,61717.0
2023-10-12 11:00:00,401.61,402.44,401.28,402.0,42241.0,398.1229,398.9457,397.7958,398.5095,42241.0
2023-10-12 11:30:00,401.82,402.13,401.12,402.03,15313.0,398.3311,398.6384,397.6372,398.5393,15313.0
2023-10-12 12:00:00,402.28,403.67,402.25,403.34,35431.0,398.7871,400.165,398.7573,399.8379,35431.0
2023-10-12 12:30:00,403.34,403.54,402.53,402.66,36304.0,399.8379,400.0361,399.0349,399.1638,36304.0
2023-10-12 13:00:00,402.66,402.66,399.01,399.15,43687.0,399.1638,399.1638,395.5455,395.6843,43687.0
2023-10-12 13:30:00,399.07,399.36,398.3,398.31,37852.0,395.605,395.8924,394.8416,394.8516,37852.0
2023-10-12 14:00:00,398.36,399.11,397.32,398.98,47818.0,394.9011,395.6446,393.8702,395.5157,47818.0
2023-10-12 14:30:00,398.9,399.82,398.76,399.45,22741.0,395.4364,396.3484,395.2976,395.9817,22741.0
2023-10-12 15:00:00,399.58,400.69,399.53,400.24,39913.0,396.1105,397.2109,396.061,396.7648,39913.0
2023-10-12 15:30:00,400.28,400.59,399.69,399.81,136285.0,396.8045,397.1118,396.2196,396.3385,136285.0
2023-10-13 09:30:00,398.81,402.14,398.81,401.31,178035.0,395.3472,398.6483,395.3472,397.8255,178035.0
2023-10-13 10:00:00,401.58,401.58,398.91,399.93,117770.0,398.0932,398.0932,395.4463,396.4575,117770.0
2023-10-13 10:30:00,400.03,400.96,397.72,397.86,67585.0,396.5566,397.4785,394.2667,394.4055,67585.0
2023-10-13 11:00:00,398.0,398.44,396.61,398.01,53089.0,394.5442,394.9804,393.1663,394.5542,53089.0
2023-10-13 11:30:00,398.0,398.57,396.57,397.23,47851.0,394.5442,395.1093,393.1267,393.7809,47851.0
2023-10-13 12:00:00,397.11,398.47,397.09,398.23,53699.0,393.662,395.0102,393.6422,394.7723,53699.0
2023-10-13 12:30:00,398.29,398.83,397.17,397.8,49701.0,394.8317,395.367,393.7215,394.346,49701.0
2023-10-13 13:00:00,397.89,398.03,395.61,395.68,66650.0,394.4352,394.574,392.175,392.2444,66650.0
2023-10-13 13:30:00,395.67,397.43,395.08,396.88,50485.0,392.2345,393.9792,391.6496,393.434,50485.0
2023-10-13 14:00:00,397.0,397.39,396.61,397.26,40245.0,393.5529,393.9395,393.1663,393.8107,40245.0
2023-10-13 14:30:00,397.24,397.72,396.53,397.4,58408.0,393.7908,394.2667,393.087,393.9495,58408.0
2023-10-13 15:00:00,397.4,398.2,396.82,397.07,90860.0,393.9495,394.7425,393.3745,393.6223,90860.0
2023-10-13 15:30:00,397.25,398.0,396.3,397.95,308350.0,393.8008,394.5442,392.859,394.4947,308350.0
2023-10-16 09:30:00,400.24,402.01,398.78,401.84,93747.0,396.7648,398.5194,395.3175,398.3509,93747.0
2023-10-16 10:00:00,401.84,402.74,400.72,402.64,41920.0,398.3509,399.2431,397.2406,399.144,41920.0
2023-10-16 10:30:00,402.69,404.14,402.69,404.13,62035.0,399.1935,400.6309,399.1935,400.621,62035.0
2023-10-16 11:00:00,404.17,404.43,403.32,403.32,40049.0,400.6607,400.9184,399.8181,399.8181,40049.0
2023-10-16 11:30:00,403.44,403.63,401.78,402.12,39349.0,399.937,400.1254,398.2914,398.6285,39349.0
2023-10-16 12:00:00,402.33,402.36,401.36,402.13,37174.0,398.8367,398.8664,397.8751,398.6384,37174.0
2023-10-16 12:30:00,402.17,402.38,401.69,402.2,27632.0,398.678,398.8862,398.2022,398.7078,27632.0
2023-10-16 13:00:00,402.25,402.86,400.16,401.24,40577.0,398.7573,399.3621,396.6855,397.7561,40577.0
2023-10-16 13:30:00,401.28,402.2,400.91,401.88,59874.0,397.7958,398.7078,397.429,398.3906,59874.0
2023-10-16 14:00:00,401.91,402.22,401.5,401.91,42575.0,398.4203,398.7276,398.0139,398.4203,42575.0
2023-10-16 14:30:00,401.94,402.18,401.51,402.16,34045.0,398.45,398.688,398.0238,398.6681,34045.0
2023-10-16 15:00:00,402.24,402.66,401.95,402.62,46739.0,398.7474,399.1638,398.46,399.1241,46739.0
2023-10-16 15:30:00,402.71,402.74,400.74,400.93,290133.0,399.2134,399.2431,397.2605,397.4488,290133.0
2023-10-17 09:30:00,399.64,401.43,398.45,399.68,110200.0,396.17,397.9445,394.9903,396.2097,110200.0
2023-10-17 10:00:00,399.75,401.44,399.27,400.97,79686.0,396.2791,397.9544,395.8032,397.4885,79686.0
2023-10-17 10:30:00,400.98,402.21,400.85,401.22,48006.0,397.4984,398.7177,397.3695,397.7363,48006.0
2023-10-17 11:00:00,401.25,401.71,400.14,401.33,82204.0,397.766,398.222,396.6657,397.8453,82204.0
2023-10-17 11:30:00,401.53,403.05,401.43,403.05,38914.0,398.0436,399.5504,397.9445,399.5504,38914.0
2023-10-17 12:00:00,403.16,403.61,402.99,403.41,34291.0,399.6594,400.1055,399.4909,399.9073,34291.0
2023-10-17 12:30:00,403.5,403.58,402.09,402.18,37622.0,399.9965,400.0758,398.5987,398.688,37622.0
2023-10-17 13:00:00,402.2,402.59,401.75,402.06,29545.0,398.7078,399.0944,398.2617,398.569,29545.0
2023-10-17 13:30:00,402.04,402.04,400.66,400.79,33180.0,398.5492,398.5492,397.1812,397.31,33180.0
2023-10-17 14:00:00,400.78,400.96,400.33,400.55,33458.0,397.3001,397.4785,396.854,397.0721,33458.0
2023-10-17 14:30:00,400.54,400.92,399.47,399.98,43930.0,397.0622,397.4389,396.0015,396.5071,43930.0
2023-10-17 15:00:00,399.87,400.56,399.37,400.52,44734.0,396.398,397.082,395.9024,397.0424,44734.0
2023-10-17 15:30:00,400.52,401.77,399.82,401.52,279797.0,397.0424,398.2815,396.3484,398.0337,279797.0
2023-10-18 09:30:00,399.11,401.37,395.54,397.62,117484.0,395.6446,397.885,392.1056,394.1675,117484.0
2023-10-18 10:00:00,397.82,398.95,396.58,397.56,62864.0,394.3658,395.486,393.1366,394.1081,62864.0
2023-10-18 10:30:00,397.38,397.79,396.81,397.08,42449.0,393.9296,394.3361,393.3646,393.6322,42449.0
2023-10-18 11:00:00,397.09,397.58,396.5,396.51,33411.0,393.6422,394.1279,393.0573,393.0672,33411.0
2023-10-18 11:30:00,396.53,397.22,396.16,396.32,36208.0,393.087,393.771,392.7202,392.8788,36208.0
2023-10-18 12:00:00,396.19,396.93,395.31,395.61,51762.0,392.75,393.4835,391.8776,392.175,51762.0
2023-10-18 12:30:00,395.64,396.02,395.29,395.42,22613.0,392.2047,392.5814,391.8578,391.9867,22613.0
2023-10-18 13:00:00,395.34,397.37,394.87,396.35,39057.0,391.9073,393.9197,391.4414,392.9086,39057.0
2023-10-18 13:30:00,396.45,396.75,395.25,396.66,38421.0,393.0077,393.3051,391.8181,393.2159,38421.0
2023-10-18 14:00:00,396.66,397.37,395.79,396.03,35197.0,393.2159,393.9197,392.3534,392.5914,35197.0
2023-10-18 14:30:00,395.88,396.52,394.72,395.38,40117.0,392.4427,393.0771,391.2927,391.947,40117.0
2023-10-18 15:00:00,395.42,395.42,393.53,393.9,100683.0,391.9867,391.9867,390.1131,390.4798,100683.0
2023-10-18 15:30:00,393.98,394.14,392.56,393.21,309612.0,390.5592,390.7178,389.1515,389.7958,309612.0
2023-10-19 09:30:00,393.85,394.83,391.27,392.79,146020.0,390.4303,391.4018,387.8727,389.3795,146020.0
2023-10-19 10:00:00,392.81,392.99,390.94,391.42,149985.0,389.3993,389.5777,387.5455,388.0214,149985.0
2023-10-19 10:30:00,391.47,391.67,389.66,390.09,147711.0,388.0709,388.2692,386.2767,386.7029,147711.0
2023-10-19 11:00:00,390.09,391.31,388.82,389.27,120794.0,386.7029,387.9123,385.444,385.89,120794.0
2023-10-19 11:30:00,389.4,389.72,388.52,388.52,129091.0,386.0189,386.3361,385.1466,385.1466,129091.0
2023-10-19 12:00:00,388.52,391.23,387.38,388.38,206240.0,385.1466,387.833,384.0165,385.0078,206240.0
2023-10-19 12:30:00,388.45,388.54,385.5,388.2,155049.0,385.0772,385.1664,382.1528,384.8293,155049.0
2023-10-19 13:00:00,388.29,390.5,388.28,389.14,66886.0,384.9186,387.1094,384.9086,385.7612,66886.0
2023-10-19 13:30:00,389.3,389.81,387.59,388.03,57757.0,385.9198,386.4254,384.2246,384.6608,57757.0
2023-10-19 14:00:00,387.98,388.85,387.57,388.34,51244.0,384.6113,385.4737,384.2048,384.9681,51244.0
2023-10-19 14:30:00,388.34,388.34,386.69,386.96,74546.0,384.9681,384.9681,383.3325,383.6001,74546.0
2023-10-19 15:00:00,387.0,387.58,386.21,387.07,96315.0,383.6398,384.2147,382.8566,383.7092,96315.0
2023-10-19 15:30:00,387.27,388.42,386.28,387.74,305146.0,383.9074,385.0474,382.926,384.3733,305146.0
2023-10-20 09:30:00,387.87,389.99,386.04,386.59,319710.0,384.5022,386.6038,382.6881,383.2333,319710.0
2023-10-20 10:00:00,386.33,387.0,384.77,385.34,98451.0,382.9756,383.6398,381.4291,381.9942,98451.0
2023-10-20 10:30:00,385.34,385.98,384.5,384.64,88217.0,381.9942,382.6286,381.1615,381.3003,88217.0
2023-10-20 11:00:00,384.53,385.85,384.52,385.1,62694.0,381.1912,382.4997,381.1813,381.7563,62694.0
2023-10-20 11:30:00,385.03,386.96,384.8,386.44,63938.0,381.6869,383.6001,381.4589,383.0846,63938.0
2023-10-20 12:00:00,386.48,387.61,385.82,386.81,39630.0,383.1243,384.2445,382.47,383.4514,39630.0
2023-10-20 12:30:00,386.72,388.14,386.64,387.91,46734.0,383.3622,384.7699,383.2829,384.5419,46734.0
2023-10-20 13:00:00,387.76,387.77,385.91,387.14,88185.0,384.3932,384.4031,382.5592,383.7785,88185.0
2023-10-20 13:30:00,387.28,387.57,386.46,387.17,46483.0,383.9173,384.2048,383.1044,383.8083,46483.0
2023-10-20 14:00:00,387.34,387.53,386.01,386.15,47389.0,383.9768,384.1652,382.6584,382.7971,47389.0
2023-10-20 14:30:00,386.15,386.6,385.66,386.07,44151.0,382.7971,383.2432,382.3114,382.7178,44151.0
2023-10-20 15:00:00,386.0,386.47,385.14,385.63,59945.0,382.6484,383.1144,381.7959,382.2817,59945.0
2023-10-20 15:30:00,385.78,386.03,384.17,384.43,238896.0,382.4304,382.6782,380.8343,381.0921,238896.0
2023-10-23 09:30:00,382.31,384.5,381.0,384.23,133300.0,378.9905,381.1615,377.6919,380.8938,133300.0
2023-10-23 10:00:00,384.26,384.74,383.78,384.19,72675.0,380.9236,381.3994,380.4477,380.8542,72675.0
2023-10-23 10:30:00,384.22,384.95,383.2,384.74,70457.0,380.8839,381.6076,379.8728,381.3994,70457.0
2023-10-23 11:00:00,384.85,386.14,384.74,385.46,81070.0,381.5084,382.7872,381.3994,382.1131,81070.0
2023-10-23 11:30:00,385.47,386.67,385.08,386.65,36184.0,382.123,383.3126,381.7364,383.2928,36184.0
2023-10-23 12:00:00,386.65,387.01,385.93,386.77,53308.0,383.2928,383.6497,382.5791,383.4118,53308.0
2023-10-23 12:30:00,386.79,387.69,386.53,387.69,34604.0,383.4316,384.3238,383.1738,384.3238,34604.0
2023-10-23 13:00:00,387.81,387.86,386.07,386.29,58263.0,384.4427,384.4923,382.7178,382.9359,58263.0
2023-10-23 13:30:00,386.23,386.71,385.78,385.92,34339.0,382.8764,383.3523,382.4304,382.5691,34339.0
2023-10-23 14:00:00,385.77,386.21,385.33,385.39,35472.0,382.4204,382.8566,381.9843,382.0437,35472.0
2023-10-23 14:30:00,385.52,386.25,385.34,386.01,38122.0,382.1726,382.8963,381.9942,382.6584,38122.0
2023-10-23 15:00:00,386.14,386.35,384.35,384.43,60897.0,382.7872,382.9954,381.0128,381.0921,60897.0
2023-10-23 15:30:00,384.38,384.62,383.26,383.52,197709.0,381.0425,381.2804,379.9322,380.19,197709.0
2023-10-24 09:30:00,385.5,389.43,385.5,387.35,110256.0,382.1528,386.0487,382.1528,383.9867,110256.0
2023-10-24 10:00:00,387.37,388.18,385.61,387.37,69915.0,384.0065,384.8095,382.2618,384.0065,69915.0
2023-10-24 10:30:00,387.39,388.32,386.83,387.38,77531.0,384.0264,384.9483,383.4712,384.0165,77531.0
2023-10-24 11:00:00,387.35,387.6,385.5,385.8,88921.0,383.9867,384.2345,382.1528,382.4502,88921.0
2023-10-24 11:30:00,385.78,386.31,385.58,386.18,43450.0,382.4304,382.9558,382.2321,382.8269,43450.0
2023-10-24 12:00:00,386.37,386.44,384.62,384.88,38811.0,383.0152,383.0846,381.2804,381.5382,38811.0
2023-10-24 12:30:00,384.75,384.97,383.87,384.3,27241.0,381.4093,381.6274,380.5369,380.9632,27241.0
2023-10-24 13:00:00,384.22,385.15,384.03,384.98,31585.0,380.8839,381.8058,380.6955,381.6373,31585.0
2023-10-24 13:30:00,385.15,385.5,384.44,384.94,42336.0,381.8058,382.1528,381.102,381.5976,42336.0
2023-10-24 14:00:00,384.96,385.63,384.86,385.61,52199.0,381.6175,382.2817,381.5183,382.2618,52199.0
2023-10-24 14:30:00,385.8,386.56,385.78,386.37,56960.0,382.4502,383.2036,382.4304,383.0152,56960.0
2023-10-24 15:00:00,386.41,387.15,386.0,387.15,56892.0,383.0549,383.7885,382.6484,383.7885,56892.0
2023-10-24 15:30:00,387.15,387.61,386.66,386.84,178475.0,383.7885,384.2445,383.3027,383.4811,178475.0
2023-10-25 09:30:00,384.0,387.38,382.24,384.69,313852.0,380.6658,384.0165,378.9211,381.3498,313852.0
2023-10-25 10:00:00,384.58,386.88,384.01,386.39,109738.0,381.2408,383.5208,380.6757,383.0351,109738.0
2023-10-25 10:30:00,386.39,388.02,385.69,386.46,142159.0,383.0351,384.6509,382.3411,383.1044,142159.0
2023-10-25 11:00:00,386.36,388.63,386.22,387.97,168724.0,383.0053,385.2556,382.8665,384.6013,168724.0
2023-10-25 11:30:00,387.94,387.98,386.0,386.0,111874.0,384.5716,384.6113,382.6484,382.6484,111874.0
2023-10-25 12:00:00,385.99,386.33,384.76,385.65,86119.0,382.6385,382.9756,381.4192,382.3015,86119.0
2023-10-25 12:30:00,385.63,386.4,382.49,384.24,191931.0,382.2817,383.045,379.1689,380.9037,191931.0
2023-10-25 13:00:00,384.26,385.3,383.69,384.6,70446.0,380.9236,381.9545,380.3585,381.2606,70446.0
2023-10-25 13:30:00,384.6,384.98,383.99,384.77,79792.0,381.2606,381.6373,380.6559,381.4291,79792.0
2023-10-25 14:00:00,384.81,386.18,384.81,385.62,92418.0,381.4688,382.8269,381.4688,382.2717,92418.0
2023-10-25 14:30:00,385.55,386.09,385.16,385.9,100953.0,382.2023,382.7377,381.8157,382.5493,100953.0
2023-10-25 15:00:00,385.98,386.87,385.46,386.27,126348.0,382.6286,383.5109,382.1131,382.9161,126348.0
2023-10-25 15:30:00,386.16,387.32,386.14,386.9,383471.0,382.8071,383.957,382.7872,383.5406,383471.0
2023-10-26 09:30:00,371.02,375.55,366.65,369.97,729260.0,367.7985,372.2892,363.4665,366.7576,729260.0
2023-10-26 10:00:00,369.88,369.92,365.34,367.25,500791.0,366.6684,366.7081,362.1678,364.0612,500791.0
2023-10-26 10:30:00,367.15,369.36,366.35,369.1,257341.0,363.9621,366.1529,363.1691,365.8952,257341.0
2023-10-26 11:00:00,369.12,370.4,364.02,364.46,245606.0,365.915,367.1839,360.8593,361.2955,245606.0
2023-10-26 11:30:00,364.59,367.29,364.56,366.5,144728.0,361.4243,364.1009,361.3946,363.3178,144728.0
2023-10-26 12:00:00,366.37,366.95,363.79,365.3,108084.0,363.1889,363.7638,360.6313,362.1282,108084.0
2023-10-26 12:30:00,365.29,365.92,363.04,363.97,159585.0,362.1183,362.7428,359.8878,360.8097,159585.0
2023-10-26 13:00:00,363.68,365.56,363.45,365.43,253839.0,360.5222,362.3859,360.2942,362.257,253839.0
2023-10-26 13:30:00,365.47,366.04,364.6,365.81,167967.0,362.2967,362.8618,361.4343,362.6337,167967.0
2023-10-26 14:00:00,365.88,366.94,365.3,366.18,129872.0,362.7031,363.7539,362.1282,363.0005,129872.0
2023-10-26 14:30:00,366.24,367.04,365.69,366.98,158741.0,363.06,363.8531,362.5148,363.7936,158741.0
2023-10-26 15:00:00,367.04,367.65,366.27,367.15,277454.0,363.8531,364.4578,363.0898,363.9621,277454.0
2023-10-26 15:30:00,367.11,367.2,364.53,364.59,756876.0,363.9225,364.0117,361.3649,361.4243,756876.0
2023-10-27 09:30:00,366.49,366.49,359.77,363.24,372219.0,363.3078,363.3078,356.6462,360.0861,372219.0
2023-10-27 10:00:00,363.22,365.0,362.42,364.05,194156.0,360.0662,361.8308,359.2732,360.889,194156.0
2023-10-27 10:30:00,364.11,365.92,363.27,365.34,138496.0,360.9485,362.7428,360.1158,362.1678,138496.0
2023-10-27 11:00:00,365.29,367.52,365.11,366.54,119025.0,362.1183,364.3289,361.9398,363.3574,119025.0
2023-10-27 11:30:00,366.51,367.2,365.74,366.38,69988.0,363.3277,364.0117,362.5644,363.1988,69988.0
2023-10-27 12:00:00,366.42,368.29,366.21,368.24,85356.0,363.2385,365.0922,363.0303,365.0426,85356.0
2023-10-27 12:30:00,368.09,368.14,366.51,366.51,107383.0,364.894,364.9435,363.3277,363.3277,107383.0
2023-10-27 13:00:00,366.6,366.9,364.22,364.62,66418.0,363.4169,363.7143,361.0576,361.4541,66418.0
2023-10-27 13:30:00,364.62,365.05,363.83,364.08,61237.0,361.4541,361.8803,360.6709,360.9188,61237.0
2023-10-27 14:00:00,364.06,364.54,363.28,363.6,57135.0,360.8989,361.3748,360.1257,360.4429,57135.0
2023-10-27 14:30:00,363.62,364.94,363.2,363.54,81055.0,360.4628,361.7713,360.0464,360.3835,81055.0
2023-10-27 15:00:00,363.48,363.8,363.01,363.43,90680.0,360.324,360.6412,359.8581,360.2744,90680.0
2023-10-27 15:30:00,363.42,364.4,361.85,364.19,376164.0,360.2645,361.236,358.7081,361.0278,376164.0
2023-10-30 09:30:00,366.52,368.8,364.72,367.4,255344.0,363.3376,365.5978,361.5532,364.2099,255344.0
2023-10-30 10:00:00,367.48,369.33,367.4,368.37,131324.0,364.2892,366.1232,364.2099,365.1715,131324.0
2023-10-30 10:30:00,368.37,369.55,367.85,368.96,92313.0,365.1715,366.3413,364.656,365.7564,92313.0
2023-10-30 11:00:00,368.88,370.25,368.88,369.55,73223.0,365.6771,367.0352,365.6771,366.3413,73223.0
2023-10-30 11:30:00,369.62,370.85,369.57,370.24,139518.0,366.4107,367.63,366.3611,367.0253,139518.0
2023-10-30 12:00:00,370.31,370.33,369.04,369.19,84333.0,367.0947,367.1145,365.8357,365.9844,84333.0
2023-10-30 12:30:00,369.18,369.55,368.11,369.24,89523.0,365.9745,366.3413,364.9138,366.034,89523.0
2023-10-30 13:00:00,369.39,371.56,369.35,371.21,70424.0,366.1827,368.3338,366.143,367.9869,70424.0
2023-10-30 13:30:00,371.36,371.7,370.84,371.22,58384.0,368.1356,368.4726,367.6201,367.9968,58384.0
2023-10-30 14:00:00,371.3,371.42,370.65,371.16,53947.0,368.0761,368.195,367.4317,367.9373,53947.0
2023-10-30 14:30:00,371.09,371.91,370.94,371.22,78689.0,367.8679,368.6808,367.7192,367.9968,78689.0
2023-10-30 15:00:00,371.29,372.57,371.12,371.99,119731.0,368.0662,369.3351,367.8976,368.7601,119731.0
2023-10-30 15:30:00,372.13,373.23,371.96,372.51,488919.0,368.8989,369.9893,368.7303,369.2756,488919.0
2023-10-31 09:30:00,373.32,377.0,373.11,376.61,215914.0,370.0785,373.7266,369.8704,373.34,215914.0
2023-10-31 10:00:00,376.24,377.68,375.02,377.09,205871.0,372.9732,374.4007,371.7638,373.8158,205871.0
2023-10-31 10:30:00,377.03,377.46,375.24,375.57,117886.0,373.7563,374.1826,371.9819,372.309,117886.0
2023-10-31 11:00:00,375.57,376.1,374.83,375.25,97223.0,372.309,372.8344,371.5754,371.9918,97223.0
2023-10-31 11:30:00,375.33,376.35,375.05,376.3,110072.0,372.0711,373.0822,371.7935,373.0327,110072.0
2023-10-31 12:00:00,376.26,376.54,375.79,376.48,78384.0,372.993,373.2706,372.5271,373.2111,78384.0
2023-10-31 12:30:00,376.63,377.59,375.97,376.42,60658.0,373.3598,374.3115,372.7055,373.1516,60658.0
2023-10-31 13:00:00,376.47,376.87,375.93,376.58,31748.0,373.2012,373.5977,372.6659,373.3102,31748.0
2023-10-31 13:30:00,376.58,377.36,376.47,377.36,70867.0,373.3102,374.0835,373.2012,374.0835,70867.0
2023-10-31 14:00:00,377.32,377.65,376.81,376.87,83736.0,374.0438,374.3709,373.5382,373.5977,83736.0
2023-10-31 14:30:00,376.98,377.43,376.73,377.39,59708.0,373.7068,374.1529,373.4589,374.1132,59708.0
2023-10-31 15:00:00,377.38,377.38,376.17,376.38,61979.0,374.1033,374.1033,372.9038,373.112,61979.0
2023-10-31 15:30:00,376.27,376.67,375.13,376.39,224574.0,373.0029,373.3995,371.8728,373.1219,224574.0
2023-11-01 09:30:00,378.67,379.56,376.23,379.38,148768.0,375.3821,376.2644,372.9633,376.0859,148768.0
2023-11-01 10:00:00,379.48,380.4,378.08,378.93,108881.0,376.1851,377.0971,374.7972,375.6398,108881.0
2023-11-01 10:30:00,378.87,379.35,377.7,378.13,55867.0,375.5804,376.0562,374.4205,374.8468,55867.0
2023-11-01 11:00:00,377.93,378.58,376.05,376.22,92761.0,374.6485,375.2929,372.7848,372.9534,92761.0
2023-11-01 11:30:00,376.13,377.4,375.84,377.13,64541.0,372.8641,374.1231,372.5767,373.8555,64541.0
2023-11-01 12:00:00,377.13,377.22,376.0,376.4,78220.0,373.8555,373.9447,372.7353,373.1318,78220.0
2023-11-01 12:30:00,376.43,376.81,375.1,375.1,52962.0,373.1615,373.5382,371.8431,371.8431,52962.0
2023-11-01 13:00:00,375.24,376.23,375.04,376.1,49043.0,371.9819,372.9633,371.7836,372.8344,49043.0
2023-11-01 13:30:00,376.19,376.78,375.42,376.65,37481.0,372.9236,373.5085,372.1603,373.3796,37481.0
2023-11-01 14:00:00,376.81,377.92,376.36,376.93,62351.0,373.5382,374.6386,373.0921,373.6572,62351.0
2023-11-01 14:30:00,376.95,378.25,375.74,377.04,73031.0,373.677,374.9657,372.4775,373.7662,73031.0
2023-11-01 15:00:00,377.08,379.0,377.07,378.37,83369.0,373.8059,375.7092,373.796,375.0847,83369.0
2023-11-01 15:30:00,378.38,378.87,377.54,377.63,204168.0,375.0946,375.5804,374.2619,374.3511,204168.0
2023-11-02 09:30:00,380.3,381.51,378.48,381.16,146555.0,376.9979,378.1974,375.1937,377.8505,146555.0
2023-11-02 10:00:00,381.24,382.26,380.37,381.97,112074.0,377.9298,378.9409,377.0673,378.6534,112074.0
2023-11-02 10:30:00,381.91,383.0,381.86,382.83,69335.0,378.594,379.6745,378.5444,379.506,69335.0
2023-11-02 11:00:00,382.78,382.96,380.9,381.25,79197.0,379.4564,379.6348,377.5927,377.9397,79197.0
2023-11-02 11:30:00,381.24,382.4,381.12,381.81,53092.0,377.9298,379.0797,377.8108,378.4948,53092.0
2023-11-02 12:00:00,381.78,381.89,380.63,380.86,70673.0,378.4651,378.5741,377.3251,377.5531,70673.0
2023-11-02 12:30:00,380.97,381.09,380.03,380.21,107854.0,377.6621,377.7811,376.7303,376.9087,107854.0
2023-11-02 13:00:00,380.21,381.34,379.81,381.25,117045.0,376.9087,378.0289,376.5122,377.9397,117045.0
2023-11-02 13:30:00,381.42,382.42,381.35,381.97,51290.0,378.1082,379.0995,378.0388,378.6534,51290.0
2023-11-02 14:00:00,381.96,382.22,381.0,381.52,80306.0,378.6435,378.9013,377.6919,378.2073,80306.0
2023-11-02 14:30:00,381.54,382.06,381.06,382.02,75837.0,378.2272,378.7427,377.7513,378.703,75837.0
2023-11-02 15:00:00,382.01,382.89,381.72,382.24,84070.0,378.6931,379.5654,378.4056,378.9211,84070.0
2023-11-02 15:30:00,382.25,383.04,382.25,382.69,212499.0,378.931,379.7141,378.931,379.3672,212499.0
2023-11-03 09:30:00,385.0,386.85,383.73,385.96,131370.0,381.6571,383.4911,380.3982,382.6088,131370.0
2023-11-03 10:00:00,386.02,387.56,385.05,385.84,109465.0,382.6683,384.1949,381.7067,382.4898,109465.0
2023-11-03 10:30:00,385.7,386.24,384.62,386.06,113998.0,382.351,382.8864,381.2804,382.7079,113998.0
2023-11-03 11:00:00,386.12,386.41,385.37,385.73,57093.0,382.7674,383.0549,382.0239,382.3808,57093.0
2023-11-03 11:30:00,385.83,387.67,385.71,387.48,67820.0,382.4799,384.3039,382.361,384.1156,67820.0
2023-11-03 12:00:00,387.5,388.44,387.47,387.74,54417.0,384.1354,385.0673,384.1057,384.3733,54417.0
2023-11-03 12:30:00,387.66,387.88,386.96,387.63,47722.0,384.294,384.5121,383.6001,384.2643,47722.0
2023-11-03 13:00:00,387.58,387.79,386.47,386.83,50650.0,384.2147,384.4229,383.1144,383.4712,50650.0
2023-11-03 13:30:00,386.87,387.9,386.8,387.31,36830.0,383.5109,384.5319,383.4415,383.9471,36830.0
2023-11-03 14:00:00,387.23,387.81,386.89,387.76,31140.0,383.8678,384.4427,383.5307,384.3932,31140.0
2023-11-03 14:30:00,387.72,388.11,387.36,388.07,43389.0,384.3535,384.7401,383.9966,384.7005,43389.0
2023-11-03 15:00:00,388.08,388.3,387.66,387.7,49831.0,384.7104,384.9285,384.294,384.3337,49831.0
2023-11-03 15:30:00,387.68,387.68,385.99,386.03,175838.0,384.3139,384.3139,382.6385,382.6782,175838.0
2023-11-06 09:30:00,387.1,388.25,385.62,387.44,135557.0,383.7389,384.8789,382.2717,384.0759,135557.0
2023-11-06 10:00:00,387.44,387.45,385.74,386.14,76778.0,384.0759,384.0859,382.3907,382.7872,76778.0
2023-11-06 10:30:00,386.1,386.64,385.44,385.97,55926.0,382.7476,383.2829,382.0933,382.6187,55926.0
2023-11-06 11:00:00,386.03,386.63,385.73,385.74,37960.0,382.6782,383.273,382.3808,382.3907,37960.0
2023-11-06 11:30:00,385.64,386.08,385.36,386.06,42175.0,382.2916,382.7277,382.014,382.7079,42175.0
2023-11-06 12:00:00,386.03,386.05,384.9,385.1,43390.0,382.6782,382.698,381.558,381.7563,43390.0
2023-11-06 12:30:00,385.13,385.36,384.25,385.09,51501.0,381.786,382.014,380.9136,381.7463,51501.0
2023-11-06 13:00:00,385.06,385.19,384.2,384.39,60483.0,381.7166,381.8455,380.8641,381.0524,60483.0
2023-11-06 13:30:00,384.35,385.22,384.23,384.98,38764.0,381.0128,381.8752,380.8938,381.6373,38764.0
2023-11-06 14:00:00,384.98,385.17,384.23,384.73,21017.0,381.6373,381.8256,380.8938,381.3895,21017.0
2023-11-06 14:30:00,384.85,385.79,384.72,385.58,41100.0,381.5084,382.4403,381.3796,382.2321,41100.0
2023-11-06 15:00:00,385.53,386.12,385.44,386.0,58859.0,382.1825,382.7674,382.0933,382.6484,58859.0
2023-11-06 15:30:00,386.05,386.47,385.64,386.31,204337.0,382.698,383.1144,382.2916,382.9558,204337.0
2023-11-07 09:30:00,386.0,387.47,384.3,387.08,148287.0,382.6484,384.1057,380.9632,383.7191,148287.0
2023-11-07 10:00:00,387.14,388.32,386.93,388.31,74936.0,383.7785,384.9483,383.5704,384.9384,74936.0
2023-11-07 10:30:00,388.19,389.59,388.09,389.17,79902.0,384.8194,386.2073,384.7203,385.7909,79902.0
2023-11-07 11:00:00,389.24,389.28,388.3,388.6,66907.0,385.8603,385.9,384.9285,385.2259,66907.0
2023-11-07 11:30:00,388.67,389.52,388.66,389.36,61125.0,385.2953,386.1379,385.2853,385.9793,61125.0
2023-11-07 12:00:00,389.32,389.5,388.6,388.74,82260.0,385.9396,386.1181,385.2259,385.3647,82260.0
2023-11-07 12:30:00,388.72,388.94,388.1,388.94,84603.0,385.3448,385.5629,384.7302,385.5629,84603.0
2023-11-07 13:00:00,389.0,389.16,388.66,389.06,52700.0,385.6224,385.781,385.2853,385.6819,52700.0
2023-11-07 13:30:00,389.03,389.23,388.61,388.8,68565.0,385.6521,385.8504,385.2358,385.4241,68565.0
2023-11-07 14:00:00,388.66,389.09,388.49,388.92,31199.0,385.2853,385.7116,385.1168,385.5431,31199.0
2023-11-07 14:30:00,388.85,389.17,388.53,388.53,47058.0,385.4737,385.7909,385.1565,385.1565,47058.0
2023-11-07 15:00:00,388.57,389.06,388.37,388.77,58621.0,385.1961,385.6819,384.9979,385.3944,58621.0
2023-11-07 15:30:00,388.71,389.21,388.27,388.89,241472.0,385.3349,385.8306,384.8987,385.5133,241472.0
2023-11-08 09:30:00,387.11,390.99,387.0,390.38,234007.0,383.7488,387.5951,383.6398,386.9904,234007.0
2023-11-08 10:00:00,390.37,390.72,389.22,389.92,118124.0,386.9805,387.3275,385.8405,386.5344,118124.0
2023-11-08 10:30:00,390.03,391.15,389.91,390.31,112397.0,386.6435,387.7537,386.5245,386.921,112397.0
2023-11-08 11:00:00,390.38,391.14,390.29,390.69,67708.0,386.9904,387.7438,386.9012,387.2977,67708.0
2023-11-08 11:30:00,390.58,390.95,389.61,389.71,68685.0,387.1887,387.5555,386.2271,386.3262,68685.0
2023-11-08 12:00:00,389.59,390.0,388.63,389.66,73188.0,386.2073,386.6137,385.2556,386.2767,73188.0
2023-11-08 12:30:00,389.64,390.2,389.27,390.13,90748.0,386.2568,386.812,385.89,386.7426,90748.0
2023-11-08 13:00:00,390.11,390.92,389.89,390.59,69496.0,386.7228,387.5257,386.5047,387.1986,69496.0
2023-11-08 13:30:00,390.7,391.37,390.57,390.71,59108.0,387.3076,387.9718,387.1788,387.3175,59108.0
2023-11-08 14:00:00,390.72,390.95,390.4,390.72,49671.0,387.3275,387.5555,387.0102,387.3275,49671.0
2023-11-08 14:30:00,390.71,391.07,390.01,390.19,66687.0,387.3175,387.6744,386.6236,386.8021,66687.0
2023-11-08 15:00:00,390.21,391.07,390.14,390.87,83714.0,386.8219,387.6744,386.7525,387.4762,83714.0
2023-11-08 15:30:00,390.91,391.1,389.65,389.85,313558.0,387.5158,387.7042,386.2668,386.465,313558.0
2023-11-09 09:30:00,390.96,391.45,388.53,389.37,128082.0,387.5654,388.0511,385.1565,385.9892,128082.0
2023-11-09 10:00:00,389.43,389.86,387.47,388.57,93635.0,386.0487,386.4749,384.1057,385.1961,93635.0
2023-11-09 10:30:00,388.56,389.31,387.64,389.16,57010.0,385.1862,385.9297,384.2742,385.781,57010.0
2023-11-09 11:00:00,389.15,390.53,389.15,389.77,53791.0,385.7711,387.1391,385.7711,386.3857,53791.0
2023-11-09 11:30:00,389.78,390.23,389.62,389.9,96136.0,386.3956,386.8417,386.237,386.5146,96136.0
2023-11-09 12:00:00,389.9,389.9,389.14,389.52,43802.0,386.5146,386.5146,385.7612,386.1379,43802.0
2023-11-09 12:30:00,389.47,389.95,389.41,389.41,50343.0,386.0883,386.5641,386.0288,386.0288,50343.0
2023-11-09 13:00:00,389.42,389.42,387.86,389.13,57680.0,386.0387,386.0387,384.4923,385.7513,57680.0
2023-11-09 13:30:00,389.05,389.59,388.25,388.65,88118.0,385.672,386.2073,384.8789,385.2754,88118.0
2023-11-09 14:00:00,388.45,388.85,387.26,388.55,97550.0,385.0772,385.4737,383.8975,385.1763,97550.0
2023-11-09 14:30:00,388.57,388.8,387.97,388.49,58381.0,385.1961,385.4241,384.6013,385.1168,58381.0
2023-11-09 15:00:00,388.42,389.61,388.28,389.21,62963.0,385.0474,386.2271,384.9086,385.8306,62963.0
2023-11-09 15:30:00,389.2,389.44,387.69,387.84,279980.0,385.8207,386.0586,384.3238,384.4725,279980.0
2023-11-10 09:30:00,390.04,390.22,387.64,388.32,276195.0,386.6534,386.8318,384.2742,384.9483,276195.0
2023-11-10 10:00:00,388.33,388.46,387.14,387.71,100503.0,384.9582,385.0871,383.7785,384.3436,100503.0
2023-11-10 10:30:00,387.71,388.05,386.74,388.05,93416.0,384.3436,384.6806,383.382,384.6806,93416.0
2023-11-10 11:00:00,388.05,390.18,388.04,389.87,77257.0,384.6806,386.7921,384.6707,386.4848,77257.0
2023-11-10 11:30:00,389.84,389.98,389.23,389.83,54920.0,386.4551,386.5939,385.8504,386.4452,54920.0
2023-11-10 12:00:00,389.75,390.47,389.68,390.26,51231.0,386.3659,387.0796,386.2965,386.8715,51231.0
2023-11-10 12:30:00,390.26,391.9,390.26,391.36,71600.0,386.8715,388.4972,386.8715,387.9619,71600.0
2023-11-10 13:00:00,391.29,391.6,390.67,391.53,54027.0,387.8925,388.1998,387.2779,388.1304,54027.0
2023-11-10 13:30:00,391.55,392.88,391.55,392.68,38266.0,388.1503,389.4687,388.1503,389.2704,38266.0
2023-11-10 14:00:00,392.64,393.0,392.36,392.97,44969.0,389.2308,389.5877,388.9532,389.5579,44969.0
2023-11-10 14:30:00,392.92,393.09,392.64,393.02,44701.0,389.5084,389.6769,389.2308,389.6075,44701.0
2023-11-10 15:00:00,392.99,393.88,392.99,393.88,59172.0,389.5777,390.46,389.5777,390.46,59172.0
2023-11-10 15:30:00,393.85,395.09,393.73,394.49,259691.0,390.4303,391.6595,390.3113,391.0647,259691.0
2023-11-13 09:30:00,394.35,395.63,393.84,395.54,91387.0,390.9259,392.1948,390.4204,392.1056,91387.0
2023-11-13 10:00:00,395.53,395.57,393.85,394.3,73660.0,392.0957,392.1353,390.4303,390.8764,73660.0
2023-11-13 10:30:00,394.24,394.88,393.55,394.21,48348.0,390.8169,391.4513,390.1329,390.7872,48348.0
2023-11-13 11:00:00,394.25,394.51,393.57,394.45,73907.0,390.8268,391.0846,390.1527,391.0251,73907.0
2023-11-13 11:30:00,394.48,395.09,394.1,394.52,78234.0,391.0548,391.6595,390.6781,391.0945,78234.0
2023-11-13 12:00:00,394.52,395.05,394.02,394.17,75655.0,391.0945,391.6199,390.5988,390.7475,75655.0
2023-11-13 12:30:00,394.31,394.9,394.0,394.43,29639.0,390.8863,391.4712,390.579,391.0052,29639.0
2023-11-13 13:00:00,394.49,394.49,393.39,393.4,19419.0,391.0647,391.0647,389.9743,389.9842,19419.0
2023-11-13 13:30:00,393.37,394.09,393.02,393.52,18892.0,389.9545,390.6682,389.6075,390.1031,18892.0
2023-11-13 14:00:00,393.62,394.48,393.4,394.38,40050.0,390.2023,391.0548,389.9842,390.9557,40050.0
2023-11-13 14:30:00,394.43,394.78,394.22,394.53,38236.0,391.0052,391.3522,390.7971,391.1044,38236.0
2023-11-13 15:00:00,394.48,394.96,394.29,394.57,60074.0,391.0548,391.5306,390.8665,391.144,60074.0
2023-11-13 15:30:00,394.56,394.58,393.9,394.35,150462.0,391.1341,391.1539,390.4798,390.9259,150462.0
2023-11-14 09:30:00,397.18,399.59,397.11,399.11,117297.0,393.7314,396.1204,393.662,395.6446,117297.0
2023-11-14 10:00:00,399.11,400.9,398.9,400.85,118107.0,395.6446,397.4191,395.4364,397.3695,118107.0
2023-11-14 10:30:00,400.86,401.68,399.77,400.0,66660.0,397.3794,398.1923,396.2989,396.5269,66660.0
2023-11-14 11:00:00,400.0,401.12,399.58,401.03,68600.0,396.5269,397.6372,396.1105,397.5479,68600.0
2023-11-14 11:30:00,401.08,401.29,399.24,399.3,56889.0,397.5975,397.8057,395.7735,395.833,56889.0
2023-11-14 12:00:00,399.35,399.47,398.01,398.53,80091.0,395.8825,396.0015,394.5542,395.0696,80091.0
2023-11-14 12:30:00,398.51,398.72,397.88,398.66,45540.0,395.0498,395.258,394.4253,395.1985,45540.0
2023-11-14 13:00:00,398.72,399.0,398.63,399.0,20218.0,395.258,395.5356,395.1688,395.5356,20218.0
2023-11-14 13:30:00,399.1,399.53,398.26,398.26,25934.0,395.6347,396.061,394.802,394.802,25934.0
2023-11-14 14:00:00,398.25,398.63,397.85,398.6,39636.0,394.7921,395.1688,394.3956,395.139,39636.0
2023-11-14 14:30:00,398.59,399.65,398.59,399.5,48649.0,395.1291,396.1799,395.1291,396.0312,48649.0
2023-11-14 15:00:00,399.51,399.92,398.98,399.03,65585.0,396.0411,396.4476,395.5157,395.5653,65585.0
2023-11-14 15:30:00,399.13,399.15,396.75,397.66,215803.0,395.6644,395.6843,393.3051,394.2072,215803.0
2023-11-15 09:30:00,397.47,398.26,394.76,397.69,171178.0,394.0189,394.802,391.3324,394.2369,171178.0
2023-11-15 10:00:00,397.8,397.9,396.84,397.55,53143.0,394.346,394.4451,393.3943,394.0982,53143.0
2023-11-15 10:30:00,397.48,398.22,397.14,398.0,58122.0,394.0288,394.7623,393.6917,394.5442,58122.0
2023-11-15 11:00:00,398.22,399.12,397.71,398.81,58147.0,394.7623,395.6545,394.2568,395.3472,58147.0
2023-11-15 11:30:00,398.75,398.76,396.75,397.39,72746.0,395.2877,395.2976,393.3051,393.9395,72746.0
2023-11-15 12:00:00,397.48,398.96,397.3,398.57,63279.0,394.0288,395.4959,393.8503,395.1093,63279.0
2023-11-15 12:30:00,398.51,398.95,398.43,398.46,27787.0,395.0498,395.486,394.9705,395.0003,27787.0
2023-11-15 13:00:00,398.41,398.41,397.72,398.19,36808.0,394.9507,394.9507,394.2667,394.7326,36808.0
2023-11-15 13:30:00,398.06,398.86,398.06,398.67,28334.0,394.6037,395.3968,394.6037,395.2084,28334.0
2023-11-15 14:00:00,398.66,399.22,398.47,399.08,37677.0,395.1985,395.7537,395.0102,395.6149,37677.0
2023-11-15 14:30:00,399.01,399.28,398.69,399.13,36749.0,395.5455,395.8131,395.2283,395.6644,36749.0
2023-11-15 15:00:00,399.17,399.17,398.28,398.52,49368.0,395.7041,395.7041,394.8218,395.0597,49368.0
2023-11-15 15:30:00,398.46,398.52,396.66,396.83,314112.0,395.0003,395.0597,393.2159,393.3844,314112.0
2023-11-16 09:30:00,398.01,399.95,396.16,399.25,421720.0,394.5542,396.4773,392.7202,395.7834,421720.0
2023-11-16 10:00:00,399.32,399.32,396.67,397.01,125576.0,395.8528,395.8528,393.2258,393.5628,125576.0
2023-11-16 10:30:00,396.97,397.3,395.77,397.04,133722.0,393.5232,393.8503,392.3336,393.5926,133722.0
2023-11-16 11:00:00,396.95,397.24,395.54,395.92,68973.0,393.5034,393.7908,392.1056,392.4823,68973.0
2023-11-16 11:30:00,395.92,396.53,395.66,396.14,85523.0,392.4823,393.087,392.2246,392.7004,85523.0
2023-11-16 12:00:00,396.14,397.52,395.93,397.44,55454.0,392.7004,394.0684,392.4922,393.9891,55454.0
2023-11-16 12:30:00,397.34,397.44,396.68,397.0,52782.0,393.89,393.9891,393.2357,393.5529,52782.0
2023-11-16 13:00:00,397.0,397.01,396.03,396.93,49082.0,393.5529,393.5628,392.5914,393.4835,49082.0
2023-11-16 13:30:00,396.92,397.06,396.05,396.38,70309.0,393.4736,393.6124,392.6112,392.9383,70309.0
2023-11-16 14:00:00,396.38,396.38,395.68,395.85,71962.0,392.9383,392.9383,392.2444,392.4129,71962.0
2023-11-16 14:30:00,395.84,397.08,395.83,396.81,51600.0,392.403,393.6322,392.3931,393.3646,51600.0
2023-11-16 15:00:00,396.81,396.89,396.16,396.42,78978.0,393.3646,393.4439,392.7202,392.978,78978.0
2023-11-16 15:30:00,396.43,397.46,396.43,397.15,305862.0,392.9879,394.0089,392.9879,393.7016,305862.0
2023-11-17 09:30:00,399.97,399.97,397.91,398.96,214866.0,396.4971,396.4971,394.455,395.4959,214866.0
2023-11-17 10:00:00,399.05,399.96,398.73,399.63,67831.0,395.5851,396.4872,395.2679,396.1601,67831.0
2023-11-17 10:30:00,399.66,400.16,399.3,399.78,73962.0,396.1898,396.6855,395.833,396.3088,73962.0
2023-11-17 11:00:00,399.76,399.77,398.78,399.13,38011.0,396.289,396.2989,395.3175,395.6644,38011.0
2023-11-17 11:30:00,399.06,400.36,398.99,400.23,45854.0,395.595,396.8838,395.5257,396.7549,45854.0
2023-11-17 12:00:00,400.18,400.53,399.88,399.98,49801.0,396.7053,397.0523,396.4079,396.5071,49801.0
2023-11-17 12:30:00,400.0,400.28,399.78,399.89,27923.0,396.5269,396.8045,396.3088,396.4178,27923.0
2023-11-17 13:00:00,399.97,400.4,399.75,400.06,29092.0,396.4971,396.9234,396.2791,396.5864,29092.0
2023-11-17 13:30:00,400.1,400.65,400.1,400.55,30512.0,396.626,397.1712,396.626,397.0721,30512.0
2023-11-17 14:00:00,400.61,401.02,400.48,400.51,53191.0,397.1316,397.538,397.0027,397.0325,53191.0
2023-11-17 14:30:00,400.5,400.93,400.13,400.7,37687.0,397.0225,397.4488,396.6558,397.2208,37687.0
2023-11-17 15:00:00,400.7,401.12,400.35,400.87,50519.0,397.2208,397.6372,396.8738,397.3893,50519.0
2023-11-17 15:30:00,400.91,400.92,399.75,400.31,251819.0,397.429,397.4389,396.2791,396.8342,251819.0
2023-11-20 09:30:00,400.72,403.75,400.3,402.03,261680.0,397.2406,400.2443,396.8243,398.5393,261680.0
2023-11-20 10:00:00,401.92,402.3,401.0,401.11,108058.0,398.4302,398.8069,397.5182,397.6272,108058.0
2023-11-20 10:30:00,401.07,401.34,399.05,399.59,97974.0,397.5876,397.8552,395.5851,396.1204,97974.0
2023-11-20 11:00:00,399.71,400.56,398.26,398.84,97042.0,396.2394,397.082,394.802,395.377,97042.0
2023-11-20 11:30:00,398.88,400.25,398.86,400.22,60211.0,395.4166,396.7747,395.3968,396.745,60211.0
2023-11-20 12:00:00,400.2,401.02,400.05,400.87,52247.0,396.7251,397.538,396.5764,397.3893,52247.0
2023-11-20 12:30:00,400.87,401.91,400.8,401.89,58173.0,397.3893,398.4203,397.3199,398.4005,58173.0
2023-11-20 13:00:00,401.92,403.58,401.84,403.37,109156.0,398.4302,400.0758,398.3509,399.8676,109156.0
2023-11-20 13:30:00,403.29,403.79,403.05,403.64,62292.0,399.7883,400.284,399.5504,400.1353,62292.0
2023-11-20 14:00:00,403.58,403.9,403.19,403.64,51022.0,400.0758,400.393,399.6892,400.1353,51022.0
2023-11-20 14:30:00,403.68,404.91,403.62,404.66,55735.0,400.1749,401.3943,400.1155,401.1464,55735.0
2023-11-20 15:00:00,404.63,405.2,404.47,405.15,61793.0,401.1167,401.6817,400.9581,401.6322,61793.0
2023-11-20 15:30:00,405.12,405.17,403.9,404.45,224586.0,401.6024,401.652,400.393,400.9382,224586.0
2023-11-21 09:30:00,405.72,409.1,405.69,407.41,159712.0,402.1972,405.5479,402.1675,403.8725,159712.0
2023-11-21 10:00:00,407.42,407.69,405.88,406.96,83427.0,403.8825,404.1501,402.3558,403.4265,83427.0
2023-11-21 10:30:00,406.92,408.0,406.57,407.93,69959.0,403.3868,404.4574,403.0398,404.388,69959.0
2023-11-21 11:00:00,407.81,408.12,407.51,407.76,66668.0,404.2691,404.5764,403.9717,404.2195,66668.0
2023-11-21 11:30:00,407.81,408.82,407.75,408.82,79078.0,404.2691,405.2703,404.2096,405.2703,79078.0
2023-11-21 12:00:00,408.84,409.49,408.84,409.41,49765.0,405.2901,405.9345,405.2901,405.8552,49765.0
2023-11-21 12:30:00,409.44,410.08,409.4,409.93,63375.0,405.8849,406.5194,405.8453,406.3707,63375.0
2023-11-21 13:00:00,409.94,409.96,409.14,409.19,47136.0,406.3806,406.4004,405.5875,405.6371,47136.0
2023-11-21 13:30:00,409.32,410.35,409.31,409.95,40899.0,405.766,406.787,405.756,406.3905,40899.0
2023-11-21 14:00:00,409.82,410.32,409.57,410.14,61181.0,406.2616,406.7573,406.0138,406.5788,61181.0
2023-11-21 14:30:00,410.12,410.21,409.48,409.99,59300.0,406.559,406.6482,405.9246,406.4301,59300.0
2023-11-21 15:00:00,410.04,410.22,409.54,409.66,91697.0,406.4797,406.6581,405.984,406.103,91697.0
2023-11-21 15:30:00,409.66,410.13,408.85,409.16,330539.0,406.103,406.5689,405.3,405.6073,330539.0
2023-11-22 09:30:00,412.26,412.85,410.48,410.78,132573.0,408.6804,409.2653,406.9159,407.2133,132573.0
2023-11-22 10:00:00,410.78,411.38,410.14,411.38,78293.0,407.2133,407.8081,406.5788,407.8081,78293.0
2023-11-22 10:30:00,411.41,411.47,410.25,410.53,64337.0,407.8378,407.8973,406.6879,406.9655,64337.0
2023-11-22 11:00:00,410.48,411.35,410.37,411.25,46445.0,406.9159,407.7783,406.8068,407.6792,46445.0
2023-11-22 11:30:00,411.35,411.55,410.81,411.22,57234.0,407.7783,407.9766,407.243,407.6495,57234.0
2023-11-22 12:00:00,411.22,411.75,410.75,411.09,45062.0,407.6495,408.1749,407.1835,407.5206,45062.0
2023-11-22 12:30:00,411.09,411.13,410.45,410.89,137418.0,407.5206,407.5602,406.8861,407.3223,137418.0
2023-11-22 13:00:00,410.92,411.55,410.88,411.55,26528.0,407.3521,407.9766,407.3124,407.9766,26528.0
2023-11-22 13:30:00,411.56,412.06,411.19,411.76,59994.0,407.9865,408.4822,407.6197,408.1848,59994.0
2023-11-22 14:00:00,411.7,412.09,411.65,411.78,40274.0,408.1253,408.5119,408.0757,408.2046,40274.0
2023-11-22 14:30:00,411.74,411.81,410.39,410.82,35391.0,408.1649,408.2343,406.8267,407.2529,35391.0
2023-11-22 15:00:00,410.74,411.1,410.43,410.98,57464.0,407.1736,407.5305,406.8663,407.4115,57464.0
2023-11-22 15:30:00,410.94,410.97,410.26,410.44,144472.0,407.3719,407.4016,406.6978,406.8762,144472.0
2023-11-24 09:30:00,412.49,412.97,410.53,411.72,88472.0,408.9084,409.3843,406.9655,408.1451,88472.0
2023-11-24 10:00:00,411.73,411.9,410.87,411.81,43771.0,408.155,408.3236,407.3025,408.2343,43771.0
2023-11-24 10:30:00,411.89,412.01,411.41,411.84,37376.0,408.3136,408.4326,407.8378,408.2641,37376.0
2023-11-24 11:00:00,411.83,411.94,411.56,411.69,40582.0,408.2542,408.3632,407.9865,408.1154,40582.0
2023-11-24 11:30:00,411.66,411.76,410.94,411.46,52054.0,408.0856,408.1848,407.3719,407.8874,52054.0
2023-11-24 12:00:00,411.46,411.73,411.05,411.28,42274.0,407.8874,408.155,407.4809,407.7089,42274.0
2023-11-24 12:30:00,411.23,412.5,411.08,412.5,126998.0,407.6594,408.9183,407.5107,408.9183,126998.0
2023-11-27 09:30:00,411.0,412.72,410.19,411.5,143825.0,407.4314,409.1364,406.6284,407.927,143825.0
2023-11-27 10:00:00,411.72,411.87,409.52,410.07,61649.0,408.1451,408.2938,405.9642,406.5094,61649.0
2023-11-27 10:30:00,410.17,410.52,409.66,409.96,59687.0,406.6086,406.9555,406.103,406.4004,59687.0
2023-11-27 11:00:00,409.81,410.11,409.5,409.88,64464.0,406.2517,406.5491,405.9444,406.3211,64464.0
2023-11-27 11:30:00,409.83,410.06,409.42,409.79,83849.0,406.2715,406.4995,405.8651,406.2319,83849.0
2023-11-27 12:00:00,409.73,410.08,409.12,409.37,59814.0,406.1724,406.5194,405.5677,405.8155,59814.0
2023-11-27 12:30:00,409.4,409.88,409.35,409.76,33844.0,405.8453,406.3211,405.7957,406.2021,33844.0
2023-11-27 13:00:00,409.81,410.13,409.5,409.86,47448.0,406.2517,406.5689,405.9444,406.3013,47448.0
2023-11-27 13:30:00,409.9,409.93,409.21,409.37,66985.0,406.3409,406.3707,405.6569,405.8155,66985.0
2023-11-27 14:00:00,409.4,410.02,408.91,409.19,51108.0,405.8453,406.4599,405.3595,405.6371,51108.0
2023-11-27 14:30:00,409.19,409.27,408.29,408.94,46187.0,405.6371,405.7164,404.7449,405.3893,46187.0
2023-11-27 15:00:00,409.05,409.68,408.73,409.52,40866.0,405.4983,406.1228,405.1811,405.9642,40866.0
2023-11-27 15:30:00,409.52,409.76,408.25,409.05,326398.0,405.9642,406.2021,404.7053,405.4983,326398.0
2023-11-28 09:30:00,409.08,409.94,407.46,407.77,127835.0,405.528,406.3806,403.9221,404.2294,127835.0
2023-11-28 10:00:00,407.88,409.66,407.88,409.5,38709.0,404.3385,406.103,404.3385,405.9444,38709.0
2023-11-28 10:30:00,409.4,410.25,408.93,410.23,74264.0,405.8453,406.6879,405.3793,406.6681,74264.0
2023-11-28 11:00:00,410.15,410.2,408.89,409.42,47805.0,406.5888,406.6383,405.3397,405.8651,47805.0
2023-11-28 11:30:00,409.39,410.26,409.35,410.21,45839.0,405.8354,406.6978,405.7957,406.6482,45839.0
2023-11-28 12:00:00,410.1,410.64,409.57,410.05,48324.0,406.5392,407.0745,406.0138,406.4896,48324.0
2023-11-28 12:30:00,410.02,410.1,409.57,409.81,24070.0,406.4599,406.5392,406.0138,406.2517,24070.0
2023-11-28 13:00:00,409.67,409.67,408.48,409.54,34565.0,406.1129,406.1129,404.9333,405.984,34565.0
2023-11-28 13:30:00,409.46,409.71,409.28,409.33,20543.0,405.9047,406.1526,405.7263,405.7759,20543.0
2023-11-28 14:00:00,409.22,409.46,408.54,408.77,46466.0,405.6668,405.9047,404.9927,405.2207,46466.0
2023-11-28 14:30:00,408.74,409.07,408.37,408.72,31819.0,405.191,405.5181,404.8242,405.1712,31819.0
2023-11-28 15:00:00,408.71,409.01,407.94,408.31,57269.0,405.1613,405.4587,404.3979,404.7647,57269.0
2023-11-28 15:30:00,408.32,409.37,408.27,408.96,241721.0,404.7746,405.8155,404.7251,405.4091,241721.0
2023-11-29 09:30:00,411.01,411.48,409.67,410.71,128433.0,407.4413,407.9072,406.1129,407.1439,128433.0
2023-11-29 10:00:00,410.82,410.85,409.42,409.94,66311.0,407.2529,407.2827,405.8651,406.3806,66311.0
2023-11-29 10:30:00,410.09,411.36,409.43,410.97,47981.0,406.5293,407.7882,405.875,407.4016,47981.0
2023-11-29 11:00:00,410.96,411.22,409.88,410.12,36065.0,407.3917,407.6495,406.3211,406.559,36065.0
2023-11-29 11:30:00,410.25,410.82,409.69,410.81,40516.0,406.6879,407.2529,406.1327,407.243,40516.0
2023-11-29 12:00:00,410.78,411.76,410.67,411.73,38896.0,407.2133,408.1848,407.1042,408.155,38896.0
2023-11-29 12:30:00,411.72,412.09,411.57,411.72,39102.0,408.1451,408.5119,407.9964,408.1451,39102.0
2023-11-29 13:00:00,411.77,412.02,411.31,411.82,38186.0,408.1947,408.4425,407.7387,408.2443,38186.0
2023-11-29 13:30:00,411.84,411.95,411.41,411.69,39421.0,408.2641,408.3731,407.8378,408.1154,39421.0
2023-11-29 14:00:00,411.74,411.75,411.04,411.24,61376.0,408.1649,408.1749,407.471,407.6693,61376.0
2023-11-29 14:30:00,411.24,411.24,410.41,411.11,26821.0,407.6693,407.6693,406.8465,407.5404,26821.0
2023-11-29 15:00:00,411.08,411.08,409.94,410.4,40736.0,407.5107,407.5107,406.3806,406.8366,40736.0
2023-11-29 15:30:00,410.36,410.38,409.55,409.9,155165.0,406.7969,406.8168,405.994,406.3409,155165.0
2023-11-30 09:30:00,410.1,411.87,408.78,411.3,124698.0,406.5392,408.2938,405.2306,407.7288,124698.0
2023-11-30 10:00:00,411.33,411.52,410.44,411.0,53218.0,407.7585,407.9469,406.8762,407.4314,53218.0
2023-11-30 10:30:00,411.06,412.56,411.03,412.56,73246.0,407.4909,408.9778,407.4611,408.9778,73246.0
2023-11-30 11:00:00,412.45,413.04,412.09,412.77,55283.0,408.8688,409.4537,408.5119,409.186,55283.0
2023-11-30 11:30:00,412.77,412.88,412.23,412.33,49313.0,409.186,409.295,408.6507,408.7498,49313.0
2023-11-30 12:00:00,412.37,412.86,411.51,411.56,51874.0,408.7895,409.2752,407.9369,407.9865,51874.0
2023-11-30 12:30:00,411.65,411.91,411.09,411.19,31741.0,408.0757,408.3335,407.5206,407.6197,31741.0
2023-11-30 13:00:00,411.14,411.32,410.73,410.82,39606.0,407.5702,407.7486,407.1637,407.2529,39606.0
2023-11-30 13:30:00,410.79,410.93,410.51,410.9,35826.0,407.2232,407.362,406.9456,407.3322,35826.0
2023-11-30 14:00:00,410.85,411.86,410.78,411.81,51339.0,407.2827,408.2839,407.2133,408.2343,51339.0
2023-11-30 14:30:00,411.84,412.44,411.6,412.4,52105.0,408.2641,408.8589,408.0262,408.8192,52105.0
2023-11-30 15:00:00,412.32,412.32,411.28,411.47,48445.0,408.7399,408.7399,407.7089,407.8973,48445.0
2023-11-30 15:30:00,411.47,414.16,411.37,413.96,240890.0,407.8973,410.5639,407.7982,410.3657,240890.0
2023-12-01 09:30:00,412.89,415.08,411.57,415.0,150908.0,409.305,411.4759,407.9964,411.3966,150908.0
2023-12-01 10:00:00,415.0,415.86,414.42,414.7,87241.0,411.3966,412.2492,410.8217,411.0992,87241.0
2023-12-01 10:30:00,414.66,415.54,414.27,415.46,56387.0,411.0596,411.932,410.673,411.8526,56387.0
2023-12-01 11:00:00,415.35,415.36,414.19,415.24,57810.0,411.7436,411.7535,410.5937,411.6346,57810.0
2023-12-01 11:30:00,415.13,416.6,414.83,416.08,45704.0,411.5255,412.9827,411.2281,412.4673,45704.0
2023-12-01 12:00:00,416.17,416.57,415.68,416.15,55784.0,412.5565,412.953,412.0707,412.5367,55784.0
2023-12-01 12:30:00,416.04,416.24,415.21,415.85,67654.0,412.4276,412.6259,411.6048,412.2393,67654.0
2023-12-01 13:00:00,415.84,415.84,414.45,414.76,55674.0,412.2293,412.2293,410.8514,411.1587,55674.0
2023-12-01 13:30:00,414.72,415.34,414.59,414.9,45552.0,411.1191,411.7337,410.9902,411.2975,45552.0
2023-12-01 14:00:00,414.89,415.19,414.65,414.78,65205.0,411.2876,411.585,411.0497,411.1786,65205.0
2023-12-01 14:30:00,414.87,415.0,414.31,414.96,55744.0,411.2678,411.3966,410.7126,411.357,55744.0
2023-12-01 15:00:00,414.95,415.1,414.49,415.0,54169.0,411.3471,411.4958,410.8911,411.3966,54169.0
2023-12-01 15:30:00,414.99,415.2,413.69,414.3,209700.0,411.3867,411.5949,410.098,410.7027,209700.0
2023-12-04 09:30:00,413.83,414.85,412.84,412.96,220761.0,410.2368,411.2479,409.2554,409.3744,220761.0
2023-12-04 10:00:00,413.02,413.06,410.15,410.75,291942.0,409.4338,409.4735,406.5888,407.1835,291942.0
2023-12-04 10:30:00,410.75,410.75,409.18,409.18,121383.0,407.1835,407.1835,405.6272,405.6272,121383.0
2023-12-04 11:00:00,409.23,409.89,408.13,409.84,118718.0,405.6767,406.331,404.5863,406.2814,118718.0
2023-12-04 11:30:00,409.8,409.81,408.67,409.3,57635.0,406.2418,406.2517,405.1216,405.7461,57635.0
2023-12-04 12:00:00,409.35,409.44,408.75,409.08,79166.0,405.7957,405.8849,405.2009,405.528,79166.0
2023-12-04 12:30:00,409.04,409.38,408.84,409.0,102128.0,405.4884,405.8254,405.2901,405.4487,102128.0
2023-12-04 13:00:00,408.97,409.02,408.5,408.64,54480.0,405.419,405.4686,404.9531,405.0919,54480.0
2023-12-04 13:30:00,408.55,409.58,408.33,409.47,130258.0,405.0026,406.0237,404.7846,405.9147,130258.0
2023-12-04 14:00:00,409.47,409.54,408.64,408.98,61885.0,405.9147,405.984,405.0919,405.4289,61885.0
2023-12-04 14:30:00,409.03,409.18,408.71,408.86,62926.0,405.4785,405.6272,405.1613,405.31,62926.0
2023-12-04 15:00:00,408.89,409.05,408.52,408.81,61846.0,405.3397,405.4983,404.9729,405.2604,61846.0
2023-12-04 15:30:00,408.83,409.12,408.03,408.23,227156.0,405.2802,405.5677,404.4872,404.6854,227156.0
2023-12-05 09:30:00,407.09,407.46,404.62,405.85,212353.0,403.5553,403.9221,401.1068,402.3261,212353.0
2023-12-05 10:00:00,405.84,407.29,405.57,406.6,243140.0,402.3162,403.7536,402.0485,403.0696,243140.0
2023-12-05 10:30:00,406.72,407.24,406.05,406.65,195244.0,403.1885,403.704,402.5244,403.1191,195244.0
2023-12-05 11:00:00,406.68,407.0,405.58,406.42,84465.0,403.1489,403.4661,402.0584,402.8911,84465.0
2023-12-05 11:30:00,406.51,406.93,404.31,405.04,94399.0,402.9804,403.3967,400.7995,401.5231,94399.0
2023-12-05 12:00:00,405.23,406.11,405.02,405.94,55406.0,401.7115,402.5838,401.5033,402.4153,55406.0
2023-12-05 12:30:00,405.9,406.33,404.77,406.0,45644.0,402.3757,402.8019,401.2555,402.4748,45644.0
2023-12-05 13:00:00,406.08,406.9,405.64,406.46,67792.0,402.5541,403.367,402.1179,402.9308,67792.0
2023-12-05 13:30:00,406.47,407.32,406.4,406.98,53505.0,402.9407,403.7833,402.8713,403.4463,53505.0
2023-12-05 14:00:00,407.06,407.98,406.79,407.65,40006.0,403.5256,404.4376,403.2579,404.1105,40006.0
2023-12-05 14:30:00,407.74,408.57,407.7,408.55,36824.0,404.1997,405.0225,404.16,405.0026,36824.0
2023-12-05 15:00:00,408.49,408.82,408.16,408.79,50467.0,404.9432,405.2703,404.616,405.2406,50467.0
2023-12-05 15:30:00,408.75,409.05,407.71,408.76,186259.0,405.2009,405.4983,404.1699,405.2108,186259.0
2023-12-06 09:30:00,411.43,413.82,410.26,410.8,131226.0,407.8576,410.2269,406.6978,407.2331,131226.0
2023-12-06 10:00:00,410.73,411.6,409.5,410.71,124658.0,407.1637,408.0262,405.9444,407.1439,124658.0
2023-12-06 10:30:00,410.79,410.79,407.15,409.14,123741.0,407.2232,407.2232,403.6148,405.5875,123741.0
2023-12-06 11:00:00,409.01,409.35,408.38,409.15,43827.0,405.4587,405.7957,404.8341,405.5974,43827.0
2023-12-06 11:30:00,409.02,409.86,408.76,409.86,71036.0,405.4686,406.3013,405.2108,406.3013,71036.0
2023-12-06 12:00:00,409.97,410.81,409.77,409.91,32948.0,406.4103,407.243,406.2121,406.3508,32948.0
2023-12-06 12:30:00,409.94,410.49,409.6,409.8,23684.0,406.3806,406.9258,406.0435,406.2418,23684.0
2023-12-06 13:00:00,409.78,410.47,409.48,410.36,28668.0,406.222,406.906,405.9246,406.7969,28668.0
2023-12-06 13:30:00,410.49,410.61,409.87,410.07,33941.0,406.9258,407.0448,406.3112,406.5094,33941.0
2023-12-06 14:00:00,410.0,410.52,409.78,410.2,24952.0,406.4401,406.9555,406.222,406.6383,24952.0
2023-12-06 14:30:00,410.24,410.64,409.67,410.02,46362.0,406.678,407.0745,406.1129,406.4599,46362.0
2023-12-06 15:00:00,410.03,410.44,409.78,410.3,54379.0,406.4698,406.8762,406.222,406.7375,54379.0
2023-12-06 15:30:00,410.37,410.75,409.97,410.45,166831.0,406.8068,407.1835,406.4103,406.8861,166831.0
2023-12-07 09:30:00,412.07,412.11,409.99,411.39,115653.0,408.4921,408.5317,406.4301,407.818,115653.0
2023-12-07 10:00:00,411.53,412.82,410.67,412.76,87841.0,407.9568,409.2356,407.1042,409.1761,87841.0
2023-12-07 10:30:00,412.68,413.1,412.37,412.96,58617.0,409.0968,409.5131,408.7895,409.3744,58617.0
2023-12-07 11:00:00,413.0,413.24,412.08,412.46,54949.0,409.414,409.6519,408.502,408.8787,54949.0
2023-12-07 11:30:00,412.36,413.37,412.28,413.12,30929.0,408.7796,409.7808,408.7003,409.533,30929.0
2023-12-07 12:00:00,413.16,413.57,412.82,413.49,34512.0,409.5726,409.9791,409.2356,409.8998,34512.0
2023-12-07 12:30:00,413.5,413.54,412.69,413.02,35133.0,409.9097,409.9493,409.1067,409.4338,35133.0
2023-12-07 13:00:00,412.94,413.47,412.93,413.03,24545.0,409.3545,409.8799,409.3446,409.4437,24545.0
2023-12-07 13:30:00,413.03,413.06,412.22,412.34,60804.0,409.4437,409.4735,408.6408,408.7597,60804.0
2023-12-07 14:00:00,412.41,413.0,412.11,413.0,41762.0,408.8291,409.414,408.5317,409.414,41762.0
2023-12-07 14:30:00,412.92,413.15,412.45,412.67,44564.0,409.3347,409.5627,408.8688,409.0869,44564.0
2023-12-07 15:00:00,412.69,413.29,412.6,413.22,25026.0,409.1067,409.7015,409.0175,409.6321,25026.0
2023-12-07 15:30:00,413.22,413.53,412.89,413.08,179500.0,409.6321,409.9394,409.305,409.4933,179500.0
2023-12-08 09:30:00,412.22,413.67,410.57,412.47,122120.0,408.6408,410.0782,407.0051,408.8886,122120.0
2023-12-08 10:00:00,412.63,413.54,411.83,411.83,128380.0,409.0472,409.9493,408.2542,408.2542,128380.0
2023-12-08 10:30:00,411.83,412.51,410.79,412.34,81058.0,408.2542,408.9283,407.2232,408.7597,81058.0
2023-12-08 11:00:00,412.4,412.4,410.3,410.35,36902.0,408.8192,408.8192,406.7375,406.787,36902.0
2023-12-08 11:30:00,410.44,410.59,409.84,410.03,49745.0,406.8762,407.0249,406.2814,406.4698,49745.0
2023-12-08 12:00:00,410.06,410.59,409.23,410.5,46878.0,406.4995,407.0249,405.6767,406.9357,46878.0
2023-12-08 12:30:00,410.66,411.03,410.39,410.57,32397.0,407.0943,407.4611,406.8267,407.0051,32397.0
2023-12-08 13:00:00,410.44,410.96,410.37,410.68,24475.0,406.8762,407.3917,406.8068,407.1142,24475.0
2023-12-08 13:30:00,410.77,410.78,410.15,410.76,20795.0,407.2034,407.2133,406.5888,407.1935,20795.0
2023-12-08 14:00:00,410.76,411.38,410.61,411.26,25254.0,407.1935,407.8081,407.0448,407.6891,25254.0
2023-12-08 14:30:00,411.3,412.08,411.04,411.81,25526.0,407.7288,408.502,407.471,408.2343,25526.0
2023-12-08 15:00:00,411.81,412.34,411.7,412.28,31484.0,408.2343,408.7597,408.1253,408.7003,31484.0
2023-12-08 15:30:00,412.27,413.0,411.8,411.81,127142.0,408.6903,409.414,408.2244,408.2343,127142.0
2023-12-11 09:30:00,412.46,414.95,412.38,414.82,111102.0,408.8787,411.3471,408.7994,411.2182,111102.0
2023-12-11 10:00:00,414.84,414.97,413.55,414.43,64299.0,411.238,411.3669,409.9592,410.8316,64299.0
2023-12-11 10:30:00,414.38,416.15,414.07,415.61,85130.0,410.782,412.5367,410.4747,412.0013,85130.0
2023-12-11 11:00:00,415.61,416.17,414.87,415.85,121340.0,412.0013,412.5565,411.2678,412.2393,121340.0
2023-12-11 11:30:00,415.89,415.9,414.96,415.51,53047.0,412.2789,412.2888,411.357,411.9022,53047.0
2023-12-11 12:00:00,415.45,415.78,415.15,415.16,35407.0,411.8427,412.1699,411.5453,411.5553,35407.0
2023-12-11 12:30:00,415.13,415.42,414.86,415.35,32996.0,411.5255,411.813,411.2579,411.7436,32996.0
2023-12-11 13:00:00,415.35,415.75,415.07,415.56,36140.0,411.7436,412.1401,411.466,411.9518,36140.0
2023-12-11 13:30:00,415.6,415.79,415.29,415.55,26060.0,411.9914,412.1798,411.6841,411.9419,26060.0
2023-12-11 14:00:00,415.56,415.63,415.21,415.53,28278.0,411.9518,412.0212,411.6048,411.922,28278.0
2023-12-11 14:30:00,415.56,415.65,415.12,415.49,53196.0,411.9518,412.041,411.5156,411.8824,53196.0
2023-12-11 15:00:00,415.5,415.64,415.1,415.37,44683.0,411.8923,412.0311,411.4958,411.7634,44683.0
2023-12-11 15:30:00,415.3,415.93,415.23,415.8,205412.0,411.694,412.3186,411.6246,412.1897,205412.0
2023-12-12 09:30:00,417.0,418.5,415.04,415.34,139251.0,413.3793,414.8663,411.4363,411.7337,139251.0
2023-12-12 10:00:00,415.37,417.16,414.7,417.07,65162.0,411.7634,413.5379,411.0992,413.4487,65162.0
2023-12-12 10:30:00,417.02,417.81,416.91,417.81,56772.0,413.3991,414.1822,413.2901,414.1822,56772.0
2023-12-12 11:00:00,417.76,418.06,417.43,417.64,55305.0,414.1327,414.4301,413.8055,414.0137,55305.0
2023-12-12 11:30:00,417.64,418.32,417.5,417.8,79212.0,414.0137,414.6878,413.8749,414.1723,79212.0
2023-12-12 12:00:00,418.02,418.63,417.87,418.49,39620.0,414.3904,414.9951,414.2417,414.8563,39620.0
2023-12-12 12:30:00,418.53,419.15,418.16,418.3,46482.0,414.896,415.5106,414.5292,414.668,46482.0
2023-12-12 13:00:00,418.34,418.97,418.18,418.77,36984.0,414.7076,415.3322,414.549,415.1339,36984.0
2023-12-12 13:30:00,418.79,418.99,418.34,418.87,41540.0,415.1537,415.352,414.7076,415.233,41540.0
2023-12-12 14:00:00,418.91,419.05,418.29,418.68,34259.0,415.2727,415.4115,414.6581,415.0447,34259.0
2023-12-12 14:30:00,418.71,419.31,418.6,419.17,56975.0,415.0744,415.6692,414.9654,415.5304,56975.0
2023-12-12 15:00:00,419.21,420.12,419.21,420.01,83213.0,415.5701,416.4722,415.5701,416.3631,83213.0
2023-12-12 15:30:00,420.0,421.0,419.47,421.0,212910.0,416.3532,417.3445,415.8278,417.3445,212910.0
2023-12-13 09:30:00,421.86,422.0,420.0,421.49,132759.0,418.1971,418.3359,416.3532,417.8303,132759.0
2023-12-13 10:00:00,421.49,421.49,419.74,419.86,87406.0,417.8303,417.8303,416.0955,416.2144,87406.0
2023-12-13 10:30:00,419.84,420.15,419.27,419.43,85115.0,416.1946,416.5019,415.6296,415.7882,85115.0
2023-12-13 11:00:00,419.49,420.47,419.48,420.37,58056.0,415.8477,416.8191,415.8377,416.72,58056.0
2023-12-13 11:30:00,420.31,420.36,419.62,419.83,50089.0,416.6605,416.7101,415.9765,416.1847,50089.0
2023-12-13 12:00:00,419.75,419.9,419.14,419.43,29225.0,416.1054,416.2541,415.5007,415.7882,29225.0
2023-12-13 12:30:00,419.37,420.17,419.24,419.83,46079.0,415.7287,416.5218,415.5998,416.1847,46079.0
2023-12-13 13:00:00,419.82,420.6,419.54,419.98,54737.0,416.1748,416.948,415.8972,416.3334,54737.0
2023-12-13 13:30:00,420.04,421.87,420.04,421.87,86998.0,416.3929,418.207,416.3929,418.207,86998.0
2023-12-13 14:00:00,421.87,424.68,421.3,424.0,166964.0,418.207,420.9926,417.6419,420.3185,166964.0
2023-12-13 14:30:00,424.06,426.34,423.9,425.97,148590.0,420.378,422.6382,420.2194,422.2714,148590.0
2023-12-13 15:00:00,425.92,426.37,424.31,424.32,210195.0,422.2218,422.6679,420.6258,420.6357,210195.0
2023-12-13 15:30:00,424.34,425.3,423.47,424.73,377723.0,420.6555,421.6072,419.7931,421.0422,377723.0
2023-12-14 09:30:00,425.01,425.85,420.35,421.99,327072.0,421.3197,422.1524,416.7002,418.3259,327072.0
2023-12-14 10:00:00,421.99,422.23,420.03,420.63,190931.0,418.3259,418.5639,416.383,416.9778,190931.0
2023-12-14 10:30:00,420.7,423.0,420.22,422.81,130034.0,417.0471,419.3272,416.5713,419.1388,130034.0
2023-12-14 11:00:00,422.9,423.0,421.62,422.4,106796.0,419.228,419.3272,417.9592,418.7324,106796.0
2023-12-14 11:30:00,422.4,422.48,421.25,422.09,74207.0,418.7324,418.8117,417.5924,418.4251,74207.0
2023-12-14 12:00:00,422.14,422.41,421.39,421.53,84699.0,418.4746,418.7423,417.7312,417.8699,84699.0
2023-12-14 12:30:00,421.54,421.57,418.33,418.42,186079.0,417.8799,417.9096,414.6977,414.7869,186079.0
2023-12-14 13:00:00,418.31,418.86,417.87,418.53,110666.0,414.6779,415.2231,414.2417,414.896,110666.0
2023-12-14 13:30:00,418.52,418.7,415.9,416.89,100762.0,414.8861,415.0645,412.2888,413.2702,100762.0
2023-12-14 14:00:00,416.94,417.65,416.69,417.54,77811.0,413.3198,414.0236,413.072,413.9146,77811.0
2023-12-14 14:30:00,417.52,418.23,417.04,417.9,54027.0,413.8948,414.5986,413.4189,414.2715,54027.0
2023-12-14 15:00:00,417.82,418.36,416.99,417.77,154000.0,414.1922,414.7275,413.3694,414.1426,154000.0
2023-12-14 15:30:00,417.78,418.78,417.58,418.78,385181.0,414.1525,415.1438,413.9542,415.1438,385181.0
2023-12-15 09:30:00,412.62,417.16,411.6,416.76,753136.0,409.0373,413.5379,408.0262,413.1414,753136.0
2023-12-15 10:00:00,416.77,418.0,416.13,417.0,74793.0,413.1513,414.3706,412.5168,413.3793,74793.0
2023-12-15 10:30:00,416.97,417.89,416.9,417.79,60459.0,413.3495,414.2615,413.2801,414.1624,60459.0
2023-12-15 11:00:00,417.88,418.0,416.02,417.26,67970.0,414.2516,414.3706,412.4078,413.637,67970.0
2023-12-15 11:30:00,417.36,417.66,416.85,417.66,47241.0,413.7361,414.0335,413.2306,414.0335,47241.0
2023-12-15 12:00:00,417.64,418.56,417.48,418.44,47168.0,414.0137,414.9257,413.8551,414.8068,47168.0
2023-12-15 12:30:00,418.47,418.59,417.66,417.88,41855.0,414.8365,414.9555,414.0335,414.2516,41855.0
2023-12-15 13:00:00,417.85,419.26,417.79,418.63,39959.0,414.2219,415.6197,414.1624,414.9951,39959.0
2023-12-15 13:30:00,418.77,418.99,417.4,417.46,42592.0,415.1339,415.352,413.7758,413.8353,42592.0
2023-12-15 14:00:00,417.36,417.46,416.41,416.41,64534.0,413.7361,413.8353,412.7944,412.7944,64534.0
2023-12-15 14:30:00,416.42,417.26,416.39,416.63,51884.0,412.8043,413.637,412.7746,413.0125,51884.0
2023-12-15 15:00:00,416.64,416.87,416.03,416.48,114623.0,413.0224,413.2504,412.4177,412.8638,114623.0
2023-12-15 15:30:00,416.57,419.11,415.87,418.55,315738.0,412.953,415.471,412.2591,414.9158,315738.0
2023-12-18 09:30:00,419.53,423.09,419.53,423.07,166616.0,415.8873,419.4164,415.8873,419.3966,166616.0
2023-12-18 10:00:00,423.19,423.97,421.04,422.19,106323.0,419.5155,420.2888,417.3842,418.5242,106323.0
2023-12-18 10:30:00,422.18,423.45,422.12,423.3,79688.0,418.5143,419.7733,418.4548,419.6246,79688.0
2023-12-18 11:00:00,423.25,424.21,423.05,423.14,77317.0,419.575,420.5267,419.3767,419.466,77317.0
2023-12-18 11:30:00,423.18,423.61,422.5,422.75,82246.0,419.5056,419.9319,418.8315,419.0793,82246.0
2023-12-18 12:00:00,422.8,423.75,422.56,423.58,89226.0,419.1289,420.0707,418.891,419.9021,89226.0
2023-12-18 12:30:00,423.58,423.78,422.8,423.31,44625.0,419.9021,420.1004,419.1289,419.6345,44625.0
2023-12-18 13:00:00,423.3,423.87,423.11,423.76,51707.0,419.6246,420.1896,419.4362,420.0806,51707.0
2023-12-18 13:30:00,423.65,424.04,423.45,423.71,41866.0,419.9715,420.3581,419.7733,420.031,41866.0
2023-12-18 14:00:00,423.69,424.47,423.49,424.17,52762.0,420.0112,420.7844,419.8129,420.487,52762.0
2023-12-18 14:30:00,424.18,424.43,423.64,424.28,56995.0,420.4969,420.7448,419.9616,420.5961,56995.0
2023-12-18 15:00:00,424.15,424.53,423.93,424.46,52249.0,420.4672,420.8439,420.2491,420.7745,52249.0
2023-12-18 15:30:00,424.31,425.09,423.66,424.45,291659.0,420.6258,421.399,419.9814,420.7646,291659.0
2023-12-19 09:30:00,424.05,424.65,422.52,424.33,109626.0,420.3681,420.9629,418.8513,420.6456,109626.0
2023-12-19 10:00:00,424.38,425.46,423.46,424.75,63751.0,420.6952,421.7658,419.7832,421.062,63751.0
2023-12-19 10:30:00,424.93,425.78,424.57,425.54,62129.0,421.2404,422.083,420.8835,421.8451,62129.0
2023-12-19 11:00:00,425.51,426.32,425.37,426.21,45739.0,421.8154,422.6184,421.6766,422.5093,45739.0
2023-12-19 11:30:00,426.21,426.68,425.63,425.63,28822.0,422.5093,422.9752,421.9343,421.9343,28822.0
2023-12-19 12:00:00,425.45,425.97,425.09,425.24,33251.0,421.7559,422.2714,421.399,421.5477,33251.0
2023-12-19 12:30:00,425.24,425.46,424.63,424.65,34619.0,421.5477,421.7658,420.943,420.9629,34619.0
2023-12-19 13:00:00,424.67,424.87,424.1,424.71,61240.0,420.9827,421.1809,420.4176,421.0223,61240.0
2023-12-19 13:30:00,424.72,424.89,423.82,424.8,102053.0,421.0322,421.2008,420.1401,421.1115,102053.0
2023-12-19 14:00:00,424.84,424.87,424.01,424.48,42399.0,421.1512,421.1809,420.3284,420.7943,42399.0
2023-12-19 14:30:00,424.41,424.73,423.82,424.43,60253.0,420.7249,421.0422,420.1401,420.7448,60253.0
2023-12-19 15:00:00,424.46,424.64,423.74,424.41,55980.0,420.7745,420.9529,420.0608,420.7249,55980.0
2023-12-19 15:30:00,424.41,425.52,424.25,425.46,136028.0,420.7249,421.8253,420.5663,421.7658,136028.0
2023-12-20 09:30:00,425.08,427.61,423.85,426.9,181329.0,421.3891,423.8972,420.1698,423.1933,181329.0
2023-12-20 10:00:00,426.89,427.22,425.91,426.85,89018.0,423.1834,423.5105,422.2119,423.1438,89018.0
2023-12-20 10:30:00,426.73,427.35,426.21,426.65,97323.0,423.0248,423.6394,422.5093,422.9455,97323.0
2023-12-20 11:00:00,426.38,427.08,426.28,427.04,73654.0,422.6778,423.3718,422.5787,423.3321,73654.0
2023-12-20 11:30:00,426.9,426.92,425.45,425.45,91176.0,423.1933,423.2131,421.7559,421.7559,91176.0
2023-12-20 12:00:00,425.44,425.87,425.27,425.6,45351.0,421.746,422.1723,421.5775,421.9046,45351.0
2023-12-20 12:30:00,425.62,426.25,424.89,426.22,75238.0,421.9244,422.549,421.2008,422.5192,75238.0
2023-12-20 13:00:00,426.22,426.9,426.17,426.76,31433.0,422.5192,423.1933,422.4697,423.0545,31433.0
2023-12-20 13:30:00,426.7,426.92,425.71,425.77,39676.0,422.9951,423.2131,422.0136,422.0731,39676.0
2023-12-20 14:00:00,425.7,425.72,424.96,425.11,54077.0,422.0037,422.0236,421.2702,421.4189,54077.0
2023-12-20 14:30:00,425.07,425.14,422.26,422.4,64663.0,421.3792,421.4486,418.5936,418.7324,64663.0
2023-12-20 15:00:00,422.37,422.77,421.31,421.85,91908.0,418.7026,419.0992,417.6519,418.1872,91908.0
2023-12-20 15:30:00,421.91,422.35,419.24,419.54,244128.0,418.2466,418.6828,415.5998,415.8972,244128.0
2023-12-21 09:30:00,421.79,423.64,420.76,421.4,164408.0,418.1277,419.9616,417.1066,417.7411,164408.0
2023-12-21 10:00:00,421.41,423.32,421.41,422.44,99382.0,417.751,419.6444,417.751,418.772,99382.0
2023-12-21 10:30:00,422.79,422.8,421.41,421.61,40445.0,419.119,419.1289,417.751,417.9492,40445.0
2023-12-21 11:00:00,421.83,422.33,421.4,422.02,36665.0,418.1673,418.663,417.7411,418.3557,36665.0
2023-12-21 11:30:00,422.12,422.12,420.75,420.98,44854.0,418.4548,418.4548,417.0967,417.3247,44854.0
2023-12-21 12:00:00,420.84,421.42,420.61,420.97,39345.0,417.1859,417.7609,416.9579,417.3148,39345.0
2023-12-21 12:30:00,420.92,421.68,420.82,420.95,38786.0,417.2652,418.0186,417.1661,417.295,38786.0
2023-12-21 13:00:00,421.02,422.14,420.85,421.97,43169.0,417.3644,418.4746,417.1958,418.3061,43169.0
2023-12-21 13:30:00,422.13,422.45,421.65,422.42,29840.0,418.4647,418.782,417.9889,418.7522,29840.0
2023-12-21 14:00:00,422.3,422.53,421.88,422.45,32376.0,418.6333,418.8613,418.2169,418.782,32376.0
2023-12-21 14:30:00,422.45,422.55,421.37,421.64,60038.0,418.782,418.8811,417.7113,417.979,60038.0
2023-12-21 15:00:00,421.57,423.01,421.46,422.98,45596.0,417.9096,419.3371,417.8006,419.3074,45596.0
2023-12-21 15:30:00,423.04,423.9,422.55,423.7,135160.0,419.3668,420.2194,418.8811,420.0211,135160.0
2023-12-22 09:30:00,424.75,427.17,424.71,425.51,82678.0,421.062,423.461,421.0223,421.8154,82678.0
2023-12-22 10:00:00,425.61,426.74,425.22,426.59,74604.0,421.9145,423.0347,421.5279,422.886,74604.0
2023-12-22 10:30:00,426.59,427.14,425.2,425.23,45021.0,422.886,423.4312,421.5081,421.5378,45021.0
2023-12-22 11:00:00,425.1,425.9,424.84,425.43,31239.0,421.4089,422.202,421.1512,421.7361,31239.0
2023-12-22 11:30:00,425.5,425.75,425.07,425.15,20919.0,421.8055,422.0533,421.3792,421.4585,20919.0
2023-12-22 12:00:00,425.1,425.3,424.54,424.97,19299.0,421.4089,421.6072,420.8538,421.2801,19299.0
2023-12-22 12:30:00,424.85,425.27,424.47,425.21,25860.0,421.1611,421.5775,420.7844,421.518,25860.0
2023-12-22 13:00:00,425.3,425.59,425.06,425.33,20501.0,421.6072,421.8947,421.3693,421.6369,20501.0
2023-12-22 13:30:00,425.27,425.33,424.7,424.75,22329.0,421.5775,421.6369,421.0124,421.062,22329.0
2023-12-22 14:00:00,424.7,424.73,423.13,423.32,25254.0,421.0124,421.0422,419.4561,419.6444,25254.0
2023-12-22 14:30:00,423.27,424.52,422.96,424.5,25911.0,419.5948,420.834,419.2875,420.8142,25911.0
2023-12-22 15:00:00,424.58,424.88,424.32,424.61,36691.0,420.8935,421.1909,420.6357,420.9232,36691.0
2023-12-22 15:30:00,424.64,424.65,423.6,423.91,134395.0,420.9529,420.9629,419.922,420.2293,134395.0
2023-12-26 09:30:00,425.0,425.72,424.55,425.48,49858.0,421.3098,422.0236,420.8637,421.7856,49858.0
2023-12-26 10:00:00,425.33,425.62,424.36,424.44,36811.0,421.6369,421.9244,420.6754,420.7547,36811.0
2023-12-26 10:30:00,424.64,424.72,423.3,423.65,50628.0,420.9529,421.0322,419.6246,419.9715,50628.0
2023-12-26 11:00:00,423.6,423.67,422.95,423.49,35775.0,419.922,419.9914,419.2776,419.8129,35775.0
2023-12-26 11:30:00,423.52,423.84,423.18,423.35,23915.0,419.8427,420.1599,419.5056,419.6741,23915.0
2023-12-26 12:00:00,423.28,423.81,423.01,423.59,25301.0,419.6047,420.1301,419.3371,419.9121,25301.0
2023-12-26 12:30:00,423.61,423.95,423.31,423.33,26538.0,419.9319,420.2689,419.6345,419.6543,26538.0
2023-12-26 13:00:00,423.43,423.55,423.11,423.25,27231.0,419.7534,419.8724,419.4362,419.575,27231.0
2023-12-26 13:30:00,423.15,423.4,423.03,423.2,18063.0,419.4759,419.7237,419.3569,419.5254,18063.0
2023-12-26 14:00:00,423.1,423.62,423.1,423.43,18567.0,419.4263,419.9418,419.4263,419.7534,18567.0
2023-12-26 14:30:00,423.38,423.75,423.31,423.54,24306.0,419.7039,420.0707,419.6345,419.8625,24306.0
2023-12-26 15:00:00,423.47,424.5,423.28,423.98,39915.0,419.7931,420.8142,419.6047,420.2987,39915.0
2023-12-26 15:30:00,423.98,424.23,423.2,423.55,108159.0,420.2987,420.5465,419.5254,419.8724,108159.0
2023-12-27 09:30:00,423.0,424.69,422.96,424.39,52918.0,419.3272,421.0025,419.2875,420.7051,52918.0
2023-12-27 10:00:00,424.4,424.67,423.78,423.98,40374.0,420.715,420.9827,420.1004,420.2987,40374.0
2023-12-27 10:30:00,424.06,424.43,423.62,424.08,31137.0,420.378,420.7448,419.9418,420.3978,31137.0
2023-12-27 11:00:00,424.14,424.32,423.82,424.14,19119.0,420.4573,420.6357,420.1401,420.4573,19119.0
2023-12-27 11:30:00,424.22,424.74,424.11,424.6,16418.0,420.5366,421.0521,420.4275,420.9133,16418.0
2023-12-27 12:00:00,424.53,424.61,424.06,424.49,33641.0,420.8439,420.9232,420.378,420.8042,33641.0
2023-12-27 12:30:00,424.49,424.52,423.85,423.94,22540.0,420.8042,420.834,420.1698,420.259,22540.0
2023-12-27 13:00:00,423.93,424.94,423.51,424.37,37718.0,420.2491,421.2503,419.8328,420.6853,37718.0
2023-12-27 13:30:00,424.37,425.02,424.37,424.58,28351.0,420.6853,421.3296,420.6853,420.8935,28351.0
2023-12-27 14:00:00,424.45,424.56,423.29,423.76,27391.0,420.7646,420.8736,419.6147,420.0806,27391.0
2023-12-27 14:30:00,423.67,424.02,423.55,423.87,16943.0,419.9914,420.3383,419.8724,420.1896,16943.0
2023-12-27 15:00:00,423.98,424.58,423.85,424.02,34735.0,420.2987,420.8935,420.1698,420.3383,34735.0
2023-12-27 15:30:00,424.02,424.61,423.44,424.6,100766.0,420.3383,420.9232,419.7634,420.9133,100766.0
2023-12-28 09:30:00,423.77,425.95,423.68,425.19,79445.0,420.0905,422.2516,420.0013,421.4982,79445.0
2023-12-28 10:00:00,425.19,425.41,424.75,425.28,40123.0,421.4982,421.7163,421.062,421.5874,40123.0
2023-12-28 10:30:00,425.39,426.22,425.33,425.55,41672.0,421.6964,422.5192,421.6369,421.855,41672.0
2023-12-28 11:00:00,425.67,426.46,425.57,425.92,35827.0,421.974,422.7571,421.8749,422.2218,35827.0
2023-12-28 11:30:00,425.92,426.5,425.83,426.12,31177.0,422.2218,422.7968,422.1326,422.4201,31177.0
2023-12-28 12:00:00,426.21,426.74,426.11,426.17,40420.0,422.5093,423.0347,422.4102,422.4697,40420.0
2023-12-28 12:30:00,426.17,427.24,426.04,427.08,24361.0,422.4697,423.5304,422.3408,423.3718,24361.0
2023-12-28 13:00:00,427.11,427.57,426.52,427.23,32003.0,423.4015,423.8575,422.8166,423.5205,32003.0
2023-12-28 13:30:00,427.35,427.93,427.32,427.61,21481.0,423.6394,424.2144,423.6097,423.8972,21481.0
2023-12-28 14:00:00,427.65,428.36,427.61,428.1,38474.0,423.9368,424.6406,423.8972,424.3829,38474.0
2023-12-28 14:30:00,428.05,428.28,427.84,427.97,35523.0,424.3333,424.5613,424.1252,424.254,35523.0
2023-12-28 15:00:00,427.97,428.01,427.17,427.52,38440.0,424.254,424.2937,423.461,423.8079,38440.0
2023-12-28 15:30:00,427.5,427.63,426.08,426.78,180876.0,423.7881,423.917,422.3804,423.0744,180876.0
2023-12-29 09:30:00,426.68,427.8,425.82,427.29,62674.0,422.9752,424.0855,422.1227,423.5799,62674.0
2023-12-29 10:00:00,427.38,428.35,427.34,427.76,34994.0,423.6691,424.6307,423.6295,424.0458,34994.0
2023-12-29 10:30:00,427.8,427.84,425.81,426.36,53225.0,424.0855,424.1252,422.1128,422.658,53225.0
2023-12-29 11:00:00,426.44,426.96,425.34,425.57,34752.0,422.7373,423.2528,421.6469,421.8749,34752.0
2023-12-29 11:30:00,425.45,425.93,425.07,425.57,44288.0,421.7559,422.2317,421.3792,421.8749,44288.0
2023-12-29 12:00:00,425.5,425.62,424.27,424.57,24317.0,421.8055,421.9244,420.5862,420.8835,24317.0
2023-12-29 12:30:00,424.69,425.54,424.55,425.37,28770.0,421.0025,421.8451,420.8637,421.6766,28770.0
2023-12-29 13:00:00,425.44,425.8,425.17,425.41,23301.0,421.746,422.1029,421.4783,421.7163,23301.0
2023-12-29 13:30:00,425.44,426.02,425.38,425.89,21760.0,421.746,422.321,421.6865,422.1921,21760.0
2023-12-29 14:00:00,425.86,426.59,425.8,426.37,25055.0,422.1623,422.886,422.1029,422.6679,25055.0
2023-12-29 14:30:00,426.36,426.85,426.35,426.52,33499.0,422.658,423.1438,422.6481,422.8166,33499.0
2023-12-29 15:00:00,426.59,427.17,426.36,426.96,44195.0,422.886,423.461,422.658,423.2528,44195.0
2023-12-29 15:30:00,426.81,427.09,425.77,426.65,144991.0,423.1041,423.3817,422.0731,422.9455,144991.0
2024-01-02 09:30:00,424.09,424.28,421.7,422.26,141608.0,420.4077,420.5961,418.0385,418.5936,141608.0
2024-01-02 10:00:00,422.26,422.26,420.88,421.11,70150.0,418.5936,418.5936,417.2256,417.4536,70150.0
2024-01-02 10:30:00,421.01,422.28,420.8,421.06,48078.0,417.3545,418.6134,417.1463,417.404,48078.0
2024-01-02 11:00:00,421.06,421.56,420.57,421.51,73701.0,417.404,417.8997,416.9183,417.8501,73701.0
2024-01-02 11:30:00,421.51,422.77,421.41,422.6,60807.0,417.8501,419.0992,417.751,418.9307,60807.0
2024-01-02 12:00:00,422.64,422.7,421.25,421.52,67383.0,418.9703,419.0298,417.5924,417.86,67383.0
2024-01-02 12:30:00,421.51,421.57,419.89,420.1,58604.0,417.8501,417.9096,416.2442,416.4524,58604.0
2024-01-02 13:00:00,420.01,421.14,419.56,421.09,52195.0,416.3631,417.4833,415.917,417.4338,52195.0
2024-01-02 13:30:00,421.13,422.22,420.94,421.16,63339.0,417.4734,418.554,417.2851,417.5032,63339.0
2024-01-02 14:00:00,421.16,421.18,420.47,420.92,42516.0,417.5032,417.523,416.8191,417.2652,42516.0
2024-01-02 14:30:00,420.93,421.18,420.56,420.88,30617.0,417.2752,417.523,416.9084,417.2256,30617.0
2024-01-02 15:00:00,420.92,421.4,420.65,421.3,60360.0,417.2652,417.7411,416.9976,417.6419,60360.0
2024-01-02 15:30:00,421.3,422.13,420.87,422.13,212169.0,417.6419,418.4647,417.2157,418.4647,212169.0
2024-01-03 09:30:00,421.2,421.34,418.18,418.66,90946.0,417.5428,417.6816,414.549,415.0249,90946.0
2024-01-03 10:00:00,418.82,419.38,417.5,417.87,59707.0,415.1835,415.7386,413.8749,414.2417,59707.0
2024-01-03 10:30:00,417.87,419.34,417.83,419.06,47162.0,414.2417,415.699,414.2021,415.4214,47162.0
2024-01-03 11:00:00,419.06,419.77,418.75,419.57,51504.0,415.4214,416.1252,415.1141,415.927,51504.0
2024-01-03 11:30:00,419.6,419.87,419.01,419.53,44494.0,415.9567,416.2244,415.3718,415.8873,44494.0
2024-01-03 12:00:00,419.53,419.66,418.34,418.77,44849.0,415.8873,416.0162,414.7076,415.1339,44849.0
2024-01-03 12:30:00,418.85,419.43,418.75,419.37,33405.0,415.2132,415.7882,415.1141,415.7287,33405.0
2024-01-03 13:00:00,419.39,419.98,419.23,419.72,32646.0,415.7485,416.3334,415.5899,416.0757,32646.0
2024-01-03 13:30:00,419.65,419.79,419.19,419.7,30384.0,416.0063,416.1451,415.5503,416.0558,30384.0
2024-01-03 14:00:00,419.82,420.41,418.86,420.1,43193.0,416.1748,416.7597,415.2231,416.4524,43193.0
2024-01-03 14:30:00,420.1,420.93,419.69,420.48,51393.0,416.4524,417.2752,416.0459,416.8291,51393.0
2024-01-03 15:00:00,420.48,420.53,419.82,419.97,38259.0,416.8291,416.8786,416.1748,416.3235,38259.0
2024-01-03 15:30:00,420.01,420.38,418.09,418.73,167793.0,416.3631,416.7299,414.4598,415.0943,167793.0
2024-01-04 09:30:00,418.5,421.22,418.28,420.85,92350.0,414.8663,417.5626,414.6482,417.1958,92350.0
2024-01-04 10:00:00,420.85,423.14,420.75,422.82,48509.0,417.1958,419.466,417.0967,419.1487,48509.0
2024-01-04 10:30:00,422.82,423.11,422.0,422.31,46083.0,419.1487,419.4362,418.3359,418.6432,46083.0
2024-01-04 11:00:00,421.97,423.45,421.64,422.85,39064.0,418.3061,419.7733,417.979,419.1785,39064.0
2024-01-04 11:30:00,422.97,423.27,421.7,422.22,37902.0,419.2974,419.5948,418.0385,418.554,37902.0
2024-01-04 12:00:00,422.22,422.35,421.57,422.07,31935.0,418.554,418.6828,417.9096,418.4053,31935.0
2024-01-04 12:30:00,421.87,422.21,421.42,421.97,34111.0,418.207,418.544,417.7609,418.3061,34111.0
2024-01-04 13:00:00,421.98,422.17,421.73,421.94,16819.0,418.316,418.5044,418.0682,418.2764,16819.0
2024-01-04 13:30:00,422.02,422.37,421.7,421.95,29346.0,418.3557,418.7026,418.0385,418.2863,29346.0
2024-01-04 14:00:00,421.96,422.53,421.79,422.28,27871.0,418.2962,418.8613,418.1277,418.6134,27871.0
2024-01-04 14:30:00,422.05,422.18,420.88,421.26,72232.0,418.3854,418.5143,417.2256,417.6023,72232.0
2024-01-04 15:00:00,421.3,421.49,420.43,420.87,64230.0,417.6419,417.8303,416.7795,417.2157,64230.0
2024-01-04 15:30:00,420.85,421.34,419.1,419.2,339356.0,417.1958,417.6816,415.461,415.5602,339356.0
2024-01-05 09:30:00,420.49,421.83,420.31,420.86,87357.0,416.839,418.1673,416.6605,417.2058,87357.0
2024-01-05 10:00:00,421.15,422.76,420.51,420.51,109499.0,417.4932,419.0893,416.8588,416.8588,109499.0
2024-01-05 10:30:00,420.59,421.13,420.28,420.63,44985.0,416.9381,417.4734,416.6308,416.9778,44985.0
2024-01-05 11:00:00,420.53,421.17,419.42,419.89,52422.0,416.8786,417.5131,415.7783,416.2442,52422.0
2024-01-05 11:30:00,419.89,420.09,419.0,419.15,92856.0,416.2442,416.4424,415.3619,415.5106,92856.0
2024-01-05 12:00:00,419.17,419.26,417.89,418.08,41208.0,415.5304,415.6197,414.2615,414.4499,41208.0
2024-01-05 12:30:00,417.98,418.36,417.79,417.81,28589.0,414.3508,414.7275,414.1624,414.1822,28589.0
2024-01-05 13:00:00,417.79,418.11,416.99,418.08,26538.0,414.1624,414.4796,413.3694,414.4499,26538.0
2024-01-05 13:30:00,418.07,418.58,418.03,418.49,44823.0,414.44,414.9456,414.4003,414.8563,44823.0
2024-01-05 14:00:00,418.46,418.75,418.01,418.26,54156.0,414.8266,415.1141,414.3805,414.6283,54156.0
2024-01-05 14:30:00,418.28,418.99,417.48,417.66,37603.0,414.6482,415.352,413.8551,414.0335,37603.0
2024-01-05 15:00:00,417.64,417.92,417.46,417.83,64667.0,414.0137,414.2913,413.8353,414.2021,64667.0
2024-01-05 15:30:00,417.75,419.59,417.25,419.27,182850.0,414.1228,415.9468,413.6271,415.6296,182850.0
2024-01-08 09:30:00,419.44,420.63,418.03,418.71,81940.0,416.4484,417.6299,415.0485,415.7236,81940.0
2024-01-08 10:00:00,418.79,419.39,417.48,418.01,66277.0,415.8031,416.3988,414.5024,415.0286,66277.0
2024-01-08 10:30:00,418.01,418.57,417.56,417.59,40357.0,415.0286,415.5846,414.5818,414.6116,40357.0
2024-01-08 11:00:00,417.52,417.68,416.81,417.19,46919.0,414.5421,414.701,413.8372,414.2145,46919.0
2024-01-08 11:30:00,417.3,417.55,416.53,417.38,31774.0,414.3237,414.5719,413.5592,414.4031,31774.0
2024-01-08 12:00:00,417.38,418.22,417.29,417.69,62151.0,414.4031,415.2371,414.3138,414.7109,62151.0
2024-01-08 12:30:00,417.7,418.35,417.61,417.81,37689.0,414.7208,415.3662,414.6315,414.83,37689.0
2024-01-08 13:00:00,417.93,418.15,417.58,417.99,29301.0,414.9492,415.1676,414.6017,415.0088,29301.0
2024-01-08 13:30:00,418.06,419.13,418.06,419.11,38573.0,415.0783,416.1406,415.0783,416.1208,38573.0
2024-01-08 14:00:00,419.18,420.38,419.07,420.27,35698.0,416.1903,417.3817,416.0811,417.2725,35698.0
2024-01-08 14:30:00,420.32,421.39,420.29,421.03,33724.0,417.3221,418.3845,417.2924,418.0271,33724.0
2024-01-08 15:00:00,421.02,421.26,420.57,420.7,61810.0,418.0172,418.2554,417.5704,417.6994,61810.0
2024-01-08 15:30:00,420.74,422.08,420.72,421.9,164114.0,417.7391,419.0696,417.7193,418.8909,164114.0
2024-01-09 09:30:00,419.1,420.86,418.54,420.84,82703.0,416.1108,417.8583,415.5548,417.8384,82703.0
2024-01-09 10:00:00,420.91,422.59,420.53,421.02,45867.0,417.9079,419.576,417.5306,418.0172,45867.0
2024-01-09 10:30:00,421.31,421.96,420.84,420.84,37347.0,418.3051,418.9504,417.8384,417.8384,37347.0
2024-01-09 11:00:00,420.98,421.47,420.56,420.92,59898.0,417.9774,418.4639,417.5604,417.9179,59898.0
2024-01-09 11:30:00,420.91,421.18,420.58,421.1,42870.0,417.9079,418.176,417.5803,418.0966,42870.0
2024-01-09 12:00:00,421.1,421.2,420.59,420.99,28838.0,418.0966,418.1959,417.5902,417.9874,28838.0
2024-01-09 12:30:00,421.0,421.83,420.81,421.54,27697.0,417.9973,418.8214,417.8086,418.5334,27697.0
2024-01-09 13:00:00,421.61,422.3,421.45,422.25,50694.0,418.6029,419.288,418.4441,419.2384,50694.0
2024-01-09 13:30:00,422.21,423.7,421.82,423.13,54464.0,419.1987,420.678,418.8114,420.1121,54464.0
2024-01-09 14:00:00,423.24,423.33,422.42,422.55,44517.0,420.2213,420.3107,419.4072,419.5362,44517.0
2024-01-09 14:30:00,422.55,422.8,422.03,422.44,46155.0,419.5362,419.7845,419.0199,419.427,46155.0
2024-01-09 15:00:00,422.4,422.72,421.85,422.43,57050.0,419.3873,419.705,418.8412,419.4171,57050.0
2024-01-09 15:30:00,422.5,422.76,421.85,422.51,246846.0,419.4866,419.7447,418.8412,419.4965,246846.0
2024-01-10 09:30:00,426.0,426.48,424.85,425.4,119667.0,422.9616,423.4382,421.8198,422.3659,119667.0
2024-01-10 10:00:00,425.43,425.78,424.15,424.64,61269.0,422.3957,422.7432,421.1248,421.6113,61269.0
2024-01-10 10:30:00,424.63,426.17,424.47,425.94,77872.0,421.6014,423.1304,421.4425,422.9021,77872.0
2024-01-10 11:00:00,425.96,425.97,424.5,425.52,77225.0,422.9219,422.9318,421.4723,422.4851,77225.0
2024-01-10 11:30:00,425.54,426.3,425.39,426.23,68887.0,422.5049,423.2595,422.356,423.19,68887.0
2024-01-10 12:00:00,426.11,426.2,425.82,426.09,41960.0,423.0708,423.1602,422.7829,423.051,41960.0
2024-01-10 12:30:00,426.15,426.72,426.1,426.72,50859.0,423.1106,423.6765,423.0609,423.6765,50859.0
2024-01-10 13:00:00,426.74,427.08,426.18,426.59,51648.0,423.6964,424.0339,423.1403,423.5474,51648.0
2024-01-10 13:30:00,426.58,427.11,426.39,426.93,55440.0,423.5375,424.0637,423.3489,423.885,55440.0
2024-01-10 14:00:00,427.0,428.74,426.9,428.39,80795.0,423.9545,425.6821,423.8552,425.3346,80795.0
2024-01-10 14:30:00,428.42,429.14,428.06,428.73,73252.0,425.3644,426.0792,425.0069,425.6722,73252.0
2024-01-10 15:00:00,428.76,429.47,428.07,428.21,83781.0,425.7019,426.4069,425.0169,425.1559,83781.0
2024-01-10 15:30:00,428.19,428.38,426.58,428.01,262597.0,425.136,425.3247,423.5375,424.9573,262597.0
2024-01-11 09:30:00,430.0,431.79,428.16,429.45,114164.0,426.9331,428.7103,425.1062,426.387,114164.0
2024-01-11 10:00:00,429.4,429.87,427.34,428.2,98329.0,426.3374,426.804,424.2921,425.1459,98329.0
2024-01-11 10:30:00,428.18,428.61,426.99,427.31,53089.0,425.1261,425.553,423.9446,424.2623,53089.0
2024-01-11 11:00:00,427.23,427.69,426.18,426.53,35099.0,424.1829,424.6396,423.1403,423.4879,35099.0
2024-01-11 11:30:00,426.52,426.79,425.77,425.95,58649.0,423.4779,423.746,422.7333,422.912,58649.0
2024-01-11 12:00:00,425.81,426.82,425.81,426.31,31758.0,422.773,423.7758,422.773,423.2694,31758.0
2024-01-11 12:30:00,426.5,427.22,426.4,426.56,37284.0,423.4581,424.1729,423.3588,423.5176,37284.0
2024-01-11 13:00:00,426.59,427.08,426.45,426.82,50487.0,423.5474,424.0339,423.4084,423.7758,50487.0
2024-01-11 13:30:00,426.81,427.38,426.47,427.33,35835.0,423.7659,424.3318,423.4283,424.2821,35835.0
2024-01-11 14:00:00,427.49,427.63,426.96,427.42,38094.0,424.441,424.58,423.9148,424.3715,38094.0
2024-01-11 14:30:00,427.47,428.17,427.46,427.96,49168.0,424.4211,425.1162,424.4112,424.9077,49168.0
2024-01-11 15:00:00,427.97,428.09,426.9,427.46,52795.0,424.9176,425.0367,423.8552,424.4112,52795.0
2024-01-11 15:30:00,427.56,427.72,426.57,426.71,239521.0,424.5105,424.6694,423.5276,423.6666,239521.0
2024-01-12 09:30:00,429.95,431.11,429.02,429.31,98846.0,426.8835,428.0352,425.9601,426.248,98846.0
2024-01-12 10:00:00,429.25,430.06,428.67,429.68,52206.0,426.1885,426.9927,425.6126,426.6154,52206.0
2024-01-12 10:30:00,429.76,430.36,428.7,429.54,39144.0,426.6948,427.2905,425.6424,426.4764,39144.0
2024-01-12 11:00:00,429.55,430.74,429.51,429.93,45697.0,426.4863,427.6678,426.4466,426.8636,45697.0
2024-01-12 11:30:00,430.0,430.1,428.91,429.9,46715.0,426.9331,427.0324,425.8509,426.8338,46715.0
2024-01-12 12:00:00,429.85,430.07,428.58,428.88,48615.0,426.7842,427.0026,425.5232,425.8211,48615.0
2024-01-12 12:30:00,428.86,429.16,428.41,428.91,46854.0,425.8012,426.0991,425.3544,425.8509,46854.0
2024-01-12 13:00:00,428.99,429.59,428.87,429.5,28118.0,425.9303,426.526,425.8112,426.4367,28118.0
2024-01-12 13:30:00,429.59,429.72,428.89,429.18,36213.0,426.526,426.6551,425.831,426.119,36213.0
2024-01-12 14:00:00,429.23,429.5,428.83,429.11,33152.0,426.1686,426.4367,425.7714,426.0495,33152.0
2024-01-12 14:30:00,429.04,429.07,428.46,428.63,34020.0,425.98,426.0097,425.4041,425.5729,34020.0
2024-01-12 15:00:00,428.57,428.71,427.7,428.08,53370.0,425.5133,425.6523,424.6495,425.0268,53370.0
2024-01-12 15:30:00,428.08,429.17,428.05,429.1,185751.0,425.0268,426.109,424.997,426.0395,185751.0
2024-01-16 09:30:00,427.44,428.7,426.52,428.15,122324.0,424.3914,425.6424,423.4779,425.0963,122324.0
2024-01-16 10:00:00,428.45,429.24,427.62,428.76,124804.0,425.3942,426.1785,424.5701,425.7019,124804.0
2024-01-16 10:30:00,428.75,429.73,428.17,428.28,99282.0,425.692,426.665,425.1162,425.2254,99282.0
2024-01-16 11:00:00,428.5,429.12,427.28,428.34,69210.0,425.4438,426.0594,424.2325,425.2849,69210.0
2024-01-16 11:30:00,428.41,429.0,428.25,428.45,48390.0,425.3544,425.9402,425.1956,425.3942,48390.0
2024-01-16 12:00:00,428.44,428.66,427.92,428.21,36584.0,425.3842,425.6027,424.8679,425.1559,36584.0
2024-01-16 12:30:00,428.11,428.26,427.66,427.69,21665.0,425.0566,425.2055,424.6098,424.6396,21665.0
2024-01-16 13:00:00,427.67,428.94,427.53,428.89,31356.0,424.6197,425.8807,424.4807,425.831,31356.0
2024-01-16 13:30:00,428.89,429.03,427.56,428.02,41069.0,425.831,425.97,424.5105,424.9672,41069.0
2024-01-16 14:00:00,427.89,428.06,427.41,427.94,60505.0,424.8382,425.0069,424.3616,424.8878,60505.0
2024-01-16 14:30:00,428.0,428.57,427.59,428.34,41392.0,424.9474,425.5133,424.5403,425.2849,41392.0
2024-01-16 15:00:00,428.33,428.52,427.91,428.05,47560.0,425.275,425.4637,424.858,424.997,47560.0
2024-01-16 15:30:00,428.12,428.5,427.75,428.12,185508.0,425.0665,425.4438,424.6992,425.0665,185508.0
2024-01-17 09:30:00,425.48,429.4,425.48,428.44,192904.0,422.4453,426.3374,422.4453,425.3842,192904.0
2024-01-17 10:00:00,428.38,429.05,427.61,428.65,92141.0,425.3247,425.9899,424.5601,425.5927,92141.0
2024-01-17 10:30:00,428.65,430.38,428.44,429.39,70249.0,425.5927,427.3104,425.3842,426.3275,70249.0
2024-01-17 11:00:00,429.37,430.03,429.3,429.82,83968.0,426.3076,426.9629,426.2381,426.7544,83968.0
2024-01-17 11:30:00,429.81,429.85,429.02,429.02,56741.0,426.7445,426.7842,425.9601,425.9601,56741.0
2024-01-17 12:00:00,429.02,429.15,428.0,428.05,42670.0,425.9601,426.0892,424.9474,424.997,42670.0
2024-01-17 12:30:00,427.97,428.73,427.7,428.61,41791.0,424.9176,425.6722,424.6495,425.553,41791.0
2024-01-17 13:00:00,428.61,428.84,427.59,427.87,35863.0,425.553,425.7814,424.5403,424.8183,35863.0
2024-01-17 13:30:00,427.87,427.92,427.03,427.83,54357.0,424.8183,424.8679,423.9843,424.7786,54357.0
2024-01-17 14:00:00,427.74,428.01,427.23,427.45,46748.0,424.6892,424.9573,424.1829,424.4013,46748.0
2024-01-17 14:30:00,427.47,427.85,427.24,427.73,40257.0,424.4211,424.7984,424.1928,424.6793,40257.0
2024-01-17 15:00:00,427.74,427.78,426.23,426.53,67006.0,424.6892,424.7289,423.19,423.4879,67006.0
2024-01-17 15:30:00,426.51,427.67,426.5,427.37,257390.0,423.468,424.6197,423.4581,424.3219,257390.0
2024-01-18 09:30:00,428.64,430.37,427.82,429.88,106717.0,425.5828,427.3005,424.7687,426.814,106717.0
2024-01-18 10:00:00,429.88,430.37,428.81,429.52,78156.0,426.814,427.3005,425.7516,426.4565,78156.0
2024-01-18 10:30:00,429.68,429.8,428.53,428.77,71741.0,426.6154,426.7345,425.4736,425.7119,71741.0
2024-01-18 11:00:00,428.71,429.17,428.25,428.79,44712.0,425.6523,426.109,425.1956,425.7317,44712.0
2024-01-18 11:30:00,428.75,429.28,428.57,428.92,47453.0,425.692,426.2182,425.5133,425.8608,47453.0
2024-01-18 12:00:00,428.97,428.97,427.45,428.28,51197.0,425.9104,425.9104,424.4013,425.2254,51197.0
2024-01-18 12:30:00,428.27,428.69,427.75,428.48,50417.0,425.2154,425.6324,424.6992,425.4239,50417.0
2024-01-18 13:00:00,428.47,429.39,427.94,428.91,38711.0,425.414,426.3275,424.8878,425.8509,38711.0
2024-01-18 13:30:00,428.9,429.76,428.76,429.66,30550.0,425.8409,426.6948,425.7019,426.5955,30550.0
2024-01-18 14:00:00,429.81,431.06,429.66,430.61,68765.0,426.7445,427.9855,426.5955,427.5388,68765.0
2024-01-18 14:30:00,430.9,430.98,430.06,430.68,31106.0,427.8267,427.9061,426.9927,427.6083,31106.0
2024-01-18 15:00:00,430.79,431.22,430.61,430.83,75468.0,427.7175,428.1444,427.5388,427.7572,75468.0
2024-01-18 15:30:00,430.85,430.91,430.23,430.68,239173.0,427.777,427.8366,427.1615,427.6083,239173.0
2024-01-19 09:30:00,432.55,433.89,429.34,433.81,303210.0,429.4649,430.7954,426.2778,430.7159,303210.0
2024-01-19 10:00:00,433.95,434.45,432.86,433.94,80977.0,430.8549,431.3514,429.7727,430.845,80977.0
2024-01-19 10:30:00,433.87,434.02,433.29,433.38,28503.0,430.7755,430.9244,430.1996,430.289,28503.0
2024-01-19 11:00:00,433.34,434.21,433.03,433.62,38257.0,430.2493,431.1131,429.9415,430.5273,38257.0
2024-01-19 11:30:00,433.54,433.82,433.08,433.77,35265.0,430.4479,430.7259,429.9911,430.6762,35265.0
2024-01-19 12:00:00,433.77,434.02,433.07,433.84,32904.0,430.6762,430.9244,429.9812,430.7457,32904.0
2024-01-19 12:30:00,433.99,434.66,433.6,434.19,53928.0,430.8946,431.5599,430.5074,431.0932,53928.0
2024-01-19 13:00:00,434.2,434.81,433.8,434.67,36348.0,431.1031,431.7088,430.706,431.5698,36348.0
2024-01-19 13:30:00,434.6,435.71,434.51,435.56,77542.0,431.5003,432.6024,431.4109,432.4534,77542.0
2024-01-19 14:00:00,435.61,436.08,435.23,435.31,53124.0,432.5031,432.9697,432.1258,432.2052,53124.0
2024-01-19 14:30:00,435.44,436.14,434.94,436.14,40395.0,432.3343,433.0293,431.8379,433.0293,40395.0
2024-01-19 15:00:00,435.98,436.32,435.66,436.19,75078.0,432.8705,433.208,432.5527,433.079,75078.0
2024-01-19 15:30:00,436.22,437.07,436.15,437.01,242150.0,433.1087,433.9527,433.0392,433.8931,242150.0
2024-01-22 09:30:00,438.98,440.94,438.51,439.04,108305.0,435.8491,437.7951,435.3824,435.9086,108305.0
2024-01-22 10:00:00,439.15,439.23,437.26,438.71,62738.0,436.0178,436.0973,434.1413,435.581,62738.0
2024-01-22 10:30:00,438.85,439.18,437.43,438.38,52161.0,435.72,436.0476,434.3101,435.2533,52161.0
2024-01-22 11:00:00,438.46,439.24,438.01,439.22,47455.0,435.3328,436.1072,434.886,436.0873,47455.0
2024-01-22 11:30:00,439.18,439.9,438.93,439.5,29699.0,436.0476,436.7625,435.7994,436.3653,29699.0
2024-01-22 12:00:00,439.54,439.92,438.93,439.5,49176.0,436.4051,436.7824,435.7994,436.3653,49176.0
2024-01-22 12:30:00,439.55,439.6,439.04,439.36,28478.0,436.415,436.4646,435.9086,436.2263,28478.0
2024-01-22 13:00:00,439.36,439.67,438.25,438.3,29905.0,436.2263,436.5341,435.1243,435.1739,29905.0
2024-01-22 13:30:00,438.34,439.48,438.25,439.34,55345.0,435.2136,436.3455,435.1243,436.2065,55345.0
2024-01-22 14:00:00,439.44,439.58,438.89,439.19,48993.0,436.3058,436.4448,435.7597,436.0576,48993.0
2024-01-22 14:30:00,439.19,439.84,439.13,439.35,88940.0,436.0576,436.7029,435.998,436.2164,88940.0
2024-01-22 15:00:00,439.35,440.05,439.35,439.78,71436.0,436.2164,436.9114,436.2164,436.6433,71436.0
2024-01-22 15:30:00,439.68,440.0,439.19,439.57,132277.0,436.5441,436.8618,436.0576,436.4348,132277.0
2024-01-23 09:30:00,440.27,440.6,438.34,439.55,82495.0,437.1299,437.4575,435.2136,436.415,82495.0
2024-01-23 10:00:00,439.63,439.63,437.86,438.69,62433.0,436.4944,436.4944,434.737,435.5611,62433.0
2024-01-23 10:30:00,438.62,439.17,438.1,438.2,118431.0,435.4916,436.0377,434.9753,435.0746,118431.0
2024-01-23 11:00:00,438.23,439.25,438.0,438.62,59428.0,435.1044,436.1171,434.876,435.4916,59428.0
2024-01-23 11:30:00,438.76,439.09,438.41,438.92,37421.0,435.6306,435.9583,435.2831,435.7895,37421.0
2024-01-23 12:00:00,438.85,439.36,438.62,438.86,35281.0,435.72,436.2263,435.4916,435.7299,35281.0
2024-01-23 12:30:00,438.9,439.92,438.84,439.77,59771.0,435.7696,436.7824,435.7101,436.6334,59771.0
2024-01-23 13:00:00,439.77,439.77,439.18,439.56,57094.0,436.6334,436.6334,436.0476,436.4249,57094.0
2024-01-23 13:30:00,439.56,439.57,438.77,439.39,23982.0,436.4249,436.4348,435.6406,436.2561,23982.0
2024-01-23 14:00:00,439.43,439.43,438.57,438.63,39099.0,436.2958,436.2958,435.442,435.5016,39099.0
2024-01-23 14:30:00,438.6,438.84,438.34,438.39,47697.0,435.4718,435.7101,435.2136,435.2633,47697.0
2024-01-23 15:00:00,438.47,438.94,438.23,438.61,54065.0,435.3427,435.8093,435.1044,435.4817,54065.0
2024-01-23 15:30:00,438.57,439.26,438.0,438.63,140258.0,435.442,436.1271,434.876,435.5016,140258.0
2024-01-24 09:30:00,438.53,439.55,435.75,436.73,128819.0,435.4023,436.415,432.6421,433.6151,128819.0
2024-01-24 10:00:00,436.64,437.5,436.1,437.13,100452.0,433.5257,434.3796,432.9896,434.0123,100452.0
2024-01-24 10:30:00,437.11,437.89,436.14,437.07,90091.0,433.9924,434.7668,433.0293,433.9527,90091.0
2024-01-24 11:00:00,437.11,439.76,437.07,439.59,104681.0,433.9924,436.6235,433.9527,436.4547,104681.0
2024-01-24 11:30:00,439.65,440.15,439.4,440.06,67556.0,436.5143,437.0107,436.2661,436.9214,67556.0
2024-01-24 12:00:00,440.02,440.93,439.91,440.43,99013.0,436.8816,437.7851,436.7724,437.2887,99013.0
2024-01-24 12:30:00,440.5,440.77,439.99,440.44,52280.0,437.3582,437.6263,436.8519,437.2986,52280.0
2024-01-24 13:00:00,440.44,440.44,439.51,440.06,122128.0,437.2986,437.2986,436.3753,436.9214,122128.0
2024-01-24 13:30:00,440.0,440.12,439.48,439.94,57044.0,436.8618,436.9809,436.3455,436.8022,57044.0
2024-01-24 14:00:00,439.94,440.26,439.56,439.92,81617.0,436.8022,437.1199,436.4249,436.7824,81617.0
2024-01-24 14:30:00,439.92,440.83,439.7,440.51,36565.0,436.7824,437.6859,436.5639,437.3681,36565.0
2024-01-24 15:00:00,440.56,440.76,439.46,439.83,72806.0,437.4178,437.6164,436.3256,436.693,72806.0
2024-01-24 15:30:00,439.85,440.45,437.73,438.67,209867.0,436.7129,437.3086,434.608,435.5413,209867.0
2024-01-25 09:30:00,436.0,438.08,434.46,437.28,180860.0,432.8903,434.9555,431.3613,434.1612,180860.0
2024-01-25 10:00:00,437.36,438.48,437.1,438.24,79721.0,434.2406,435.3526,433.9825,435.1143,79721.0
2024-01-25 10:30:00,438.4,438.63,437.42,438.02,71536.0,435.2732,435.5016,434.3002,434.8959,71536.0
2024-01-25 11:00:00,438.02,438.16,437.34,437.83,55282.0,434.8959,435.0349,434.2208,434.7073,55282.0
2024-01-25 11:30:00,437.88,438.32,437.08,437.3,46008.0,434.7569,435.1938,433.9626,434.181,46008.0
2024-01-25 12:00:00,437.36,437.45,436.38,436.44,46151.0,434.2406,434.33,433.2676,433.3272,46151.0
2024-01-25 12:30:00,436.41,436.48,435.49,435.93,63078.0,433.2974,433.3669,432.3839,432.8208,63078.0
2024-01-25 13:00:00,436.0,436.56,435.71,435.92,78224.0,432.8903,433.4463,432.6024,432.8109,78224.0
2024-01-25 13:30:00,435.95,435.95,435.22,435.52,46555.0,432.8407,432.8407,432.1159,432.4137,46555.0
2024-01-25 14:00:00,435.52,436.68,435.29,436.58,55798.0,432.4137,433.5655,432.1854,433.4662,55798.0
2024-01-25 14:30:00,436.61,437.04,436.16,436.69,44947.0,433.496,433.9229,433.0492,433.5754,44947.0
2024-01-25 15:00:00,436.64,436.76,436.25,436.43,50477.0,433.5257,433.6449,433.1385,433.3172,50477.0
2024-01-25 15:30:00,436.47,436.88,435.51,436.88,205966.0,433.357,433.764,432.4038,433.764,205966.0
2024-01-26 09:30:00,432.55,436.31,430.67,434.79,216812.0,429.4649,433.1981,427.5983,431.6889,216812.0
2024-01-26 10:00:00,434.88,436.58,434.33,436.47,91976.0,431.7783,433.4662,431.2322,433.357,91976.0
2024-01-26 10:30:00,436.58,438.66,436.42,438.66,84984.0,433.4662,435.5313,433.3073,435.5313,84984.0
2024-01-26 11:00:00,438.7,439.89,438.43,439.68,84664.0,435.5711,436.7526,435.303,436.5441,84664.0
2024-01-26 11:30:00,439.72,439.87,438.38,439.11,49627.0,436.5838,436.7327,435.2533,435.9781,49627.0
2024-01-26 12:00:00,439.1,439.27,438.21,438.31,31139.0,435.9682,436.137,435.0845,435.1838,31139.0
2024-01-26 12:30:00,438.31,438.38,437.63,438.01,31880.0,435.1838,435.2533,434.5087,434.886,31880.0
2024-01-26 13:00:00,438.08,438.71,437.8,438.36,23429.0,434.9555,435.581,434.6775,435.2335,23429.0
2024-01-26 13:30:00,438.44,438.54,437.49,438.32,35069.0,435.3129,435.4122,434.3697,435.1938,35069.0
2024-01-26 14:00:00,438.29,439.07,438.26,438.86,49277.0,435.164,435.9384,435.1342,435.7299,49277.0
2024-01-26 14:30:00,438.86,439.28,438.43,439.04,71009.0,435.7299,436.1469,435.303,435.9086,71009.0
2024-01-26 15:00:00,438.99,439.51,438.86,438.89,50226.0,435.859,436.3753,435.7299,435.7597,50226.0
2024-01-26 15:30:00,439.0,439.19,437.62,438.56,183284.0,435.8689,436.0576,434.4988,435.4321,183284.0
2024-01-29 09:30:00,435.78,438.72,434.67,438.61,163859.0,432.6719,435.5909,431.5698,435.4817,163859.0
2024-01-29 10:00:00,438.61,439.66,437.5,438.15,58042.0,435.4817,436.5242,434.3796,435.025,58042.0
2024-01-29 10:30:00,438.17,438.35,437.22,437.75,67658.0,435.0448,435.2235,434.1016,434.6278,67658.0
2024-01-29 11:00:00,437.74,438.05,437.24,438.05,68531.0,434.6179,434.9257,434.1215,434.9257,68531.0
2024-01-29 11:30:00,438.0,438.13,437.36,437.69,53547.0,434.876,435.0051,434.2406,434.5683,53547.0
2024-01-29 12:00:00,437.67,438.06,437.52,437.7,39781.0,434.5484,434.9356,434.3995,434.5782,39781.0
2024-01-29 12:30:00,437.72,437.91,436.98,437.2,47203.0,434.598,434.7867,433.8633,434.0818,47203.0
2024-01-29 13:00:00,437.25,437.54,437.0,437.31,52021.0,434.1314,434.4193,433.8832,434.191,52021.0
2024-01-29 13:30:00,437.37,437.41,436.81,436.81,57257.0,434.2505,434.2903,433.6945,433.6945,57257.0
2024-01-29 14:00:00,436.83,438.19,436.82,438.17,39328.0,433.7144,435.0647,433.7045,435.0448,39328.0
2024-01-29 14:30:00,438.19,438.52,437.93,438.3,43839.0,435.0647,435.3923,434.8065,435.1739,43839.0
2024-01-29 15:00:00,438.29,440.21,438.28,439.74,88119.0,435.164,437.0703,435.154,436.6036,88119.0
2024-01-29 15:30:00,439.77,440.96,439.76,440.52,212190.0,436.6334,437.8149,436.6235,437.3781,212190.0
2024-01-30 09:30:00,440.9,442.61,440.05,441.15,136811.0,437.7554,439.4532,436.9114,438.0036,136811.0
2024-01-30 10:00:00,441.12,442.67,440.8,442.09,100103.0,437.9738,439.5127,437.6561,438.9369,100103.0
2024-01-30 10:30:00,442.14,443.47,441.6,443.29,62185.0,438.9865,440.307,438.4504,440.1283,62185.0
2024-01-30 11:00:00,443.24,444.16,443.03,443.65,60285.0,440.0787,440.9921,439.8702,440.4857,60285.0
2024-01-30 11:30:00,443.68,445.0,443.66,444.6,81697.0,440.5155,441.8261,440.4957,441.429,81697.0
2024-01-30 12:00:00,444.64,444.98,444.03,444.06,60991.0,441.4687,441.8063,440.863,440.8928,60991.0
2024-01-30 12:30:00,444.01,445.0,443.58,444.65,49342.0,440.8432,441.8261,440.4162,441.4786,49342.0
2024-01-30 13:00:00,444.63,444.96,444.35,444.86,42384.0,441.4588,441.7864,441.1808,441.6871,42384.0
2024-01-30 13:30:00,444.9,445.18,444.71,444.92,41489.0,441.7268,442.0048,441.5382,441.7467,41489.0
2024-01-30 14:00:00,445.03,446.01,444.83,445.88,52340.0,441.8559,442.8289,441.6573,442.6998,52340.0
2024-01-30 14:30:00,445.88,446.22,445.6,445.93,81224.0,442.6998,443.0374,442.4218,442.7495,81224.0
2024-01-30 15:00:00,445.91,446.03,445.25,445.55,95470.0,442.7296,442.8488,442.0743,442.3722,95470.0
2024-01-30 15:30:00,445.58,445.7,444.59,445.25,327870.0,442.402,442.5211,441.419,442.0743,327870.0
2024-01-31 09:30:00,450.0,462.0,448.74,455.8,526910.0,446.7905,458.7049,445.5394,452.5491,526910.0
2024-01-31 10:00:00,456.08,456.62,452.05,452.43,158114.0,452.8271,453.3632,448.8258,449.2031,158114.0
2024-01-31 10:30:00,452.44,452.79,446.95,446.98,125483.0,449.2131,449.5606,443.7622,443.792,125483.0
2024-01-31 11:00:00,446.9,449.22,446.62,449.11,158590.0,443.7126,446.016,443.4346,445.9068,158590.0
2024-01-31 11:30:00,448.96,450.19,448.01,449.49,98622.0,445.7579,446.9791,444.8147,446.2841,98622.0
2024-01-31 12:00:00,449.49,451.41,449.18,451.23,68287.0,446.2841,448.1904,445.9763,448.0117,68287.0
2024-01-31 12:30:00,451.21,452.41,451.1,451.53,66092.0,447.9918,449.1833,447.8826,448.3095,66092.0
2024-01-31 13:00:00,451.41,451.98,451.08,451.3,43692.0,448.1904,448.7563,447.8628,448.0812,43692.0
2024-01-31 13:30:00,451.34,452.37,450.53,452.37,67389.0,448.1209,449.1436,447.3167,449.1436,67389.0
2024-01-31 14:00:00,452.36,452.56,450.8,451.81,65554.0,449.1336,449.3322,447.5848,448.5875,65554.0
2024-01-31 14:30:00,451.8,453.72,450.75,452.03,134449.0,448.5776,450.4839,447.5351,448.806,134449.0
2024-01-31 15:00:00,451.86,451.9,450.25,451.07,138112.0,448.6372,448.6769,447.0387,447.8528,138112.0
2024-01-31 15:30:00,451.03,451.15,448.75,448.85,387108.0,447.8131,447.9323,445.5494,445.6487,387108.0
2024-02-01 09:30:00,455.0,458.31,454.04,457.53,275450.0,451.7548,455.0412,450.8016,454.2668,275450.0
2024-02-01 10:00:00,457.27,460.26,456.5,459.3,210504.0,454.0086,456.9773,453.2441,456.0241,210504.0
2024-02-01 10:30:00,459.44,460.38,457.58,457.68,156542.0,456.1631,457.0964,454.3164,454.4157,156542.0
2024-02-01 11:00:00,457.73,458.15,457.0,457.49,80708.0,454.4653,454.8823,453.7405,454.227,80708.0
2024-02-01 11:30:00,457.59,458.1,457.25,457.75,123582.0,454.3263,454.8327,453.9887,454.4852,123582.0
2024-02-01 12:00:00,457.78,458.75,457.07,457.16,90852.0,454.515,455.478,453.81,453.8994,90852.0
2024-02-01 12:30:00,457.16,460.3,457.09,459.79,78025.0,453.8994,457.017,453.8299,456.5106,78025.0
2024-02-01 13:00:00,459.79,459.99,457.91,458.4,64412.0,456.5106,456.7092,454.644,455.1305,64412.0
2024-02-01 13:30:00,458.4,458.72,457.67,458.25,57641.0,455.1305,455.4483,454.4058,454.9816,57641.0
2024-02-01 14:00:00,458.3,458.46,457.46,458.01,40293.0,455.0313,455.1901,454.1973,454.7433,40293.0
2024-02-01 14:30:00,458.09,459.39,457.76,459.22,67468.0,454.8228,456.1135,454.4951,455.9447,67468.0
2024-02-01 15:00:00,459.22,459.82,459.08,459.5,59139.0,455.9447,456.5404,455.8057,456.2227,59139.0
2024-02-01 15:30:00,459.57,461.14,458.89,461.11,244888.0,456.2922,457.851,455.6171,457.8212,244888.0
2024-02-02 09:30:00,462.21,463.77,459.0,459.38,171256.0,458.9134,460.4622,455.7263,456.1036,171256.0
2024-02-02 10:00:00,459.6,461.75,458.9,460.25,92774.0,456.322,458.4567,455.627,456.9674,92774.0
2024-02-02 10:30:00,460.49,460.71,458.5,460.58,74072.0,457.2056,457.4241,455.2298,457.295,74072.0
2024-02-02 11:00:00,460.82,461.6,460.44,461.5,78957.0,457.5333,458.3077,457.156,458.2084,78957.0
2024-02-02 11:30:00,461.61,463.39,461.42,462.5,50197.0,458.3177,460.085,458.129,459.2013,50197.0
2024-02-02 12:00:00,462.56,462.64,461.55,462.64,31592.0,459.2609,459.3403,458.2581,459.3403,31592.0
2024-02-02 12:30:00,462.64,463.26,460.77,462.68,42260.0,459.3403,459.9559,457.4836,459.38,42260.0
2024-02-02 13:00:00,462.56,463.28,462.1,462.22,36927.0,459.2609,459.9757,458.8042,458.9233,36927.0
2024-02-02 13:30:00,462.23,463.31,461.77,462.98,37338.0,458.9332,460.0055,458.4765,459.6779,37338.0
2024-02-02 14:00:00,463.05,463.31,462.61,462.78,40594.0,459.7474,460.0055,459.3105,459.4793,40594.0
2024-02-02 14:30:00,462.87,463.65,462.87,463.6,31430.0,459.5687,460.3431,459.5687,460.2935,31430.0
2024-02-02 15:00:00,463.61,463.84,462.5,462.97,71143.0,460.3034,460.5317,459.2013,459.668,71143.0
2024-02-02 15:30:00,463.0,463.02,460.45,460.71,150523.0,459.6977,459.7176,457.1659,457.4241,150523.0
2024-02-05 09:30:00,459.51,461.37,458.34,459.64,139322.0,456.2326,458.0794,455.071,456.3617,139322.0
2024-02-05 10:00:00,459.59,459.72,457.3,458.2,122395.0,456.3121,456.4411,454.0384,454.932,122395.0
2024-02-05 10:30:00,458.2,458.25,455.99,456.24,91484.0,454.932,454.9816,452.7377,452.986,91484.0
2024-02-05 11:00:00,456.2,456.99,455.52,456.12,70748.0,452.9462,453.7306,452.2711,452.8668,70748.0
2024-02-05 11:30:00,456.18,456.84,455.71,456.67,35184.0,452.9264,453.5817,452.4597,453.4129,35184.0
2024-02-05 12:00:00,456.56,457.21,456.32,457.07,39198.0,453.3037,453.949,453.0654,453.81,39198.0
2024-02-05 12:30:00,457.11,457.45,456.76,456.87,41962.0,453.8497,454.1873,453.5022,453.6115,41962.0
2024-02-05 13:00:00,456.87,457.06,456.23,456.24,34471.0,453.6115,453.8001,452.976,452.986,34471.0
2024-02-05 13:30:00,456.31,457.36,456.3,457.21,28089.0,453.0555,454.098,453.0455,453.949,28089.0
2024-02-05 14:00:00,457.17,457.33,456.7,456.93,30998.0,453.9093,454.0682,453.4427,453.671,30998.0
2024-02-05 14:30:00,456.94,457.18,456.66,456.92,44890.0,453.681,453.9192,453.403,453.6611,44890.0
2024-02-05 15:00:00,457.0,457.07,455.91,456.89,71764.0,453.7405,453.81,452.6583,453.6313,71764.0
2024-02-05 15:30:00,456.92,457.07,456.38,456.65,188159.0,453.6611,453.81,453.125,453.393,188159.0
2024-02-06 09:30:00,455.36,457.71,455.36,456.08,104310.0,452.1122,454.4455,452.1122,452.8271,104310.0
2024-02-06 10:00:00,455.92,457.13,455.39,456.44,101302.0,452.6682,453.8696,452.142,453.1845,101302.0
2024-02-06 10:30:00,456.35,456.84,456.02,456.49,40313.0,453.0952,453.5817,452.7675,453.2342,40313.0
2024-02-06 11:00:00,456.58,457.75,456.57,457.38,36762.0,453.3235,454.4852,453.3136,454.1178,36762.0
2024-02-06 11:30:00,457.39,457.44,456.2,456.46,27196.0,454.1277,454.1774,452.9462,453.2044,27196.0
2024-02-06 12:00:00,456.34,456.67,455.88,456.44,71112.0,453.0852,453.4129,452.6285,453.1845,71112.0
2024-02-06 12:30:00,456.44,457.8,456.44,457.77,39785.0,453.1845,454.5348,453.1845,454.505,39785.0
2024-02-06 13:00:00,458.0,458.35,457.76,458.26,87213.0,454.7334,455.0809,454.4951,454.9915,87213.0
2024-02-06 13:30:00,458.35,459.09,458.35,458.7,21497.0,455.0809,455.8156,455.0809,455.4284,21497.0
2024-02-06 14:00:00,458.65,458.65,457.9,458.33,40162.0,455.3788,455.3788,454.6341,455.061,40162.0
2024-02-06 14:30:00,458.29,458.86,458.11,458.84,62650.0,455.0213,455.5873,454.8426,455.5674,62650.0
2024-02-06 15:00:00,458.78,459.5,458.68,459.09,61920.0,455.5078,456.2227,455.4085,455.8156,61920.0
2024-02-06 15:30:00,459.14,460.56,459.08,460.5,114759.0,455.8653,457.2751,455.8057,457.2156,114759.0
2024-02-07 09:30:00,461.21,462.22,459.61,460.55,187488.0,457.9205,458.9233,456.3319,457.2652,187488.0
2024-02-07 10:00:00,460.46,461.99,460.26,461.94,112800.0,457.1759,458.6949,456.9773,458.6453,112800.0
2024-02-07 10:30:00,461.96,462.1,461.03,461.88,91105.0,458.6652,458.8042,457.7418,458.5857,91105.0
2024-02-07 11:00:00,461.83,462.08,461.01,461.07,58851.0,458.5361,458.7843,457.7219,457.7815,58851.0
2024-02-07 11:30:00,461.16,461.96,460.76,461.11,42345.0,457.8709,458.6652,457.4737,457.8212,42345.0
2024-02-07 12:00:00,461.17,461.59,460.81,461.21,45044.0,457.8808,458.2978,457.5234,457.9205,45044.0
2024-02-07 12:30:00,461.18,461.61,460.92,461.19,64844.0,457.8907,458.3177,457.6326,457.9006,64844.0
2024-02-07 13:00:00,461.24,461.48,460.75,461.12,50549.0,457.9503,458.1886,457.4638,457.8311,50549.0
2024-02-07 13:30:00,461.19,461.31,460.9,461.24,46870.0,457.9006,458.0198,457.6127,457.9503,46870.0
2024-02-07 14:00:00,461.28,461.53,461.14,461.21,66528.0,457.99,458.2382,457.851,457.9205,66528.0
2024-02-07 14:30:00,461.27,461.47,461.14,461.15,43371.0,457.9801,458.1786,457.851,457.8609,43371.0
2024-02-07 15:00:00,461.15,461.5,460.72,460.75,48522.0,457.8609,458.2084,457.434,457.4638,48522.0
2024-02-07 15:30:00,460.79,462.24,460.68,461.93,147968.0,457.5035,458.9432,457.3943,458.6354,147968.0
2024-02-08 09:30:00,460.0,460.75,458.28,459.43,122052.0,456.7191,457.4638,455.0114,456.1532,122052.0
2024-02-08 10:00:00,459.2,460.31,458.43,459.07,44767.0,455.9248,457.0269,455.1603,455.7958,44767.0
2024-02-08 10:30:00,458.99,459.91,458.06,458.91,53863.0,455.7163,456.6298,454.793,455.6369,53863.0
2024-02-08 11:00:00,458.92,459.06,458.32,458.46,34935.0,455.6468,455.7858,455.0511,455.1901,34935.0
2024-02-08 11:30:00,458.46,458.91,458.09,458.89,34999.0,455.1901,455.6369,454.8228,455.6171,34999.0
2024-02-08 12:00:00,458.87,459.45,458.7,459.0,29625.0,455.5972,456.1731,455.4284,455.7263,29625.0
2024-02-08 12:30:00,458.95,459.03,458.57,458.8,32867.0,455.6766,455.7561,455.2993,455.5277,32867.0
2024-02-08 13:00:00,458.73,459.37,458.35,458.6,54993.0,455.4582,456.0936,455.0809,455.3291,54993.0
2024-02-08 13:30:00,458.6,458.86,458.3,458.3,33902.0,455.3291,455.5873,455.0313,455.0313,33902.0
2024-02-08 14:00:00,458.29,458.53,457.44,457.95,70107.0,455.0213,455.2596,454.1774,454.6838,70107.0
2024-02-08 14:30:00,457.94,458.39,457.85,458.34,82080.0,454.6738,455.1206,454.5845,455.071,82080.0
2024-02-08 15:00:00,458.38,458.62,457.91,458.46,56145.0,455.1107,455.349,454.644,455.1901,56145.0
2024-02-08 15:30:00,458.48,458.81,458.06,458.26,129392.0,455.21,455.5376,454.793,454.9915,129392.0
2024-02-09 09:30:00,458.06,458.99,456.41,458.21,137764.0,454.793,455.7163,453.1547,454.9419,137764.0
2024-02-09 10:00:00,458.22,458.43,457.51,457.82,81409.0,454.9518,455.1603,454.2469,454.5547,81409.0
2024-02-09 10:30:00,457.97,458.08,457.42,458.08,47627.0,454.7036,454.8128,454.1575,454.8128,47627.0
2024-02-09 11:00:00,458.08,458.09,456.37,457.44,86958.0,454.8128,454.8228,453.115,454.1774,86958.0
2024-02-09 11:30:00,457.52,457.65,456.96,457.3,45575.0,454.2568,454.3859,453.7008,454.0384,45575.0
2024-02-09 12:00:00,457.3,457.63,456.82,457.5,60262.0,454.0384,454.366,453.5618,454.237,60262.0
2024-02-09 12:30:00,457.37,457.72,457.33,457.56,64521.0,454.1079,454.4554,454.0682,454.2965,64521.0
2024-02-09 13:00:00,457.44,457.48,457.07,457.31,28676.0,454.1774,454.2171,453.81,454.0483,28676.0
2024-02-09 13:30:00,457.33,458.21,457.33,458.15,44634.0,454.0682,454.9419,454.0682,454.8823,44634.0
2024-02-09 14:00:00,458.13,458.42,458.03,458.11,66082.0,454.8625,455.1504,454.7632,454.8426,66082.0
2024-02-09 14:30:00,458.1,458.81,457.95,458.66,52294.0,454.8327,455.5376,454.6838,455.3887,52294.0
2024-02-09 15:00:00,458.72,458.8,458.2,458.25,41808.0,455.4483,455.5277,454.932,454.9816,41808.0
2024-02-09 15:30:00,458.27,458.51,457.59,457.75,193350.0,455.0015,455.2398,454.3263,454.4852,193350.0
2024-02-12 09:30:00,459.18,459.18,456.08,456.2,84025.0,455.905,455.905,452.8271,452.9462,84025.0
2024-02-12 10:00:00,456.2,457.54,456.12,457.33,45564.0,452.9462,454.2767,452.8668,454.0682,45564.0
2024-02-12 10:30:00,457.35,457.61,456.47,456.96,45051.0,454.088,454.3462,453.2143,453.7008,45051.0
2024-02-12 11:00:00,456.95,458.25,456.82,458.16,35543.0,453.6909,454.9816,453.5618,454.8923,35543.0
2024-02-12 11:30:00,458.19,459.07,458.16,458.94,42304.0,454.922,455.7958,454.8923,455.6667,42304.0
2024-02-12 12:00:00,458.69,459.39,458.63,459.04,27983.0,455.4185,456.1135,455.3589,455.766,27983.0
2024-02-12 12:30:00,458.96,459.07,458.6,458.72,22492.0,455.6866,455.7958,455.3291,455.4483,22492.0
2024-02-12 13:00:00,458.74,459.14,458.19,458.21,22793.0,455.4681,455.8653,454.922,454.9419,22793.0
2024-02-12 13:30:00,458.18,458.84,458.14,458.57,27305.0,454.9121,455.5674,454.8724,455.2993,27305.0
2024-02-12 14:00:00,458.56,459.4,457.57,458.09,87934.0,455.2894,456.1234,454.3065,454.8228,87934.0
2024-02-12 14:30:00,458.0,458.13,457.48,457.72,20874.0,454.7334,454.8625,454.2171,454.4554,20874.0
2024-02-12 15:00:00,457.69,458.28,457.61,458.06,31788.0,454.4256,455.0114,454.3462,454.793,31788.0
2024-02-12 15:30:00,458.15,459.0,458.0,459.0,109632.0,454.8823,455.7263,454.7334,455.7263,109632.0
2024-02-13 09:30:00,456.76,458.69,456.04,458.46,100202.0,453.5022,455.4185,452.7874,455.1901,100202.0
2024-02-13 10:00:00,458.22,459.9,457.96,459.83,58179.0,454.9518,456.6198,454.6937,456.5503,58179.0
2024-02-13 10:30:00,460.0,460.53,459.26,460.21,61981.0,456.7191,457.2454,455.9844,456.9276,61981.0
2024-02-13 11:00:00,460.31,460.86,460.0,460.65,51797.0,457.0269,457.573,456.7191,457.3645,51797.0
2024-02-13 11:30:00,460.65,461.88,460.54,461.39,48653.0,457.3645,458.5857,457.2553,458.0992,48653.0
2024-02-13 12:00:00,461.35,461.46,460.0,460.6,49334.0,458.0595,458.1687,456.7191,457.3149,49334.0
2024-02-13 12:30:00,460.48,461.08,460.41,460.64,47317.0,457.1957,457.7914,457.1262,457.3546,47317.0
2024-02-13 13:00:00,460.58,460.71,459.32,459.54,43630.0,457.295,457.4241,456.044,456.2624,43630.0
2024-02-13 13:30:00,459.55,459.73,458.74,459.41,55628.0,456.2723,456.4511,455.4681,456.1333,55628.0
2024-02-13 14:00:00,459.44,459.44,457.63,458.17,41325.0,456.1631,456.1631,454.366,454.9022,41325.0
2024-02-13 14:30:00,458.11,458.99,457.43,457.69,35242.0,454.8426,455.7163,454.1675,454.4256,35242.0
2024-02-13 15:00:00,457.77,458.28,457.35,457.99,43227.0,454.505,455.0114,454.088,454.7235,43227.0
2024-02-13 15:30:00,458.03,460.51,457.55,460.49,186999.0,454.7632,457.2255,454.2866,457.2056,186999.0
2024-02-14 09:30:00,462.0,462.63,460.67,462.23,96560.0,458.7049,459.3304,457.3844,458.9332,96560.0
2024-02-14 10:00:00,462.36,463.48,461.43,463.23,83636.0,459.0623,460.1743,458.1389,459.9261,83636.0
2024-02-14 10:30:00,463.31,463.88,461.81,461.93,56664.0,460.0055,460.5715,458.5162,458.6354,56664.0
2024-02-14 11:00:00,461.74,462.02,460.75,461.67,38017.0,458.4467,458.7247,457.4638,458.3772,38017.0
2024-02-14 11:30:00,461.64,461.67,460.07,460.22,48150.0,458.3474,458.3772,456.7886,456.9376,48150.0
2024-02-14 12:00:00,460.08,460.86,459.43,460.86,45806.0,456.7986,457.573,456.1532,457.573,45806.0
2024-02-14 12:30:00,460.9,461.45,460.8,461.45,33456.0,457.6127,458.1588,457.5134,458.1588,33456.0
2024-02-14 13:00:00,461.5,461.61,460.83,461.43,27721.0,458.2084,458.3177,457.5432,458.1389,27721.0
2024-02-14 13:30:00,461.42,462.44,461.33,462.12,40520.0,458.129,459.1417,458.0396,458.824,40520.0
2024-02-14 14:00:00,462.11,462.5,461.16,462.45,41272.0,458.8141,459.2013,457.8709,459.1517,41272.0
2024-02-14 14:30:00,462.46,462.59,461.82,462.05,42627.0,459.1616,459.2907,458.5262,458.7545,42627.0
2024-02-14 15:00:00,462.09,463.58,461.87,463.49,55304.0,458.7942,460.2736,458.5758,460.1842,55304.0
2024-02-14 15:30:00,463.62,465.45,463.4,465.28,160022.0,460.3133,462.1303,460.0949,461.9615,160022.0
2024-02-15 09:30:00,465.83,468.34,465.23,468.3,125414.0,462.5076,464.9997,461.9118,464.9599,125414.0
2024-02-15 10:00:00,468.09,469.1,467.69,467.89,43923.0,464.7514,465.7542,464.3543,464.5529,43923.0
2024-02-15 10:30:00,467.79,468.92,467.6,468.6,54206.0,464.4536,465.5755,464.2649,465.2578,54206.0
2024-02-15 11:00:00,468.6,469.43,468.28,468.61,80507.0,465.2578,466.0819,464.9401,465.2677,80507.0
2024-02-15 11:30:00,468.64,471.14,468.62,470.42,134055.0,465.2975,467.7797,465.2777,467.0648,134055.0
2024-02-15 12:00:00,470.3,470.36,469.24,470.0,66389.0,466.9457,467.0052,465.8932,466.6478,66389.0
2024-02-15 12:30:00,469.92,470.59,469.36,469.43,62513.0,466.5684,467.2336,466.0124,466.0819,62513.0
2024-02-15 13:00:00,469.46,470.25,469.35,470.0,48591.0,466.1117,466.896,466.0024,466.6478,48591.0
2024-02-15 13:30:00,470.0,470.71,469.43,470.68,84817.0,466.6478,467.3527,466.0819,467.323,84817.0
2024-02-15 14:00:00,470.71,471.4,470.47,471.16,43166.0,467.3527,468.0378,467.1145,467.7995,43166.0
2024-02-15 14:30:00,471.14,472.11,470.84,471.41,87618.0,467.7797,468.7428,467.4818,468.0478,87618.0
2024-02-15 15:00:00,471.31,472.05,471.2,471.61,78742.0,467.9485,468.6832,467.8393,468.2463,78742.0
2024-02-15 15:30:00,471.51,471.71,470.97,471.33,223827.0,468.147,468.3456,467.6109,467.9683,223827.0
2024-02-16 09:30:00,474.17,474.17,470.17,470.39,251666.0,470.7881,470.7881,466.8166,467.035,251666.0
2024-02-16 10:00:00,470.33,470.84,469.36,470.0,71273.0,466.9755,467.4818,466.0124,466.6478,71273.0
2024-02-16 10:30:00,469.94,470.7,469.42,470.38,113182.0,466.5882,467.3428,466.0719,467.0251,113182.0
2024-02-16 11:00:00,470.4,470.91,469.78,470.05,39675.0,467.045,467.5513,466.4294,466.6975,39675.0
2024-02-16 11:30:00,470.19,471.48,469.99,471.45,34551.0,466.8365,468.1173,466.6379,468.0875,34551.0
2024-02-16 12:00:00,471.5,472.16,471.26,472.03,37944.0,468.1371,468.7924,467.8988,468.6633,37944.0
2024-02-16 12:30:00,472.04,472.26,471.49,471.56,21065.0,468.6733,468.8917,468.1272,468.1967,21065.0
2024-02-16 13:00:00,471.53,472.05,470.69,471.54,44883.0,468.1669,468.6832,467.3329,468.1768,44883.0
2024-02-16 13:30:00,471.52,471.89,471.19,471.89,35767.0,468.157,468.5243,467.8293,468.5243,35767.0
2024-02-16 14:00:00,471.94,471.95,471.15,471.35,31862.0,468.574,468.5839,467.7896,467.9882,31862.0
2024-02-16 14:30:00,471.37,471.37,468.65,469.38,49065.0,468.008,468.008,465.3074,466.0322,49065.0
2024-02-16 15:00:00,469.36,469.57,468.71,469.17,55645.0,466.0124,466.2209,465.367,465.8237,55645.0
2024-02-16 15:30:00,469.22,469.45,467.06,468.26,136810.0,465.8734,466.1017,463.7288,464.9202,136810.0
2024-02-20 09:30:00,452.8,455.85,451.82,454.12,623319.0,449.5705,452.5987,448.5975,450.8811,623319.0
2024-02-20 10:00:00,454.29,454.42,451.93,453.25,163613.0,451.0499,451.1789,448.7067,450.0173,163613.0
2024-02-20 10:30:00,453.24,454.79,453.17,453.79,204896.0,450.0073,451.5463,449.9378,450.5534,204896.0
2024-02-20 11:00:00,453.99,454.59,453.34,454.28,147566.0,450.752,451.3477,450.1066,451.0399,147566.0
2024-02-20 11:30:00,454.48,455.05,453.75,453.81,106298.0,451.2385,451.8044,450.5137,450.5733,106298.0
2024-02-20 12:00:00,453.75,453.75,452.35,453.06,94656.0,450.5137,450.5137,449.1237,449.8286,94656.0
2024-02-20 12:30:00,453.13,453.27,452.0,452.64,79108.0,449.8981,450.0371,448.7762,449.4116,79108.0
2024-02-20 13:00:00,452.66,453.24,452.16,452.26,88548.0,449.4315,450.0073,448.9351,449.0343,88548.0
2024-02-20 13:30:00,452.25,452.36,451.66,452.36,101360.0,449.0244,449.1336,448.4386,449.1336,101360.0
2024-02-20 14:00:00,452.41,453.45,452.11,453.35,82157.0,449.1833,450.2159,448.8854,450.1166,82157.0
2024-02-20 14:30:00,453.36,454.39,453.19,454.36,101073.0,450.1265,451.1491,449.9577,451.1194,101073.0
2024-02-20 15:00:00,454.39,454.48,452.97,453.72,132140.0,451.1491,451.2385,449.7393,450.4839,132140.0
2024-02-20 15:30:00,453.72,453.77,450.12,451.98,453922.0,450.4839,450.5336,446.9096,448.7563,453922.0
2024-02-21 09:30:00,453.31,455.88,452.0,455.48,189003.0,450.0768,452.6285,448.7762,452.2314,189003.0
2024-02-21 10:00:00,455.38,457.69,455.36,456.67,150970.0,452.1321,454.4256,452.1122,453.4129,150970.0
2024-02-21 10:30:00,456.7,457.18,455.91,455.97,66234.0,453.4427,453.9192,452.6583,452.7179,66234.0
2024-02-21 11:00:00,456.03,456.62,455.31,456.53,57502.0,452.7774,453.3632,452.0626,453.2739,57502.0
2024-02-21 11:30:00,456.52,456.76,456.12,456.59,53093.0,453.264,453.5022,452.8668,453.3335,53093.0
2024-02-21 12:00:00,456.59,457.04,456.4,456.5,34358.0,453.3335,453.7802,453.1448,453.2441,34358.0
2024-02-21 12:30:00,456.5,456.71,455.86,456.38,37795.0,453.2441,453.4526,452.6087,453.125,37795.0
2024-02-21 13:00:00,456.3,456.95,455.89,456.23,45635.0,453.0455,453.6909,452.6384,452.976,45635.0
2024-02-21 13:30:00,456.18,456.64,455.93,456.54,38220.0,452.9264,453.3831,452.6782,453.2838,38220.0
2024-02-21 14:00:00,456.47,457.07,456.13,456.97,55362.0,453.2143,453.81,452.8767,453.7107,55362.0
2024-02-21 14:30:00,456.93,457.14,456.05,457.06,60907.0,453.671,453.8795,452.7973,453.8001,60907.0
2024-02-21 15:00:00,457.05,457.33,456.29,456.81,54397.0,453.7902,454.0682,453.0356,453.5519,54397.0
2024-02-21 15:30:00,456.85,459.6,456.77,459.05,215255.0,453.5916,456.322,453.5122,455.7759,215255.0
2024-02-22 09:30:00,461.81,467.47,461.58,467.2,158446.0,458.5162,464.1359,458.2879,463.8678,158446.0
2024-02-22 10:00:00,467.13,467.55,465.33,467.27,90558.0,463.7983,464.2153,462.0111,463.9373,90558.0
2024-02-22 10:30:00,467.19,468.0,467.05,467.49,87017.0,463.8579,464.6621,463.7189,464.1557,87017.0
2024-02-22 11:00:00,467.36,469.21,467.19,468.9,44427.0,464.0266,465.8634,463.8579,465.5557,44427.0
2024-02-22 11:30:00,468.83,469.74,468.4,468.74,60586.0,465.4862,466.3897,465.0592,465.3968,60586.0
2024-02-22 12:00:00,468.72,469.89,468.68,469.77,46984.0,465.3769,466.5386,465.3372,466.4195,46984.0
2024-02-22 12:30:00,469.85,470.42,469.55,469.97,43502.0,466.4989,467.0648,466.201,466.618,43502.0
2024-02-22 13:00:00,470.04,470.42,469.53,470.32,58179.0,466.6875,467.0648,466.1812,466.9655,58179.0
2024-02-22 13:30:00,470.26,471.14,470.21,470.84,38962.0,466.906,467.7797,466.8563,467.4818,38962.0
2024-02-22 14:00:00,470.85,472.25,470.79,472.0,56840.0,467.4917,468.8818,467.4322,468.6335,56840.0
2024-02-22 14:30:00,471.93,472.04,471.03,471.25,51804.0,468.564,468.6733,467.6705,467.8889,51804.0
2024-02-22 15:00:00,471.17,471.91,471.09,471.72,49941.0,467.8095,468.5442,467.73,468.3555,49941.0
2024-02-22 15:30:00,471.67,472.5,471.27,471.41,200464.0,468.3059,469.13,467.9088,468.0478,200464.0
2024-02-23 09:30:00,473.73,474.96,473.26,474.3,87363.0,470.3512,471.5724,469.8846,470.9171,87363.0
2024-02-23 10:00:00,474.16,474.97,473.53,474.63,39788.0,470.7781,471.5824,470.1526,471.2448,39788.0
2024-02-23 10:30:00,474.65,475.17,472.85,473.17,41546.0,471.2646,471.7809,469.4775,469.7952,41546.0
2024-02-23 11:00:00,473.16,473.28,471.86,472.91,41983.0,469.7853,469.9044,468.4945,469.5371,41983.0
2024-02-23 11:30:00,472.84,473.13,472.66,473.08,39955.0,469.4676,469.7555,469.2888,469.7058,39955.0
2024-02-23 12:00:00,472.96,473.94,472.96,473.81,42497.0,469.5867,470.5597,469.5867,470.4306,42497.0
2024-02-23 12:30:00,473.78,474.11,473.56,473.99,29298.0,470.4009,470.7285,470.1824,470.6094,29298.0
2024-02-23 13:00:00,473.94,474.38,473.82,474.16,31657.0,470.5597,470.9966,470.4406,470.7781,31657.0
2024-02-23 13:30:00,474.02,474.06,472.84,473.2,27794.0,470.6391,470.6789,469.4676,469.825,27794.0
2024-02-23 14:00:00,473.15,473.45,472.73,472.74,23148.0,469.7753,470.0732,469.3583,469.3683,23148.0
2024-02-23 14:30:00,472.85,473.65,472.8,473.65,28653.0,469.4775,470.2718,469.4278,470.2718,28653.0
2024-02-23 15:00:00,473.61,473.93,473.26,473.87,30689.0,470.2321,470.5498,469.8846,470.4902,30689.0
2024-02-23 15:30:00,473.89,474.09,473.4,473.51,131776.0,470.5101,470.7086,470.0236,470.1328,131776.0
2024-02-26 09:30:00,473.0,474.5,472.0,474.5,105936.0,469.6264,471.1157,468.6335,471.1157,105936.0
2024-02-26 10:00:00,474.5,475.05,472.79,473.18,110793.0,471.1157,471.6618,469.4179,469.8051,110793.0
2024-02-26 10:30:00,473.22,473.86,472.99,473.3,41513.0,469.8448,470.4803,469.6165,469.9243,41513.0
2024-02-26 11:00:00,473.3,474.0,473.06,473.64,41838.0,469.9243,470.6193,469.686,470.2618,41838.0
2024-02-26 11:30:00,473.63,474.67,473.59,474.42,49342.0,470.2519,471.2845,470.2122,471.0363,49342.0
2024-02-26 12:00:00,474.36,474.99,474.04,474.73,42003.0,470.9767,471.6022,470.659,471.3441,42003.0
2024-02-26 12:30:00,474.77,475.08,474.42,474.42,38360.0,471.3838,471.6916,471.0363,471.0363,38360.0
2024-02-26 13:00:00,474.42,474.42,473.43,473.6,48800.0,471.0363,471.0363,470.0533,470.2221,48800.0
2024-02-26 13:30:00,473.44,474.13,472.89,474.04,28584.0,470.0633,470.7484,469.5172,470.659,28584.0
2024-02-26 14:00:00,474.07,474.61,473.89,474.56,23334.0,470.6888,471.2249,470.5101,471.1753,23334.0
2024-02-26 14:30:00,474.55,474.85,474.23,474.58,30995.0,471.1654,471.4632,470.8476,471.1951,30995.0
2024-02-26 15:00:00,474.63,474.89,474.22,474.58,45556.0,471.2448,471.5029,470.8377,471.1951,45556.0
2024-02-26 15:30:00,474.63,474.95,474.22,474.65,151947.0,471.2448,471.5625,470.8377,471.2646,151947.0
2024-02-27 09:30:00,474.55,474.55,471.32,472.1,70230.0,471.1654,471.1654,467.9584,468.7328,70230.0
2024-02-27 10:00:00,472.09,472.9,471.59,472.18,42985.0,468.7229,469.5271,468.2265,468.8123,42985.0
2024-02-27 10:30:00,472.21,472.22,470.24,470.99,64195.0,468.842,468.852,466.8861,467.6307,64195.0
2024-02-27 11:00:00,470.87,471.0,469.95,470.17,43336.0,467.5116,467.6407,466.5982,466.8166,43336.0
2024-02-27 11:30:00,470.23,471.31,470.02,471.3,60394.0,466.8762,467.9485,466.6677,467.9385,60394.0
2024-02-27 12:00:00,471.39,471.67,471.15,471.34,25516.0,468.0279,468.3059,467.7896,467.9783,25516.0
2024-02-27 12:30:00,471.26,471.83,471.11,471.18,52046.0,467.8988,468.4648,467.7499,467.8194,52046.0
2024-02-27 13:00:00,471.13,471.98,470.8,471.34,29162.0,467.7698,468.6137,467.4421,467.9783,29162.0
2024-02-27 13:30:00,471.47,472.66,471.47,472.55,33550.0,468.1073,469.2888,468.1073,469.1796,33550.0
2024-02-27 14:00:00,472.44,474.05,472.44,473.59,41651.0,469.0704,470.6689,469.0704,470.2122,41651.0
2024-02-27 14:30:00,473.55,474.24,473.32,474.14,42553.0,470.1725,470.8576,469.9441,470.7583,42553.0
2024-02-27 15:00:00,474.13,474.74,473.85,474.53,48617.0,470.7484,471.354,470.4704,471.1455,48617.0
2024-02-27 15:30:00,474.56,475.0,474.21,474.7,247959.0,471.1753,471.6121,470.8278,471.3143,247959.0
2024-02-28 09:30:00,474.17,475.12,473.67,474.28,131033.0,470.7881,471.7313,470.2916,470.8973,131033.0
2024-02-28 10:00:00,474.28,475.68,474.27,475.68,117563.0,470.8973,472.2873,470.8874,472.2873,117563.0
2024-02-28 10:30:00,475.53,476.77,475.52,476.64,90081.0,472.1384,473.3695,472.1284,473.2405,90081.0
2024-02-28 11:00:00,476.65,477.5,476.06,477.02,75451.0,473.2504,474.0943,472.6646,473.6177,75451.0
2024-02-28 11:30:00,476.96,477.62,476.45,477.35,35524.0,473.5582,474.2135,473.0518,473.9454,35524.0
2024-02-28 12:00:00,477.42,477.45,476.47,476.69,28280.0,474.0149,474.0447,473.0717,473.2901,28280.0
2024-02-28 12:30:00,476.69,477.01,476.32,477.0,33366.0,473.2901,473.6078,472.9227,473.5979,33366.0
2024-02-28 13:00:00,477.03,478.23,476.98,478.12,22121.0,473.6277,474.8191,473.578,474.7099,22121.0
2024-02-28 13:30:00,478.2,478.8,477.73,477.93,36675.0,474.7893,475.385,474.3227,474.5213,36675.0
2024-02-28 14:00:00,477.93,478.06,476.49,477.36,48580.0,474.5213,474.6503,473.0915,473.9553,48580.0
2024-02-28 14:30:00,477.25,477.49,476.82,477.34,48547.0,473.8461,474.0844,473.4192,473.9355,48547.0
2024-02-28 15:00:00,477.44,478.13,477.27,478.1,44567.0,474.0347,474.7198,473.866,474.69,44567.0
2024-02-28 15:30:00,478.1,479.14,477.74,479.14,174747.0,474.69,475.7226,474.3326,475.7226,174747.0
2024-02-29 09:30:00,478.0,478.39,474.27,474.97,164480.0,474.5908,474.978,470.8874,471.5824,164480.0
2024-02-29 10:00:00,474.89,475.0,472.05,473.85,155717.0,471.5029,471.6121,468.6832,470.4704,155717.0
2024-02-29 10:30:00,473.85,475.43,473.74,474.79,48345.0,470.4704,472.0391,470.3611,471.4036,48345.0
2024-02-29 11:00:00,474.82,475.88,474.63,475.55,51077.0,471.4334,472.4859,471.2448,472.1582,51077.0
2024-02-29 11:30:00,475.38,475.7,473.98,475.06,33113.0,471.9894,472.3072,470.5994,471.6717,33113.0
2024-02-29 12:00:00,475.2,475.55,475.05,475.33,32767.0,471.8107,472.1582,471.6618,471.9398,32767.0
2024-02-29 12:30:00,475.37,475.81,475.03,475.55,40653.0,471.9795,472.4164,471.6419,472.1582,40653.0
2024-02-29 13:00:00,475.45,475.88,474.57,474.88,35098.0,472.0589,472.4859,471.1852,471.493,35098.0
2024-02-29 13:30:00,474.74,475.02,474.2,474.24,40338.0,471.354,471.632,470.8179,470.8576,40338.0
2024-02-29 14:00:00,474.23,474.43,473.55,473.99,37035.0,470.8476,471.0462,470.1725,470.6094,37035.0
2024-02-29 14:30:00,474.04,474.3,473.44,474.3,50600.0,470.659,470.9171,470.0633,470.9171,50600.0
2024-02-29 15:00:00,474.41,475.12,474.2,475.12,51761.0,471.0264,471.7313,470.8179,471.7313,51761.0
2024-02-29 15:30:00,475.18,475.97,473.87,473.88,299562.0,471.7909,472.5752,470.4902,470.5001,299562.0
2024-03-01 09:30:00,474.91,477.5,473.96,476.97,129349.0,471.5228,474.0943,470.5796,473.5681,129349.0
2024-03-01 10:00:00,476.97,477.23,474.76,476.6,47170.0,473.5681,473.8262,471.3739,473.2007,47170.0
2024-03-01 10:30:00,476.61,476.78,475.32,475.73,61069.0,473.2107,473.3795,471.9299,472.3369,61069.0
2024-03-01 11:00:00,475.85,476.09,474.17,474.36,71885.0,472.4561,472.6944,470.7881,470.9767,71885.0
2024-03-01 11:30:00,474.36,474.92,473.9,474.39,44883.0,470.9767,471.5327,470.52,471.0065,44883.0
2024-03-01 12:00:00,474.4,476.11,474.17,475.97,41798.0,471.0164,472.7142,470.7881,472.5752,41798.0
2024-03-01 12:30:00,475.84,476.33,475.72,476.06,34692.0,472.4462,472.9327,472.327,472.6646,34692.0
2024-03-01 13:00:00,475.97,476.43,475.66,475.76,31998.0,472.5752,473.032,472.2674,472.3667,31998.0
2024-03-01 13:30:00,475.81,475.81,474.73,475.55,31116.0,472.4164,472.4164,471.3441,472.1582,31116.0
2024-03-01 14:00:00,475.6,476.24,475.47,475.91,33185.0,472.2079,472.8433,472.0788,472.5157,33185.0
2024-03-01 14:30:00,476.0,476.92,475.68,476.88,43095.0,472.605,473.5185,472.2873,473.4787,43095.0
2024-03-01 15:00:00,476.84,476.91,475.9,476.69,60603.0,473.439,473.5085,472.5057,473.2901,60603.0
2024-03-01 15:30:00,476.69,477.1,476.34,476.69,137399.0,473.2901,473.6972,472.9426,473.2901,137399.0
2024-03-04 09:30:00,475.67,476.63,474.21,474.79,109382.0,472.2774,473.2305,470.8278,471.4036,109382.0
2024-03-04 10:00:00,474.79,475.03,472.09,472.23,165251.0,471.4036,471.6419,468.7229,468.8619,165251.0
2024-03-04 10:30:00,472.12,472.22,470.05,470.85,146435.0,468.7527,468.852,466.6975,467.4917,146435.0
2024-03-04 11:00:00,470.9,471.34,468.07,468.5,93712.0,467.5414,467.9783,464.7316,465.1585,93712.0
2024-03-04 11:30:00,468.4,468.67,465.76,466.61,177504.0,465.0592,465.3273,462.4381,463.282,177504.0
2024-03-04 12:00:00,466.68,469.17,466.6,469.06,103577.0,463.3515,465.8237,463.2721,465.7145,103577.0
2024-03-04 12:30:00,468.96,469.78,467.91,468.38,68024.0,465.6152,466.4294,464.5727,465.0394,68024.0
2024-03-04 13:00:00,468.39,468.46,467.62,468.05,46911.0,465.0493,465.1188,464.2848,464.7117,46911.0
2024-03-04 13:30:00,468.02,469.13,467.69,468.6,60178.0,464.6819,465.784,464.3543,465.2578,60178.0
2024-03-04 14:00:00,468.61,469.05,467.87,468.56,63263.0,465.2677,465.7046,464.533,465.2181,63263.0
2024-03-04 14:30:00,468.56,469.84,468.54,469.59,99179.0,465.2181,466.489,465.1982,466.2407,99179.0
2024-03-04 15:00:00,469.59,470.4,468.93,469.52,95832.0,466.2407,467.045,465.5854,466.1712,95832.0
2024-03-04 15:30:00,469.56,469.78,468.05,468.27,326346.0,466.2109,466.4294,464.7117,464.9301,326346.0
2024-03-05 09:30:00,467.37,468.99,466.56,468.66,87068.0,464.0366,465.645,463.2323,465.3174,87068.0
2024-03-05 10:00:00,468.93,469.25,467.29,467.99,66500.0,465.5854,465.9032,463.9571,464.6521,66500.0
2024-03-05 10:30:00,468.02,468.8,467.28,468.4,34439.0,464.6819,465.4564,463.9472,465.0592,34439.0
2024-03-05 11:00:00,468.49,468.88,467.76,468.63,34431.0,465.1486,465.5358,464.4238,465.2876,34431.0
2024-03-05 11:30:00,468.63,468.92,466.52,467.06,58515.0,465.2876,465.5755,463.1926,463.7288,58515.0
2024-03-05 12:00:00,467.15,467.53,466.84,467.21,46351.0,463.8181,464.1954,463.5103,463.8777,46351.0
2024-03-05 12:30:00,467.21,467.54,466.49,467.24,36348.0,463.8777,464.2054,463.1628,463.9075,36348.0
2024-03-05 13:00:00,467.17,467.46,466.62,466.93,30492.0,463.838,464.1259,463.2919,463.5997,30492.0
2024-03-05 13:30:00,466.91,467.5,466.22,466.61,31385.0,463.5798,464.1656,462.8948,463.282,31385.0
2024-03-05 14:00:00,466.56,466.92,466.43,466.75,26162.0,463.2323,463.5898,463.1033,463.421,26162.0
2024-03-05 14:30:00,466.71,466.72,464.87,465.0,54855.0,463.3813,463.3912,461.5544,461.6835,54855.0
2024-03-05 15:00:00,465.05,465.41,464.62,464.82,58382.0,461.7331,462.0905,461.3062,461.5048,58382.0
2024-03-05 15:30:00,464.76,468.16,464.62,467.5,179983.0,461.4452,464.8209,461.3062,464.1656,179983.0
2024-03-06 09:30:00,467.16,470.0,467.16,469.44,101872.0,463.8281,466.6478,463.8281,466.0918,101872.0
2024-03-06 10:00:00,469.47,471.86,468.41,471.75,74896.0,466.1216,468.4945,465.0692,468.3853,74896.0
2024-03-06 10:30:00,471.68,472.93,471.2,472.48,65899.0,468.3158,469.5569,467.8393,469.1101,65899.0
2024-03-06 11:00:00,472.55,473.59,472.28,473.59,48053.0,469.1796,470.2122,468.9115,470.2122,48053.0
2024-03-06 11:30:00,473.58,473.62,472.59,472.61,35748.0,470.2023,470.242,469.2193,469.2392,35748.0
2024-03-06 12:00:00,472.63,473.36,472.2,472.3,47989.0,469.2591,469.9838,468.8321,468.9314,47989.0
2024-03-06 12:30:00,472.47,472.75,471.19,471.63,35579.0,469.1002,469.3782,467.8293,468.2662,35579.0
2024-03-06 13:00:00,471.65,472.4,471.14,472.11,33217.0,468.286,469.0307,467.7797,468.7428,33217.0
2024-03-06 13:30:00,472.11,472.42,470.36,471.75,64020.0,468.7428,469.0506,467.0052,468.3853,64020.0
2024-03-06 14:00:00,471.62,471.73,469.89,470.92,41171.0,468.2563,468.3655,466.5386,467.5612,41171.0
2024-03-06 14:30:00,470.9,471.13,469.44,469.97,57230.0,467.5414,467.7698,466.0918,466.618,57230.0
2024-03-06 15:00:00,469.9,470.39,469.35,470.14,38446.0,466.5485,467.035,466.0024,466.7868,38446.0
2024-03-06 15:30:00,470.06,472.08,470.04,471.73,157065.0,466.7074,468.713,466.6875,468.3655,157065.0
2024-03-07 09:30:00,473.2,473.27,468.52,469.33,102140.0,469.825,469.8945,465.1784,465.9826,102140.0
2024-03-07 10:00:00,469.3,469.86,467.9,469.34,79558.0,465.9528,466.5088,464.5628,465.9925,79558.0
2024-03-07 10:30:00,469.39,470.07,468.7,468.87,44839.0,466.0422,466.7173,465.3571,465.5259,44839.0
2024-03-07 11:00:00,468.82,468.85,466.12,466.77,74831.0,465.4762,465.506,462.7955,463.4408,74831.0
2024-03-07 11:30:00,466.77,468.26,466.15,468.22,89526.0,463.4408,464.9202,462.8253,464.8805,89526.0
2024-03-07 12:00:00,468.45,468.53,467.86,468.08,48233.0,465.1089,465.1883,464.5231,464.7415,48233.0
2024-03-07 12:30:00,468.06,468.14,466.45,466.6,53950.0,464.7216,464.8011,463.1231,463.2721,53950.0
2024-03-07 13:00:00,466.69,466.93,465.89,466.62,61495.0,463.3614,463.5997,462.5671,463.2919,61495.0
2024-03-07 13:30:00,466.71,468.74,466.04,468.45,54860.0,463.3813,465.3968,462.7161,465.1089,54860.0
2024-03-07 14:00:00,468.51,469.06,467.66,467.73,37770.0,465.1684,465.7145,464.3245,464.394,37770.0
2024-03-07 14:30:00,467.51,467.63,466.69,466.78,47254.0,464.1756,464.2947,463.3614,463.4508,47254.0
2024-03-07 15:00:00,466.79,466.86,466.17,466.38,67796.0,463.4607,463.5302,462.8451,463.0536,67796.0
2024-03-07 15:30:00,466.38,467.76,466.3,467.54,223552.0,463.0536,464.4238,462.9742,464.2054,223552.0
2024-03-08 09:30:00,467.1,470.37,467.1,470.29,102641.0,463.7685,467.0152,463.7685,466.9357,102641.0
2024-03-08 10:00:00,470.47,471.62,469.75,470.24,59995.0,467.1145,468.2563,466.3996,466.8861,59995.0
2024-03-08 10:30:00,470.25,470.39,468.87,469.8,48699.0,466.896,467.035,465.5259,466.4492,48699.0
2024-03-08 11:00:00,469.8,470.4,469.45,470.0,41169.0,466.4492,467.045,466.1017,466.6478,41169.0
2024-03-08 11:30:00,470.05,470.48,469.45,469.45,29360.0,466.6975,467.1244,466.1017,466.1017,29360.0
2024-03-08 12:00:00,469.35,470.93,469.33,470.88,34757.0,466.0024,467.5712,465.9826,467.5215,34757.0
2024-03-08 12:30:00,470.89,471.04,469.49,469.77,36047.0,467.5315,467.6804,466.1414,466.4195,36047.0
2024-03-08 13:00:00,469.58,470.41,469.25,470.23,28859.0,466.2308,467.0549,465.9032,466.8762,28859.0
2024-03-08 13:30:00,470.13,470.13,468.63,468.91,28743.0,466.7769,466.7769,465.2876,465.5656,28743.0
2024-03-08 14:00:00,468.82,470.52,468.82,470.5,23576.0,465.4762,467.1641,465.4762,467.1442,23576.0
2024-03-08 14:30:00,470.45,471.45,470.4,470.81,39770.0,467.0946,468.0875,467.045,467.452,39770.0
2024-03-08 15:00:00,470.78,471.06,468.79,468.79,37665.0,467.4222,467.7003,465.4464,465.4464,37665.0
2024-03-08 15:30:00,468.76,469.8,468.75,469.31,120921.0,465.4167,466.4492,465.4067,465.9627,120921.0
2024-03-11 09:30:00,469.0,469.28,466.14,466.93,68212.0,465.6549,465.9329,462.8153,463.5997,68212.0
2024-03-11 10:00:00,466.94,467.11,464.69,465.26,50407.0,463.6096,463.7784,461.3757,461.9416,50407.0
2024-03-11 10:30:00,465.35,467.55,465.25,467.5,38976.0,462.031,464.2153,461.9317,464.1656,38976.0
2024-03-11 11:00:00,467.6,468.0,466.95,467.61,30016.0,464.2649,464.6621,463.6196,464.2749,30016.0
2024-03-11 11:30:00,467.55,468.44,467.13,468.11,46624.0,464.2153,465.0989,463.7983,464.7713,46624.0
2024-03-11 12:00:00,468.32,468.6,468.07,468.14,24765.0,464.9798,465.2578,464.7316,464.8011,24765.0
2024-03-11 12:30:00,468.14,468.71,467.82,468.14,20635.0,464.8011,465.367,464.4834,464.8011,20635.0
2024-03-11 13:00:00,468.14,468.37,467.5,468.04,30125.0,464.8011,465.0294,464.1656,464.7018,30125.0
2024-03-11 13:30:00,468.04,468.42,467.29,467.99,20145.0,464.7018,465.0791,463.9571,464.6521,20145.0
2024-03-11 14:00:00,468.1,468.77,468.03,468.73,27832.0,464.7614,465.4266,464.6919,465.3869,27832.0
2024-03-11 14:30:00,468.67,469.08,468.45,468.79,23185.0,465.3273,465.7344,465.1089,465.4464,23185.0
2024-03-11 15:00:00,468.72,468.91,468.19,468.46,30433.0,465.3769,465.5656,464.8507,465.1188,30433.0
2024-03-11 15:30:00,468.46,469.37,468.25,469.26,123401.0,465.1188,466.0223,464.9103,465.9131,123401.0
2024-03-12 09:30:00,470.53,471.35,468.71,471.14,60697.0,467.174,467.9882,465.367,467.7797,60697.0
2024-03-12 10:00:00,471.13,472.89,470.95,472.89,46689.0,467.7698,469.5172,467.591,469.5172,46689.0
2024-03-12 10:30:00,472.92,473.66,472.27,472.93,48083.0,469.547,470.2817,468.9016,469.5569,48083.0
2024-03-12 11:00:00,473.08,473.3,472.23,472.45,57722.0,469.7058,469.9243,468.8619,469.0803,57722.0
2024-03-12 11:30:00,472.32,472.48,471.57,472.03,39802.0,468.9513,469.1101,468.2066,468.6633,39802.0
2024-03-12 12:00:00,472.04,473.35,471.69,472.85,44136.0,468.6733,469.9739,468.3258,469.4775,44136.0
2024-03-12 12:30:00,472.68,472.77,470.92,471.41,38482.0,469.3087,469.3981,467.5612,468.0478,38482.0
2024-03-12 13:00:00,471.41,471.48,470.42,471.22,28001.0,468.0478,468.1173,467.0648,467.8591,28001.0
2024-03-12 13:30:00,471.32,473.06,471.32,472.53,34069.0,467.9584,469.686,467.9584,469.1598,34069.0
2024-03-12 14:00:00,472.51,473.33,472.39,473.21,28195.0,469.1399,469.9541,469.0208,469.8349,28195.0
2024-03-12 14:30:00,473.25,474.3,472.21,474.08,42029.0,469.8746,470.9171,468.842,470.6987,42029.0
2024-03-12 15:00:00,474.0,474.37,473.64,474.22,42974.0,470.6193,470.9866,470.2618,470.8377,42974.0
2024-03-12 15:30:00,474.25,474.25,472.71,472.87,132391.0,470.8675,470.8675,469.3385,469.4973,132391.0
2024-03-13 09:30:00,474.23,475.8,472.78,473.82,91603.0,470.8476,472.4064,469.408,470.4406,91603.0
2024-03-13 10:00:00,473.83,474.59,473.43,474.3,45785.0,470.4505,471.2051,470.0533,470.9171,45785.0
2024-03-13 10:30:00,474.37,475.2,474.18,475.16,54789.0,470.9866,471.8107,470.798,471.771,54789.0
2024-03-13 11:00:00,475.02,476.16,474.55,474.89,46707.0,471.632,472.7639,471.1654,471.5029,46707.0
2024-03-13 11:30:00,474.72,475.74,474.65,475.23,44545.0,471.3341,472.3469,471.2646,471.8405,44545.0
2024-03-13 12:00:00,475.16,475.23,474.63,474.89,31743.0,471.771,471.8405,471.2448,471.5029,31743.0
2024-03-13 12:30:00,474.92,476.01,474.79,475.17,33552.0,471.5327,472.6149,471.4036,471.7809,33552.0
2024-03-13 13:00:00,475.25,475.48,474.93,475.23,31428.0,471.8604,472.0887,471.5426,471.8405,31428.0
2024-03-13 13:30:00,475.23,475.49,474.79,475.33,27311.0,471.8405,472.0987,471.4036,471.9398,27311.0
2024-03-13 14:00:00,475.35,475.51,474.85,474.88,25101.0,471.9597,472.1185,471.4632,471.493,25101.0
2024-03-13 14:30:00,474.85,475.02,474.45,474.46,27626.0,471.4632,471.632,471.0661,471.076,27626.0
2024-03-13 15:00:00,474.55,474.93,473.36,473.54,36880.0,471.1654,471.5426,469.9838,470.1626,36880.0
2024-03-13 15:30:00,473.82,475.98,473.82,475.74,126269.0,470.4406,472.5852,470.4406,472.3469,126269.0
2024-03-14 09:30:00,481.02,481.6,477.49,478.23,118006.0,477.5892,478.1651,474.0844,474.8191,118006.0
2024-03-14 10:00:00,478.29,480.54,478.15,480.47,47875.0,474.8787,477.1126,474.7397,477.0431,47875.0
2024-03-14 10:30:00,480.2,481.87,479.9,480.84,57119.0,476.7751,478.4332,476.4772,477.4105,57119.0
2024-03-14 11:00:00,480.69,482.0,479.31,479.71,55646.0,477.2616,478.5622,475.8914,476.2886,55646.0
2024-03-14 11:30:00,479.71,479.87,478.89,479.43,52260.0,476.2886,476.4474,475.4744,476.0106,52260.0
2024-03-14 12:00:00,479.55,480.19,478.71,479.8,63122.0,476.1297,476.7651,475.2957,476.3779,63122.0
2024-03-14 12:30:00,479.62,479.75,478.06,478.09,35124.0,476.1992,476.3283,474.6503,474.6801,35124.0
2024-03-14 13:00:00,477.96,478.3,477.17,478.15,38388.0,474.551,474.8886,473.7667,474.7397,38388.0
2024-03-14 13:30:00,478.06,479.85,477.56,479.76,55610.0,474.6503,476.4276,474.1539,476.3382,55610.0
2024-03-14 14:00:00,479.66,479.93,478.34,478.45,93335.0,476.2389,476.507,474.9283,475.0375,93335.0
2024-03-14 14:30:00,478.45,479.41,477.81,478.71,45930.0,475.0375,475.9907,474.4021,475.2957,45930.0
2024-03-14 15:00:00,478.57,478.89,477.74,478.89,59250.0,475.1567,475.4744,474.3326,475.4744,59250.0
2024-03-14 15:30:00,478.66,480.09,477.77,479.7,218905.0,475.246,476.6658,474.3624,476.2786,218905.0
2024-03-15 09:30:00,473.34,478.21,473.21,474.03,549474.0,469.964,474.7993,469.8349,470.6491,549474.0
2024-03-15 10:00:00,473.91,477.02,473.16,476.91,75484.0,470.5299,473.6177,469.7853,473.5085,75484.0
2024-03-15 10:30:00,477.05,478.46,476.84,477.85,60611.0,473.6475,475.0475,473.439,474.4418,60611.0
2024-03-15 11:00:00,477.9,478.02,476.84,476.91,49918.0,474.4915,474.6106,473.439,473.5085,49918.0
2024-03-15 11:30:00,476.9,476.91,474.98,475.26,55115.0,473.4986,473.5085,471.5923,471.8703,55115.0
2024-03-15 12:00:00,475.21,475.37,473.92,474.05,55380.0,471.8207,471.9795,470.5399,470.6689,55380.0
2024-03-15 12:30:00,474.05,474.54,473.16,473.2,54163.0,470.6689,471.1554,469.7853,469.825,54163.0
2024-03-15 13:00:00,473.15,474.81,473.08,474.39,48434.0,469.7753,471.4235,469.7058,471.0065,48434.0
2024-03-15 13:30:00,474.26,475.57,474.17,475.53,23707.0,470.8774,472.1781,470.7881,472.1384,23707.0
2024-03-15 14:00:00,475.53,475.76,474.46,475.21,34858.0,472.1384,472.3667,471.076,471.8207,34858.0
2024-03-15 14:30:00,475.18,476.49,474.89,475.24,55058.0,471.7909,473.0915,471.5029,471.8504,55058.0
2024-03-15 15:00:00,475.36,475.7,474.77,474.96,49216.0,471.9696,472.3072,471.3838,471.5724,49216.0
2024-03-15 15:30:00,474.91,476.67,474.38,475.88,186418.0,471.5228,473.2702,470.9966,472.4859,186418.0
2024-03-18 09:30:00,478.64,479.81,476.65,478.25,92531.0,475.2262,476.3878,473.2504,474.839,92531.0
2024-03-18 10:00:00,478.22,479.14,478.09,478.78,32791.0,474.8092,475.7226,474.6801,475.3652,32791.0
2024-03-18 10:30:00,478.75,480.82,478.57,480.82,52651.0,475.3354,477.3906,475.1567,477.3906,52651.0
2024-03-18 11:00:00,480.74,480.75,479.76,480.12,49779.0,477.3112,477.3211,476.3382,476.6956,49779.0
2024-03-18 11:30:00,479.99,480.0,479.05,479.68,38649.0,476.5666,476.5765,475.6333,476.2588,38649.0
2024-03-18 12:00:00,479.5,479.92,479.21,479.6,26454.0,476.0801,476.4971,475.7921,476.1793,26454.0
2024-03-18 12:30:00,479.57,479.65,478.94,479.55,26849.0,476.1496,476.229,475.524,476.1297,26849.0
2024-03-18 13:00:00,479.36,480.44,479.36,480.42,32076.0,475.9411,477.0133,475.9411,476.9935,32076.0
2024-03-18 13:30:00,480.5,480.5,479.74,480.24,32588.0,477.0729,477.0729,476.3183,476.8148,32588.0
2024-03-18 14:00:00,480.16,480.44,479.55,480.36,35437.0,476.7353,477.0133,476.1297,476.9339,35437.0
2024-03-18 14:30:00,480.33,480.33,479.02,479.56,19707.0,476.9041,476.9041,475.6035,476.1396,19707.0
2024-03-18 15:00:00,479.51,480.34,479.5,480.26,40228.0,476.09,476.9141,476.0801,476.8346,40228.0
2024-03-18 15:30:00,480.29,480.71,478.2,478.94,135083.0,476.8644,477.2814,474.7893,475.524,135083.0
2024-03-19 09:30:00,481.62,481.62,479.51,480.57,75788.0,478.1849,478.1849,476.09,477.1424,75788.0
2024-03-19 10:00:00,480.52,481.71,480.05,481.22,36715.0,477.0928,478.2743,476.6261,477.7878,36715.0
2024-03-19 10:30:00,481.27,482.7,481.18,482.05,58761.0,477.8374,479.2572,477.7481,478.6119,58761.0
2024-03-19 11:00:00,481.83,481.97,480.28,480.99,25638.0,478.3934,478.5324,476.8545,477.5594,25638.0
2024-03-19 11:30:00,481.1,481.35,480.66,480.66,27015.0,477.6686,477.9169,477.2318,477.2318,27015.0
2024-03-19 12:00:00,480.67,480.76,480.02,480.66,26879.0,477.2417,477.3311,476.5963,477.2318,26879.0
2024-03-19 12:30:00,480.66,481.7,480.59,481.18,19069.0,477.2318,478.2644,477.1623,477.7481,19069.0
2024-03-19 13:00:00,481.25,481.92,480.99,481.92,31121.0,477.8176,478.4828,477.5594,478.4828,31121.0
2024-03-19 13:30:00,482.0,482.34,481.33,481.63,21550.0,478.5622,478.8998,477.897,478.1949,21550.0
2024-03-19 14:00:00,481.72,481.72,481.16,481.36,17608.0,478.2842,478.2842,477.7282,477.9268,17608.0
2024-03-19 14:30:00,481.36,482.14,481.16,481.89,31110.0,477.9268,478.7012,477.7282,478.453,31110.0
2024-03-19 15:00:00,481.77,482.26,481.51,481.69,35696.0,478.3339,478.8204,478.0757,478.2544,35696.0
2024-03-19 15:30:00,481.71,484.61,481.64,484.15,128997.0,478.2743,481.1536,478.2048,480.6969,128997.0
2024-03-20 09:30:00,484.32,485.77,483.64,484.55,88614.0,480.8657,482.3053,480.1905,481.094,88614.0
2024-03-20 10:00:00,484.57,485.18,483.88,484.34,30758.0,481.1139,481.7195,480.4288,480.8855,30758.0
2024-03-20 10:30:00,484.37,485.04,484.07,484.45,39319.0,480.9153,481.5805,480.6175,480.9947,39319.0
2024-03-20 11:00:00,484.49,485.46,484.35,485.31,38931.0,481.0345,481.9975,480.8955,481.8486,38931.0
2024-03-20 11:30:00,485.2,485.44,484.03,484.56,47166.0,481.7394,481.9777,480.5777,481.104,47166.0
2024-03-20 12:00:00,484.53,484.97,484.14,484.36,28096.0,481.0742,481.511,480.687,480.9054,28096.0
2024-03-20 12:30:00,484.42,486.04,484.2,485.75,20630.0,480.965,482.5734,480.7465,482.2855,20630.0
2024-03-20 13:00:00,485.74,485.79,484.74,484.91,22125.0,482.2755,482.3252,481.2827,481.4515,22125.0
2024-03-20 13:30:00,484.95,485.25,484.34,484.47,31942.0,481.4912,481.789,480.8855,481.0146,31942.0
2024-03-20 14:00:00,484.59,486.61,484.44,486.27,55344.0,481.1338,483.1393,480.9848,482.8018,55344.0
2024-03-20 14:30:00,486.42,487.44,484.85,486.51,34231.0,482.9507,483.9634,481.3919,483.0401,34231.0
2024-03-20 15:00:00,486.65,488.04,486.5,487.17,95158.0,483.1791,484.5591,483.0301,483.6953,95158.0
2024-03-20 15:30:00,487.27,488.45,486.84,488.1,157903.0,483.7946,484.9662,483.3677,484.6187,157903.0
2024-03-21 09:30:00,488.53,489.24,483.4,488.39,136888.0,485.0456,485.7506,479.9522,484.9066,136888.0
2024-03-21 10:00:00,488.24,488.85,487.49,487.91,69655.0,484.7577,485.3634,484.0131,484.4301,69655.0
2024-03-21 10:30:00,487.99,489.71,487.68,488.54,96250.0,484.5095,486.2172,484.2017,485.0556,96250.0
2024-03-21 11:00:00,488.59,489.85,487.98,488.42,50845.0,485.1052,486.3562,484.4996,484.9364,50845.0
2024-03-21 11:30:00,488.4,489.96,488.4,489.42,65963.0,484.9166,486.4654,484.9166,485.9293,65963.0
2024-03-21 12:00:00,489.31,489.64,488.87,489.34,30966.0,485.8201,486.1477,485.3832,485.8499,30966.0
2024-03-21 12:30:00,489.37,489.45,488.67,488.98,23353.0,485.8797,485.9591,485.1847,485.4924,23353.0
2024-03-21 13:00:00,488.96,489.42,488.85,489.28,22219.0,485.4726,485.9293,485.3634,485.7903,22219.0
2024-03-21 13:30:00,489.2,490.0,489.06,489.88,64478.0,485.7109,486.5052,485.5719,486.386,64478.0
2024-03-21 14:00:00,489.88,490.0,489.07,489.35,40978.0,486.386,486.5052,485.5818,485.8598,40978.0
2024-03-21 14:30:00,489.35,489.77,488.83,489.5,49653.0,485.8598,486.2768,485.3435,486.0087,49653.0
2024-03-21 15:00:00,489.51,489.61,488.87,488.9,41748.0,486.0187,486.1179,485.3832,485.413,41748.0
2024-03-21 15:30:00,488.91,489.59,488.22,488.49,246179.0,485.4229,486.0981,484.7379,485.0059,246179.0
2024-03-22 09:30:00,488.31,488.89,485.39,485.49,85143.0,484.8272,485.4031,481.928,482.0273,85143.0
2024-03-22 10:00:00,485.39,485.87,483.47,484.21,111338.0,481.928,482.4046,480.0217,480.7565,111338.0
2024-03-22 10:30:00,484.2,484.59,482.13,482.23,51648.0,480.7465,481.1338,478.6913,478.7906,51648.0
2024-03-22 11:00:00,482.34,483.15,481.56,482.82,90956.0,478.8998,479.704,478.1254,479.3764,90956.0
2024-03-22 11:30:00,482.79,483.24,482.17,482.77,84410.0,479.3466,479.7934,478.731,479.3267,84410.0
2024-03-22 12:00:00,482.93,483.46,482.19,482.56,41691.0,479.4856,480.0118,478.7509,479.1182,41691.0
2024-03-22 12:30:00,482.72,483.36,482.43,483.34,49869.0,479.2771,479.9125,478.9892,479.8927,49869.0
2024-03-22 13:00:00,483.34,483.92,483.16,483.29,30342.0,479.8927,480.4685,479.7139,479.843,30342.0
2024-03-22 13:30:00,483.31,483.79,483.18,483.57,29742.0,479.8629,480.3395,479.7338,480.121,29742.0
2024-03-22 14:00:00,483.57,484.03,483.24,484.03,34718.0,480.121,480.5777,479.7934,480.5777,34718.0
2024-03-22 14:30:00,484.08,484.11,483.34,483.81,27804.0,480.6274,480.6572,479.8927,480.3593,27804.0
2024-03-22 15:00:00,483.82,483.93,482.53,483.28,57304.0,480.3692,480.4785,479.0884,479.8331,57304.0
2024-03-22 15:30:00,483.33,483.37,481.46,481.66,178331.0,479.8827,479.9225,478.0261,478.2246,178331.0
2024-03-25 09:30:00,481.6,482.32,474.41,475.6,155558.0,478.1651,478.8799,471.0264,472.2079,155558.0
2024-03-25 10:00:00,475.67,478.0,475.51,477.77,54250.0,472.2774,474.5908,472.1185,474.3624,54250.0
2024-03-25 10:30:00,477.77,478.83,477.01,477.48,41796.0,474.3624,475.4148,473.6078,474.0745,41796.0
2024-03-25 11:00:00,477.45,478.12,477.0,477.85,37080.0,474.0447,474.7099,473.5979,474.4418,37080.0
2024-03-25 11:30:00,477.85,478.22,477.38,477.4,40782.0,474.4418,474.8092,473.9752,473.995,40782.0
2024-03-25 12:00:00,477.39,478.59,476.69,478.42,52922.0,473.9851,475.1765,473.2901,475.0078,52922.0
2024-03-25 12:30:00,478.32,478.61,477.6,477.7,24290.0,474.9085,475.1964,474.1936,474.2929,24290.0
2024-03-25 13:00:00,477.76,477.94,477.43,477.43,38861.0,474.3525,474.5312,474.0248,474.0248,38861.0
2024-03-25 13:30:00,477.43,477.43,476.75,476.93,34061.0,474.0248,474.0248,473.3497,473.5284,34061.0
2024-03-25 14:00:00,476.87,476.95,476.13,476.63,35329.0,473.4688,473.5482,472.7341,473.2305,35329.0
2024-03-25 14:30:00,476.73,477.45,476.57,477.35,32651.0,473.3298,474.0447,473.171,473.9454,32651.0
2024-03-25 15:00:00,477.36,477.42,476.61,476.65,41972.0,473.9553,474.0149,473.2107,473.2504,41972.0
2024-03-25 15:30:00,476.59,476.86,475.68,476.25,197710.0,473.1908,473.4589,472.2873,472.8532,197710.0
2024-03-26 09:30:00,477.72,478.91,472.3,473.59,157889.0,474.3127,475.4943,468.9314,470.2122,157889.0
2024-03-26 10:00:00,473.61,476.97,473.2,476.43,89016.0,470.2321,473.5681,469.825,473.032,89016.0
2024-03-26 10:30:00,476.54,477.71,475.53,476.73,151721.0,473.1412,474.3028,472.1384,473.3298,151721.0
2024-03-26 11:00:00,476.73,478.39,476.62,478.27,49990.0,473.3298,474.978,473.2206,474.8588,49990.0
2024-03-26 11:30:00,478.11,479.78,477.66,479.4,55788.0,474.7,476.3581,474.2532,475.9808,55788.0
2024-03-26 12:00:00,479.4,480.0,478.05,478.21,50168.0,475.9808,476.5765,474.6404,474.7993,50168.0
2024-03-26 12:30:00,478.33,478.77,478.0,478.0,41674.0,474.9184,475.3553,474.5908,474.5908,41674.0
2024-03-26 13:00:00,478.01,478.36,477.16,477.39,38829.0,474.6007,474.9482,473.7567,473.9851,38829.0
2024-03-26 13:30:00,477.5,477.51,476.94,477.0,46427.0,474.0943,474.1042,473.5383,473.5979,46427.0
2024-03-26 14:00:00,477.01,477.84,476.92,477.46,31103.0,473.6078,474.4319,473.5185,474.0546,31103.0
2024-03-26 14:30:00,477.37,477.8,476.69,477.51,33655.0,473.9652,474.3922,473.2901,474.1042,33655.0
2024-03-26 15:00:00,477.56,477.88,476.67,476.68,41103.0,474.1539,474.4716,473.2702,473.2802,41103.0
2024-03-26 15:30:00,476.94,477.55,476.12,476.79,182011.0,473.5383,474.144,472.7242,473.3894,182011.0
2024-03-27 09:30:00,480.5,482.16,478.86,479.25,108362.0,477.0729,478.7211,475.4446,475.8318,108362.0
2024-03-27 10:00:00,479.31,479.31,477.16,477.56,41337.0,475.8914,475.8914,473.7567,474.1539,41337.0
2024-03-27 10:30:00,477.32,477.75,476.55,476.92,46547.0,473.9156,474.3425,473.1511,473.5185,46547.0
2024-03-27 11:00:00,476.96,477.73,476.54,476.71,31846.0,473.5582,474.3227,473.1412,473.31,31846.0
2024-03-27 11:30:00,476.58,476.93,475.91,475.98,36693.0,473.1809,473.5284,472.5157,472.5852,36693.0
2024-03-27 12:00:00,475.84,476.85,475.44,475.92,41769.0,472.4462,473.449,472.049,472.5256,41769.0
2024-03-27 12:30:00,476.03,476.51,475.67,476.03,22973.0,472.6348,473.1114,472.2774,472.6348,22973.0
2024-03-27 13:00:00,476.06,476.88,475.8,476.57,37254.0,472.6646,473.4787,472.4064,473.171,37254.0
2024-03-27 13:30:00,476.65,476.88,475.0,475.38,40844.0,473.2504,473.4787,471.6121,471.9894,40844.0
2024-03-27 14:00:00,475.41,476.23,474.79,475.88,58154.0,472.0192,472.8334,471.4036,472.4859,58154.0
2024-03-27 14:30:00,475.91,476.26,475.26,475.26,26266.0,472.5157,472.8632,471.8703,471.8703,26266.0
2024-03-27 15:00:00,475.31,476.39,474.75,476.27,49213.0,471.9199,472.9922,471.3639,472.8731,49213.0
2024-03-27 15:30:00,476.29,478.36,476.22,478.36,165591.0,472.8929,474.9482,472.8234,474.9482,165591.0
2024-03-28 09:30:00,477.91,480.62,477.27,479.85,102540.0,474.5014,477.1921,473.866,476.4276,102540.0
2024-03-28 10:00:00,479.74,480.56,479.34,480.01,60156.0,476.3183,477.1325,475.9212,476.5864,60156.0
2024-03-28 10:30:00,480.0,480.71,479.27,480.49,69083.0,476.5765,477.2814,475.8517,477.063,69083.0
2024-03-28 11:00:00,480.53,480.59,479.14,479.14,56604.0,477.1027,477.1623,475.7226,475.7226,56604.0
2024-03-28 11:30:00,479.26,480.22,479.26,480.06,59559.0,475.8418,476.7949,475.8418,476.6361,59559.0
2024-03-28 12:00:00,480.06,480.18,479.53,479.66,48337.0,476.6361,476.7552,476.1098,476.2389,48337.0
2024-03-28 12:30:00,479.65,480.04,479.12,480.03,27763.0,476.229,476.6162,475.7028,476.6063,27763.0
2024-03-28 13:00:00,480.07,480.13,479.49,479.72,29240.0,476.646,476.7056,476.0701,476.2985,29240.0
2024-03-28 13:30:00,479.7,480.08,478.98,479.85,27667.0,476.2786,476.6559,475.5638,476.4276,27667.0
2024-03-28 14:00:00,479.96,480.73,479.79,480.7,37077.0,476.5368,477.3013,476.368,477.2715,37077.0
2024-03-28 14:30:00,480.57,481.71,480.27,481.58,40583.0,477.1424,478.2743,476.8446,478.1452,40583.0
2024-03-28 15:00:00,481.75,482.27,481.13,481.93,49261.0,478.314,478.8303,477.6984,478.4927,49261.0
2024-03-28 15:30:00,481.96,482.43,480.95,480.95,189540.0,478.5225,478.9892,477.5197,477.5197,189540.0
2024-04-01 09:30:00,480.66,483.28,480.1,480.86,70872.0,477.2318,479.8331,476.6758,477.4304,70872.0
2024-04-01 10:00:00,480.8,480.84,479.71,479.84,39342.0,477.3708,477.4105,476.2886,476.4176,39342.0
2024-04-01 10:30:00,479.8,479.8,478.63,479.27,45125.0,476.3779,476.3779,475.2163,475.8517,45125.0
2024-04-01 11:00:00,479.3,479.86,478.86,479.48,43842.0,475.8815,476.4375,475.4446,476.0602,43842.0
2024-04-01 11:30:00,479.47,479.54,477.33,477.61,61850.0,476.0503,476.1198,473.9255,474.2035,61850.0
2024-04-01 12:00:00,477.5,478.76,477.49,478.11,36555.0,474.0943,475.3453,474.0844,474.7,36555.0
2024-04-01 12:30:00,478.18,478.56,478.01,478.41,28684.0,474.7695,475.1468,474.6007,474.9978,28684.0
2024-04-01 13:00:00,478.4,478.58,477.88,478.34,31649.0,474.9879,475.1666,474.4716,474.9283,31649.0
2024-04-01 13:30:00,478.39,478.83,478.07,478.3,31857.0,474.978,475.4148,474.6603,474.8886,31857.0
2024-04-01 14:00:00,478.31,478.71,478.08,478.43,27715.0,474.8985,475.2957,474.6702,475.0177,27715.0
2024-04-01 14:30:00,478.43,478.7,478.05,478.18,30458.0,475.0177,475.2858,474.6404,474.7695,30458.0
2024-04-01 15:00:00,478.18,478.49,477.64,477.83,39964.0,474.7695,475.0773,474.2333,474.422,39964.0
2024-04-01 15:30:00,477.79,479.02,477.61,478.26,177173.0,474.3823,475.6035,474.2035,474.8489,177173.0
2024-04-02 09:30:00,476.97,478.52,476.41,477.49,87371.0,473.5681,475.107,473.0121,474.0844,87371.0
2024-04-02 10:00:00,477.55,478.57,476.3,476.83,53082.0,474.144,475.1567,472.9029,473.4291,53082.0
2024-04-02 10:30:00,476.98,477.91,476.57,476.59,49154.0,473.578,474.5014,473.171,473.1908,49154.0
2024-04-02 11:00:00,476.71,478.75,476.58,478.54,53164.0,473.31,475.3354,473.1809,475.1269,53164.0
2024-04-02 11:30:00,478.68,479.19,478.28,478.63,52839.0,475.2659,475.7723,474.8688,475.2163,52839.0
2024-04-02 12:00:00,478.58,479.29,478.17,479.18,41060.0,475.1666,475.8716,474.7595,475.7623,41060.0
2024-04-02 12:30:00,479.3,480.15,479.13,479.99,38240.0,475.8815,476.7254,475.7127,476.5666,38240.0
2024-04-02 13:00:00,480.11,480.16,478.42,478.56,76477.0,476.6857,476.7353,475.0078,475.1468,76477.0
2024-04-02 13:30:00,478.47,479.44,478.47,478.79,42422.0,475.0574,476.0205,475.0574,475.3751,42422.0
2024-04-02 14:00:00,478.77,479.82,478.76,479.63,29257.0,475.3553,476.3978,475.3453,476.2091,29257.0
2024-04-02 14:30:00,479.49,479.78,478.73,478.81,47595.0,476.0701,476.3581,475.3155,475.395,47595.0
2024-04-02 15:00:00,478.69,479.88,478.63,479.74,67947.0,475.2758,476.4573,475.2163,476.3183,67947.0
2024-04-02 15:30:00,479.79,480.41,479.13,479.47,230347.0,476.368,476.9836,475.7127,476.0503,230347.0
2024-04-03 09:30:00,480.44,482.77,480.44,482.46,110671.0,477.0133,479.3267,477.0133,479.0189,110671.0
2024-04-03 10:00:00,482.52,483.3,481.91,481.97,70484.0,479.0785,479.853,478.4729,478.5324,70484.0
2024-04-03 10:30:00,481.89,482.7,481.48,482.08,50341.0,478.453,479.2572,478.0459,478.6417,50341.0
2024-04-03 11:00:00,482.13,482.48,481.25,481.35,35147.0,478.6913,479.0388,477.8176,477.9169,35147.0
2024-04-03 11:30:00,481.35,482.02,481.16,481.7,48096.0,477.9169,478.5821,477.7282,478.2644,48096.0
2024-04-03 12:00:00,481.58,481.65,480.45,480.79,40503.0,478.1452,478.2147,477.0233,477.3609,40503.0
2024-04-03 12:30:00,480.73,480.73,478.75,478.75,45737.0,477.3013,477.3013,475.3354,475.3354,45737.0
2024-04-03 13:00:00,478.85,479.61,478.79,479.31,29584.0,475.4347,476.1893,475.3751,475.8914,29584.0
2024-04-03 13:30:00,479.34,480.28,479.15,480.06,24520.0,475.9212,476.8545,475.7326,476.6361,24520.0
2024-04-03 14:00:00,480.05,480.2,478.8,478.81,22820.0,476.6261,476.7751,475.385,475.395,22820.0
2024-04-03 14:30:00,478.85,479.34,478.52,478.66,40951.0,475.4347,475.9212,475.107,475.246,40951.0
2024-04-03 15:00:00,478.58,478.94,477.21,477.84,31704.0,475.1666,475.524,473.8064,474.4319,31704.0
2024-04-03 15:30:00,477.83,478.73,477.31,477.54,138053.0,474.422,475.3155,473.9057,474.134,138053.0
2024-04-04 09:30:00,479.97,481.4,479.52,481.31,89510.0,476.5467,477.9665,476.0999,477.8771,89510.0
2024-04-04 10:00:00,481.4,481.79,480.25,481.65,38470.0,477.9665,478.3537,476.8247,478.2147,38470.0
2024-04-04 10:30:00,481.33,481.72,480.65,480.81,34710.0,477.897,478.2842,477.2219,477.3807,34710.0
2024-04-04 11:00:00,480.73,481.07,480.11,480.95,32193.0,477.3013,477.6389,476.6857,477.5197,32193.0
2024-04-04 11:30:00,481.02,481.33,480.45,481.07,18820.0,477.5892,477.897,477.0233,477.6389,18820.0
2024-04-04 12:00:00,481.07,481.96,480.89,481.7,23258.0,477.6389,478.5225,477.4601,478.2644,23258.0
2024-04-04 12:30:00,481.59,481.72,480.59,480.83,25118.0,478.1551,478.2842,477.1623,477.4006,25118.0
2024-04-04 13:00:00,480.77,481.01,480.41,480.63,22468.0,477.341,477.5793,476.9836,477.202,22468.0
2024-04-04 13:30:00,480.62,480.64,478.78,478.78,48068.0,477.1921,477.2119,475.3652,475.3652,48068.0
2024-04-04 14:00:00,478.77,478.93,475.0,475.02,66927.0,475.3553,475.5141,471.6121,471.632,66927.0
2024-04-04 14:30:00,474.98,474.98,472.84,472.85,84972.0,471.5923,471.5923,469.4676,469.4775,84972.0
2024-04-04 15:00:00,473.04,474.25,471.57,471.62,68916.0,469.6661,470.8675,468.2066,468.2563,68916.0
2024-04-04 15:30:00,471.77,472.02,469.0,469.78,295759.0,468.4052,468.6534,465.6549,466.4294,295759.0
2024-04-05 09:30:00,474.0,475.77,472.53,475.57,160307.0,470.6193,472.3767,469.1598,472.1781,160307.0
2024-04-05 10:00:00,475.45,475.99,474.42,474.98,101616.0,472.0589,472.5951,471.0363,471.5923,101616.0
2024-04-05 10:30:00,474.62,477.7,474.62,477.27,74087.0,471.2349,474.2929,471.2349,473.866,74087.0
2024-04-05 11:00:00,477.11,478.5,476.67,478.5,56990.0,473.7071,475.0872,473.2702,475.0872,56990.0
2024-04-05 11:30:00,478.53,479.11,477.6,478.65,47177.0,475.117,475.6928,474.1936,475.2361,47177.0
2024-04-05 12:00:00,478.65,479.31,478.12,478.67,120968.0,475.2361,475.8914,474.7099,475.256,120968.0
2024-04-05 12:30:00,478.6,478.74,477.68,478.45,39428.0,475.1865,475.3255,474.273,475.0375,39428.0
2024-04-05 13:00:00,478.37,478.42,476.29,476.65,44798.0,474.9581,475.0078,472.8929,473.2504,44798.0
2024-04-05 13:30:00,476.72,477.63,476.32,476.75,39079.0,473.3199,474.2234,472.9227,473.3497,39079.0
2024-04-05 14:00:00,476.52,477.78,476.11,476.77,30704.0,473.1213,474.3723,472.7142,473.3695,30704.0
2024-04-05 14:30:00,476.92,477.18,475.78,476.35,26612.0,473.5185,473.7766,472.3866,472.9525,26612.0
2024-04-05 15:00:00,476.36,476.9,476.02,476.84,38891.0,472.9624,473.4986,472.6249,473.439,38891.0
2024-04-05 15:30:00,476.77,477.58,476.28,477.08,119637.0,473.3695,474.1737,472.883,473.6773,119637.0
2024-04-08 09:30:00,476.4,477.87,474.28,477.17,95924.0,473.6541,475.1156,471.5463,474.4197,95924.0
2024-04-08 10:00:00,477.22,477.8,476.11,477.76,76766.0,474.4694,475.046,473.3658,475.0063,76766.0
2024-04-08 10:30:00,477.77,477.93,476.84,477.58,69669.0,475.0162,475.1753,474.0916,474.8273,69669.0
2024-04-08 11:00:00,477.63,477.92,476.83,477.54,46288.0,474.877,475.1653,474.0816,474.7875,46288.0
2024-04-08 11:30:00,477.45,477.45,476.12,476.86,51439.0,474.6981,474.6981,473.3757,474.1115,51439.0
2024-04-08 12:00:00,476.81,477.3,476.18,477.21,41969.0,474.0617,474.5489,473.4354,474.4594,41969.0
2024-04-08 12:30:00,477.16,478.05,477.02,477.87,35507.0,474.4097,475.2946,474.2705,475.1156,35507.0
2024-04-08 13:00:00,478.05,478.29,477.67,478.26,33414.0,475.2946,475.5332,474.9168,475.5034,33414.0
2024-04-08 13:30:00,478.32,478.65,477.91,478.64,37831.0,475.563,475.8911,475.1554,475.8812,37831.0
2024-04-08 14:00:00,478.59,478.86,478.13,478.35,33497.0,475.8315,476.0999,475.3741,475.5929,33497.0
2024-04-08 14:30:00,478.39,478.5,477.96,478.45,34329.0,475.6326,475.742,475.2051,475.6923,34329.0
2024-04-08 15:00:00,478.53,478.85,478.05,478.85,46060.0,475.7718,476.09,475.2946,476.09,46060.0
2024-04-08 15:30:00,478.81,479.68,478.05,479.18,205976.0,476.0502,476.9152,475.2946,476.4181,205976.0
2024-04-09 09:30:00,477.97,478.89,471.52,472.0,147705.0,475.2151,476.1298,468.8022,469.2795,147705.0
2024-04-09 10:00:00,472.0,472.81,470.37,471.59,119854.0,469.2795,470.0848,467.6589,468.8718,119854.0
2024-04-09 10:30:00,471.48,471.5,467.83,469.28,93789.0,468.7625,468.7823,465.1335,466.5751,93789.0
2024-04-09 11:00:00,469.27,469.8,468.38,469.02,75514.0,466.5652,467.0921,465.6803,466.3166,75514.0
2024-04-09 11:30:00,469.03,469.86,468.76,469.55,55609.0,466.3266,467.1518,466.0581,466.8436,55609.0
2024-04-09 12:00:00,469.52,470.97,469.52,470.38,54509.0,466.8138,468.2554,466.8138,467.6688,54509.0
2024-04-09 12:30:00,470.42,471.37,470.17,470.18,48098.0,467.7086,468.6531,467.46,467.47,48098.0
2024-04-09 13:00:00,470.24,471.02,470.06,470.34,45454.0,467.5296,468.3051,467.3506,467.629,45454.0
2024-04-09 13:30:00,470.35,470.83,469.68,470.0,56555.0,467.639,468.1162,466.9728,467.291,56555.0
2024-04-09 14:00:00,469.95,470.73,469.05,469.12,68534.0,467.2413,468.0168,466.3465,466.4161,68534.0
2024-04-09 14:30:00,469.12,469.61,468.62,469.34,57750.0,466.4161,466.9032,465.9189,466.6348,57750.0
2024-04-09 15:00:00,469.39,471.53,469.03,471.53,96735.0,466.6845,468.8122,466.3266,468.8122,96735.0
2024-04-09 15:30:00,471.38,472.32,470.23,471.99,193854.0,468.663,469.5976,467.5197,469.2695,193854.0
2024-04-10 09:30:00,470.17,472.43,468.85,471.5,191204.0,467.46,469.707,466.1476,468.7823,191204.0
2024-04-10 10:00:00,471.82,474.0,471.1,473.52,134473.0,469.1005,471.2679,468.3847,470.7907,134473.0
2024-04-10 10:30:00,473.5,474.39,473.2,473.27,83817.0,470.7708,471.6557,470.4725,470.5421,83817.0
2024-04-10 11:00:00,473.12,473.25,471.68,472.45,28629.0,470.393,470.5223,468.9613,469.7269,28629.0
2024-04-10 11:30:00,472.61,472.61,470.68,470.97,46783.0,469.8859,469.8859,467.9671,468.2554,46783.0
2024-04-10 12:00:00,471.0,471.78,470.87,471.17,43984.0,468.2852,469.0607,468.156,468.4542,43984.0
2024-04-10 12:30:00,471.13,472.09,470.88,471.84,16910.0,468.4145,469.3689,468.1659,469.1204,16910.0
2024-04-10 13:00:00,471.91,472.4,469.65,471.43,44638.0,469.19,469.6772,466.943,468.7128,44638.0
2024-04-10 13:30:00,471.37,472.14,469.95,471.48,28582.0,468.6531,469.4187,467.2413,468.7625,28582.0
2024-04-10 14:00:00,471.6,471.92,470.52,470.55,34186.0,468.8818,469.1999,467.808,467.8378,34186.0
2024-04-10 14:30:00,470.56,471.01,468.95,469.02,57971.0,467.8478,468.2952,466.247,466.3166,57971.0
2024-04-10 15:00:00,468.94,470.59,468.94,469.83,93136.0,466.2371,467.8776,466.2371,467.122,93136.0
2024-04-10 15:30:00,469.71,470.28,469.02,469.39,154574.0,467.0027,467.5694,466.3166,466.6845,154574.0
2024-04-11 09:30:00,468.28,469.38,465.24,466.06,119281.0,465.5809,466.6746,462.5584,463.3737,119281.0
2024-04-11 10:00:00,466.06,466.63,464.19,465.31,91015.0,463.3737,463.9404,461.5145,462.628,91015.0
2024-04-11 10:30:00,465.12,465.77,464.71,464.79,110399.0,462.4391,463.0854,462.0315,462.111,110399.0
2024-04-11 11:00:00,464.97,466.79,464.76,465.74,73823.0,462.29,464.0995,462.0812,463.0555,73823.0
2024-04-11 11:30:00,465.54,467.35,465.54,467.1,35071.0,462.8567,464.6563,462.8567,464.4077,35071.0
2024-04-11 12:00:00,467.06,467.45,466.07,466.08,32600.0,464.3679,464.7557,463.3836,463.3936,32600.0
2024-04-11 12:30:00,466.25,466.91,466.23,466.46,34426.0,463.5626,464.2188,463.5427,463.7714,34426.0
2024-04-11 13:00:00,466.46,468.21,466.27,468.08,38314.0,463.7714,465.5113,463.5825,465.3821,38314.0
2024-04-11 13:30:00,468.25,468.73,467.76,468.4,35501.0,465.5511,466.0283,465.0639,465.7002,35501.0
2024-04-11 14:00:00,468.54,469.38,468.44,468.92,30599.0,465.8394,466.6746,465.74,466.2172,30599.0
2024-04-11 14:30:00,468.92,469.99,468.85,469.93,39287.0,466.2172,467.2811,466.1476,467.2214,39287.0
2024-04-11 15:00:00,470.0,470.35,469.2,469.31,46594.0,467.291,467.639,466.4956,466.605,46594.0
2024-04-11 15:30:00,469.27,469.85,467.95,468.05,187684.0,466.5652,467.1419,465.2528,465.3522,187684.0
2024-04-12 09:30:00,466.0,469.52,466.0,467.51,129304.0,463.314,466.8138,463.314,464.8153,129304.0
2024-04-12 10:00:00,467.51,468.24,465.37,466.98,105416.0,464.8153,465.5411,462.6877,464.2884,105416.0
2024-04-12 10:30:00,467.16,467.48,465.52,465.99,42498.0,464.4674,464.7855,462.8368,463.3041,42498.0
2024-04-12 11:00:00,466.03,467.12,465.86,466.31,41915.0,463.3439,464.4276,463.1749,463.6223,41915.0
2024-04-12 11:30:00,466.34,467.96,466.34,466.85,50251.0,463.6521,465.2628,463.6521,464.1591,50251.0
2024-04-12 12:00:00,466.72,466.8,464.62,464.62,27296.0,464.0299,464.1094,461.942,461.942,27296.0
2024-04-12 12:30:00,464.66,465.02,463.67,463.9,56668.0,461.9818,462.3397,460.9975,461.2262,56668.0
2024-04-12 13:00:00,463.89,464.21,462.37,462.43,40036.0,461.2162,461.5344,459.705,459.7646,40036.0
2024-04-12 13:30:00,462.48,464.51,462.11,463.88,33579.0,459.8143,461.8326,459.4465,461.2063,33579.0
2024-04-12 14:00:00,463.81,465.04,463.41,464.32,50201.0,461.1367,462.3596,460.739,461.6437,50201.0
2024-04-12 14:30:00,464.32,464.54,463.23,463.95,67841.0,461.6437,461.8625,460.56,461.2759,67841.0
2024-04-12 15:00:00,463.88,464.26,463.04,463.41,48197.0,461.2063,461.5841,460.3711,460.739,48197.0
2024-04-12 15:30:00,463.44,465.67,463.01,465.62,176261.0,460.7688,462.986,460.3413,462.9362,176261.0
2024-04-15 09:30:00,470.24,471.0,467.07,468.92,121009.0,467.5296,468.2852,464.3779,466.2172,121009.0
2024-04-15 10:00:00,469.06,469.11,466.08,466.96,55641.0,466.3564,466.4061,463.3936,464.2685,55641.0
2024-04-15 10:30:00,466.86,467.22,465.77,466.17,49553.0,464.1691,464.527,463.0854,463.4831,49553.0
2024-04-15 11:00:00,466.19,466.33,465.61,466.19,36836.0,463.503,463.6421,462.9263,463.503,36836.0
2024-04-15 11:30:00,466.21,466.83,466.14,466.58,32359.0,463.5228,464.1393,463.4532,463.8907,32359.0
2024-04-15 12:00:00,466.46,467.09,465.32,465.48,34258.0,463.7714,464.3978,462.638,462.797,34258.0
2024-04-15 12:30:00,465.42,465.42,464.29,465.1,25669.0,462.7374,462.7374,461.6139,462.4192,25669.0
2024-04-15 13:00:00,465.02,465.32,460.86,460.99,48379.0,462.3397,462.638,458.2037,458.3329,48379.0
2024-04-15 13:30:00,460.76,460.95,459.12,460.31,79129.0,458.1043,458.2932,456.4737,457.6568,79129.0
2024-04-15 14:00:00,460.06,460.45,458.74,459.28,47613.0,457.4083,457.796,456.0959,456.6328,47613.0
2024-04-15 14:30:00,459.24,460.84,458.88,459.85,53695.0,456.593,458.1838,456.2351,457.1995,53695.0
2024-04-15 15:00:00,459.89,459.97,458.43,459.05,76559.0,457.2393,457.3188,455.7877,456.4041,76559.0
2024-04-15 15:30:00,459.11,460.14,458.79,459.76,158901.0,456.4638,457.4878,456.1456,457.11,158901.0
2024-04-16 09:30:00,460.0,463.38,459.73,462.27,114848.0,457.3486,460.7091,457.0802,459.6055,114848.0
2024-04-16 10:00:00,462.15,462.43,459.67,459.72,72262.0,459.4862,459.7646,457.0205,457.0702,72262.0
2024-04-16 10:30:00,459.58,461.71,459.58,460.89,57765.0,456.9311,459.0488,456.9311,458.2335,57765.0
2024-04-16 11:00:00,461.06,462.0,460.02,461.82,77073.0,458.4025,459.3371,457.3685,459.1581,77073.0
2024-04-16 11:30:00,461.8,462.9,461.29,461.84,48850.0,459.1383,460.2319,458.6312,459.178,48850.0
2024-04-16 12:00:00,461.81,462.9,461.47,461.98,36835.0,459.1482,460.2319,458.8102,459.3172,36835.0
2024-04-16 12:30:00,462.03,462.42,461.23,461.83,26774.0,459.3669,459.7547,458.5715,459.1681,26774.0
2024-04-16 13:00:00,461.55,461.55,460.53,460.74,18147.0,458.8897,458.8897,457.8756,458.0844,18147.0
2024-04-16 13:30:00,460.01,461.39,459.33,460.4,37121.0,457.3586,458.7306,456.6825,457.7463,37121.0
2024-04-16 14:00:00,460.46,462.42,459.0,459.58,44642.0,457.806,459.7547,456.3544,456.9311,44642.0
2024-04-16 14:30:00,459.51,462.08,459.46,461.98,31810.0,456.8615,459.4166,456.8117,459.3172,31810.0
2024-04-16 15:00:00,461.99,462.41,461.4,462.05,35419.0,459.3272,459.7447,458.7406,459.3868,35419.0
2024-04-16 15:30:00,461.83,461.83,459.28,459.76,158628.0,459.1681,459.1681,456.6328,457.11,158628.0
2024-04-17 09:30:00,462.77,463.41,461.39,462.58,104901.0,460.1027,460.739,458.7306,459.9138,104901.0
2024-04-17 10:00:00,462.41,462.75,460.85,461.91,60987.0,459.7447,460.0828,458.1937,459.2476,60987.0
2024-04-17 10:30:00,461.99,462.63,460.2,460.79,75401.0,459.3272,459.9635,457.5475,458.1341,75401.0
2024-04-17 11:00:00,461.05,461.82,460.05,460.05,50406.0,458.3926,459.1581,457.3983,457.3983,50406.0
2024-04-17 11:30:00,459.98,460.56,459.2,460.15,45477.0,457.3287,457.9054,456.5532,457.4978,45477.0
2024-04-17 12:00:00,460.02,460.21,458.38,458.63,49512.0,457.3685,457.5574,455.738,455.9865,49512.0
2024-04-17 12:30:00,458.66,459.36,458.15,458.95,35246.0,456.0164,456.7123,455.5093,456.3047,35246.0
2024-04-17 13:00:00,458.91,460.98,458.75,460.7,36898.0,456.2649,458.323,456.1058,458.0446,36898.0
2024-04-17 13:30:00,460.74,461.08,459.76,460.88,29677.0,458.0844,458.4224,457.11,458.2236,29677.0
2024-04-17 14:00:00,460.7,461.17,460.07,460.39,23323.0,458.0446,458.5119,457.4182,457.7364,23323.0
2024-04-17 14:30:00,460.48,462.37,459.78,459.83,32208.0,457.8259,459.705,457.1299,457.1796,32208.0
2024-04-17 15:00:00,459.86,460.42,458.81,460.36,33859.0,457.2094,457.7662,456.1655,457.7066,33859.0
2024-04-17 15:30:00,460.52,460.87,459.62,459.81,151005.0,457.8656,458.2136,456.9708,457.1597,151005.0
2024-04-18 09:30:00,460.5,461.91,458.47,460.0,109837.0,457.8457,459.2476,455.8274,457.3486,109837.0
2024-04-18 10:00:00,460.0,460.21,458.11,459.33,64824.0,457.3486,457.5574,455.4695,456.6825,64824.0
2024-04-18 10:30:00,459.44,460.24,459.03,459.62,49293.0,456.7919,457.5872,456.3842,456.9708,49293.0
2024-04-18 11:00:00,459.67,460.39,459.34,459.34,44380.0,457.0205,457.7364,456.6924,456.6924,44380.0
2024-04-18 11:30:00,459.42,459.72,458.74,459.51,50154.0,456.772,457.0702,456.0959,456.8615,50154.0
2024-04-18 12:00:00,459.53,459.77,457.62,457.74,44584.0,456.8813,457.12,454.9823,455.1017,44584.0
2024-04-18 12:30:00,457.76,457.77,455.95,456.5,82384.0,455.1215,455.1315,453.322,453.8688,82384.0
2024-04-18 13:00:00,456.39,456.66,454.5,455.62,38579.0,453.7594,454.0279,451.8803,452.9939,38579.0
2024-04-18 13:30:00,455.47,455.59,454.34,455.42,35894.0,452.8447,452.964,451.7213,452.795,35894.0
2024-04-18 14:00:00,455.27,456.16,454.89,455.0,48562.0,452.6459,453.5308,452.2681,452.3775,48562.0
2024-04-18 14:30:00,454.93,455.03,453.87,453.91,43358.0,452.3079,452.4073,451.254,451.2937,43358.0
2024-04-18 15:00:00,453.94,455.39,453.8,454.87,117360.0,451.3236,452.7652,451.1844,452.2482,117360.0
2024-04-18 15:30:00,455.03,455.89,454.28,454.4,143447.0,452.4073,453.2623,451.6616,451.7809,143447.0
2024-04-19 09:30:00,458.89,459.86,454.14,455.37,295011.0,456.245,457.2094,451.5224,452.7453,295011.0
2024-04-19 10:00:00,455.36,456.57,454.45,455.34,110192.0,452.7354,453.9384,451.8306,452.7155,110192.0
2024-04-19 10:30:00,455.3,455.64,453.84,455.12,88577.0,452.6757,453.0138,451.2241,452.4968,88577.0
2024-04-19 11:00:00,455.01,455.43,453.88,455.07,51434.0,452.3874,452.805,451.2639,452.447,51434.0
2024-04-19 11:30:00,454.94,455.32,454.04,454.52,50948.0,452.3178,452.6956,451.423,451.9002,50948.0
2024-04-19 12:00:00,454.5,455.29,453.24,453.25,49525.0,451.8803,452.6658,450.6276,450.6375,49525.0
2024-04-19 12:30:00,453.25,454.6,452.65,454.21,41043.0,450.6375,451.9798,450.041,451.592,41043.0
2024-04-19 13:00:00,454.31,454.83,453.8,453.96,34551.0,451.6914,452.2084,451.1844,451.3434,34551.0
2024-04-19 13:30:00,453.96,456.13,453.96,455.36,36194.0,451.3434,453.5009,451.3434,452.7354,36194.0
2024-04-19 14:00:00,455.15,455.25,453.5,453.5,46649.0,452.5266,452.626,450.8861,450.8861,46649.0
2024-04-19 14:30:00,453.61,453.92,452.58,453.58,85450.0,450.9955,451.3037,449.9714,450.9656,85450.0
2024-04-19 15:00:00,453.42,454.57,453.13,454.11,107175.0,450.8066,451.9499,450.5182,451.4926,107175.0
2024-04-19 15:30:00,454.15,455.57,453.33,455.49,228037.0,451.5323,452.9442,450.7171,452.8646,228037.0
2024-04-22 09:30:00,457.5,458.0,455.75,457.62,177127.0,454.863,455.3602,453.1231,454.9823,177127.0
2024-04-22 10:00:00,457.56,458.11,456.25,457.05,120090.0,454.9227,455.4695,453.6202,454.4156,120090.0
2024-04-22 10:30:00,457.14,457.2,455.86,455.95,79507.0,454.5051,454.5648,453.2325,453.322,79507.0
2024-04-22 11:00:00,456.09,456.54,455.13,455.33,110429.0,453.4612,453.9086,452.5067,452.7055,110429.0
2024-04-22 11:30:00,455.41,456.03,455.4,455.99,41851.0,452.7851,453.4015,452.7751,453.3617,41851.0
2024-04-22 12:00:00,456.15,456.54,455.58,455.77,52891.0,453.5208,453.9086,452.9541,453.143,52891.0
2024-04-22 12:30:00,455.82,457.83,455.58,457.83,37782.0,453.1927,455.1911,452.9541,455.1911,37782.0
2024-04-22 13:00:00,457.74,459.23,457.49,459.02,63414.0,455.1017,456.5831,454.8531,456.3743,63414.0
2024-04-22 13:30:00,459.06,460.4,458.8,459.71,52912.0,456.414,457.7463,456.1555,457.0603,52912.0
2024-04-22 14:00:00,459.72,460.74,459.51,460.62,34830.0,457.0702,458.0844,456.8615,457.9651,34830.0
2024-04-22 14:30:00,460.55,460.69,458.96,459.21,35609.0,457.8955,458.0347,456.3146,456.5632,35609.0
2024-04-22 15:00:00,459.14,459.16,458.15,458.47,46453.0,456.4936,456.5135,455.5093,455.8274,46453.0
2024-04-22 15:30:00,458.43,458.47,456.02,456.94,168958.0,455.7877,455.8274,453.3916,454.3063,168958.0
2024-04-23 09:30:00,458.48,460.08,457.31,459.36,107440.0,455.8374,457.4282,454.6741,456.7123,107440.0
2024-04-23 10:00:00,459.69,460.8,458.76,460.01,61796.0,457.0404,458.144,456.1158,457.3586,61796.0
2024-04-23 10:30:00,460.08,462.01,459.86,461.99,87600.0,457.4282,459.347,457.2094,459.3272,87600.0
2024-04-23 11:00:00,461.93,461.94,460.63,460.87,49458.0,459.2675,459.2774,457.975,458.2136,49458.0
2024-04-23 11:30:00,460.75,461.06,459.9,460.62,46969.0,458.0943,458.4025,457.2492,457.9651,46969.0
2024-04-23 12:00:00,460.81,462.28,460.76,461.85,43246.0,458.154,459.6155,458.1043,459.188,43246.0
2024-04-23 12:30:00,462.0,462.76,461.91,462.34,52484.0,459.3371,460.0927,459.2476,459.6751,52484.0
2024-04-23 13:00:00,462.2,462.2,460.99,461.93,46103.0,459.536,459.536,458.3329,459.2675,46103.0
2024-04-23 13:30:00,461.91,462.78,461.6,462.77,50503.0,459.2476,460.1126,458.9394,460.1027,50503.0
2024-04-23 14:00:00,462.7,462.71,461.93,462.54,32670.0,460.0331,460.043,459.2675,459.874,32670.0
2024-04-23 14:30:00,462.54,462.8,461.75,461.93,49463.0,459.874,460.1325,459.0885,459.2675,49463.0
2024-04-23 15:00:00,461.99,462.6,461.58,461.86,46795.0,459.3272,459.9336,458.9195,459.1979,46795.0
2024-04-23 15:30:00,461.74,462.98,461.44,462.83,204944.0,459.0786,460.3115,458.7803,460.1623,204944.0
2024-04-24 09:30:00,465.29,468.15,462.5,462.5,363281.0,462.6081,465.4517,459.8342,459.8342,363281.0
2024-04-24 10:00:00,462.56,465.03,462.22,462.8,116585.0,459.8939,462.3496,459.5558,460.1325,116585.0
2024-04-24 10:30:00,462.78,463.05,461.25,461.64,114156.0,460.1126,460.3811,458.5914,458.9792,114156.0
2024-04-24 11:00:00,461.6,461.98,460.35,461.27,91327.0,458.9394,459.3172,457.6966,458.6113,91327.0
2024-04-24 11:30:00,461.3,463.14,461.15,461.66,69241.0,458.6411,460.4705,458.492,458.9991,69241.0
2024-04-24 12:00:00,461.59,462.49,461.5,461.93,58016.0,458.9295,459.8243,458.84,459.2675,58016.0
2024-04-24 12:30:00,461.87,462.54,460.82,462.5,53754.0,459.2079,459.874,458.1639,459.8342,53754.0
2024-04-24 13:00:00,462.4,463.2,461.98,462.89,49700.0,459.7348,460.5302,459.3172,460.222,49700.0
2024-04-24 13:30:00,462.9,464.33,462.37,464.2,42821.0,460.2319,461.6537,459.705,461.5244,42821.0
2024-04-24 14:00:00,464.17,464.25,462.83,462.99,51525.0,461.4946,461.5741,460.1623,460.3214,51525.0
2024-04-24 14:30:00,462.99,463.45,462.53,462.67,51383.0,460.3214,460.7787,459.864,460.0032,51383.0
2024-04-24 15:00:00,462.6,463.87,462.18,463.4,66215.0,459.9336,461.1963,459.5161,460.729,66215.0
2024-04-24 15:30:00,463.38,463.6,462.16,462.32,219179.0,460.7091,460.9279,459.4962,459.6553,219179.0
2024-04-25 09:30:00,460.94,461.47,458.86,459.23,201702.0,458.2832,458.8102,456.2152,456.5831,201702.0
2024-04-25 10:00:00,459.04,459.31,456.81,457.03,101727.0,456.3942,456.6626,454.177,454.3957,101727.0
2024-04-25 10:30:00,456.98,457.94,456.72,457.54,63696.0,454.346,455.3005,454.0875,454.9028,63696.0
2024-04-25 11:00:00,457.52,460.72,457.52,460.49,139410.0,454.8829,458.0645,454.8829,457.8358,139410.0
2024-04-25 11:30:00,460.51,461.02,459.77,460.9,48567.0,457.8557,458.3628,457.12,458.2434,48567.0
2024-04-25 12:00:00,460.8,462.63,460.6,462.63,54151.0,458.144,459.9635,457.9452,459.9635,54151.0
2024-04-25 12:30:00,462.63,462.82,461.54,462.15,32219.0,459.9635,460.1524,458.8798,459.4862,32219.0
2024-04-25 13:00:00,462.09,462.37,460.85,461.32,38920.0,459.4266,459.705,458.1937,458.661,38920.0
2024-04-25 13:30:00,461.31,464.0,461.13,463.97,47641.0,458.6511,461.3256,458.4721,461.2957,47641.0
2024-04-25 14:00:00,463.86,463.86,462.18,462.3,38845.0,461.1864,461.1864,459.5161,459.6354,38845.0
2024-04-25 14:30:00,462.3,463.04,461.92,462.62,44512.0,459.6354,460.3711,459.2576,459.9535,44512.0
2024-04-25 15:00:00,462.49,463.22,462.34,462.77,62580.0,459.8243,460.5501,459.6751,460.1027,62580.0
2024-04-25 15:30:00,462.78,462.9,461.46,462.09,158982.0,460.1126,460.2319,458.8002,459.4266,158982.0
2024-04-26 09:30:00,462.91,464.05,461.23,462.88,103602.0,460.2419,461.3753,458.5715,460.212,103602.0
2024-04-26 10:00:00,463.39,464.82,463.15,463.38,56853.0,460.7191,462.1408,460.4805,460.7091,56853.0
2024-04-26 10:30:00,463.5,464.65,463.35,463.75,54677.0,460.8285,461.9718,460.6793,461.077,54677.0
2024-04-26 11:00:00,463.78,464.21,462.0,462.61,63730.0,461.1068,461.5344,459.3371,459.9436,63730.0
2024-04-26 11:30:00,462.62,463.32,462.26,462.92,42893.0,459.9535,460.6495,459.5956,460.2518,42893.0
2024-04-26 12:00:00,463.01,463.27,462.11,462.47,55891.0,460.3413,460.5998,459.4465,459.8044,55891.0
2024-04-26 12:30:00,462.55,463.46,462.25,463.46,66756.0,459.8839,460.7887,459.5857,460.7887,66756.0
2024-04-26 13:00:00,463.47,463.55,462.74,463.16,64905.0,460.7986,460.8782,460.0728,460.4904,64905.0
2024-04-26 13:30:00,463.15,463.31,462.69,462.69,62547.0,460.4805,460.6396,460.0231,460.0231,62547.0
2024-04-26 14:00:00,462.71,462.95,461.54,461.62,69396.0,460.043,460.2816,458.8798,458.9593,69396.0
2024-04-26 14:30:00,461.68,462.33,461.4,462.11,95319.0,459.0189,459.6652,458.7406,459.4465,95319.0
2024-04-26 15:00:00,462.15,462.58,461.86,462.31,64770.0,459.4862,459.9138,459.1979,459.6453,64770.0
2024-04-26 15:30:00,462.28,462.79,460.94,462.09,206309.0,459.6155,460.1225,458.2832,459.4266,206309.0
2024-04-29 09:30:00,460.95,461.59,458.91,460.62,167145.0,458.2932,458.9295,456.2649,457.9651,167145.0
2024-04-29 10:00:00,460.93,461.01,458.13,458.3,112608.0,458.2733,458.3528,455.4894,455.6584,112608.0
2024-04-29 10:30:00,458.28,458.59,456.69,457.65,110491.0,455.6385,455.9468,454.0577,455.0122,110491.0
2024-04-29 11:00:00,457.45,457.77,456.3,456.3,75997.0,454.8133,455.1315,453.67,453.67,75997.0
2024-04-29 11:30:00,456.29,457.05,455.9,456.87,52796.0,453.66,454.4156,453.2723,454.2367,52796.0
2024-04-29 12:00:00,456.87,458.02,456.75,457.87,33501.0,454.2367,455.38,454.1174,455.2309,33501.0
2024-04-29 12:30:00,457.84,458.01,457.35,457.36,52391.0,455.2011,455.3701,454.7139,454.7238,52391.0
2024-04-29 13:00:00,457.43,457.81,457.19,457.45,42441.0,454.7934,455.1713,454.5548,454.8133,42441.0
2024-04-29 13:30:00,457.52,457.74,457.11,457.11,28062.0,454.8829,455.1017,454.4753,454.4753,28062.0
2024-04-29 14:00:00,457.06,457.92,456.88,457.28,24582.0,454.4256,455.2806,454.2466,454.6443,24582.0
2024-04-29 14:30:00,457.15,457.96,456.43,457.6,37272.0,454.5151,455.3204,453.7992,454.9625,37272.0
2024-04-29 15:00:00,457.56,457.56,455.68,456.56,49271.0,454.9227,454.9227,453.0535,453.9285,49271.0
2024-04-29 15:30:00,456.63,457.4,456.21,457.09,198564.0,453.9981,454.7636,453.5805,454.4554,198564.0
2024-04-30 09:30:00,456.26,457.56,454.69,455.81,114368.0,453.6302,454.9227,452.0692,453.1828,114368.0
2024-04-30 10:00:00,456.16,457.72,455.66,456.59,75632.0,453.5308,455.0818,453.0336,453.9583,75632.0
2024-04-30 10:30:00,456.5,456.84,455.24,455.87,85809.0,453.8688,454.2068,452.6161,453.2424,85809.0
2024-04-30 11:00:00,455.84,455.89,453.64,454.18,75737.0,453.2126,453.2623,451.0253,451.5622,75737.0
2024-04-30 11:30:00,454.17,454.5,453.63,453.94,69295.0,451.5522,451.8803,451.0153,451.3236,69295.0
2024-04-30 12:00:00,453.97,454.51,453.26,453.83,59662.0,451.3534,451.8903,450.6475,451.2142,59662.0
2024-04-30 12:30:00,453.77,453.87,452.57,453.28,50464.0,451.1545,451.254,449.9615,450.6674,50464.0
2024-04-30 13:00:00,453.33,453.45,452.72,453.12,32654.0,450.7171,450.8364,450.1106,450.5083,32654.0
2024-04-30 13:30:00,453.19,453.61,452.84,453.46,51341.0,450.5779,450.9955,450.2299,450.8463,51341.0
2024-04-30 14:00:00,453.47,453.97,452.84,452.96,43481.0,450.8563,451.3534,450.2299,450.3492,43481.0
2024-04-30 14:30:00,452.99,453.18,451.61,452.25,70477.0,450.379,450.5679,449.007,449.6433,70477.0
2024-04-30 15:00:00,452.29,452.8,451.76,452.2,89869.0,449.6831,450.1901,449.1561,449.5936,89869.0
2024-04-30 15:30:00,452.33,452.83,450.88,451.05,236522.0,449.7228,450.22,448.2812,448.4502,236522.0
2024-05-01 09:30:00,445.8,446.45,438.38,439.94,434102.0,443.2305,443.8767,435.8532,437.4043,434102.0
2024-05-01 10:00:00,440.22,447.1,439.62,446.54,227308.0,437.6826,444.523,437.0861,443.9662,227308.0
2024-05-01 10:30:00,446.73,448.98,445.96,447.29,168519.0,444.1551,446.3921,443.3896,444.7119,168519.0
2024-05-01 11:00:00,447.04,447.18,444.12,444.27,119043.0,444.4633,444.6025,441.5602,441.7093,119043.0
2024-05-01 11:30:00,444.05,447.68,444.05,447.12,98919.0,441.4906,445.0996,441.4906,444.5429,98919.0
2024-05-01 12:00:00,447.12,447.78,446.56,447.41,75472.0,444.5429,445.1991,443.9861,444.8312,75472.0
2024-05-01 12:30:00,447.27,447.34,445.28,445.44,96087.0,444.692,444.7616,442.7135,442.8726,96087.0
2024-05-01 13:00:00,445.44,446.33,444.57,445.46,80395.0,442.8726,443.7574,442.0076,442.8924,80395.0
2024-05-01 13:30:00,445.55,446.07,444.68,444.84,72919.0,442.9819,443.4989,442.1169,442.276,72919.0
2024-05-01 14:00:00,444.96,446.4,444.34,446.22,114050.0,442.3953,443.827,441.7789,443.6481,114050.0
2024-05-01 14:30:00,446.16,447.83,444.86,445.89,277511.0,443.5884,445.2488,442.2959,443.32,277511.0
2024-05-01 15:00:00,446.0,446.65,444.41,444.43,254894.0,443.4293,444.0756,441.8485,441.8684,254894.0
2024-05-01 15:30:00,444.52,444.52,441.08,442.28,515736.0,441.9579,441.9579,438.5377,439.7308,515736.0
2024-05-02 09:30:00,443.0,444.66,439.13,439.65,315923.0,440.4466,442.097,436.5989,437.1159,315923.0
2024-05-02 10:00:00,439.63,441.18,438.05,440.41,217783.0,437.096,438.6371,435.5251,437.8715,217783.0
2024-05-02 10:30:00,440.44,440.71,438.62,440.44,200612.0,437.9014,438.1698,436.0919,437.9014,200612.0
2024-05-02 11:00:00,440.43,441.26,440.01,440.35,146528.0,437.8914,438.7166,437.4739,437.8119,146528.0
2024-05-02 11:30:00,440.35,441.45,439.41,441.06,108830.0,437.8119,438.9056,436.8773,438.5178,108830.0
2024-05-02 12:00:00,441.21,441.21,440.13,440.78,113872.0,438.6669,438.6669,437.5932,438.2394,113872.0
2024-05-02 12:30:00,440.82,442.49,439.89,442.0,108810.0,438.2792,439.9396,437.3545,439.4524,108810.0
2024-05-02 13:00:00,442.06,442.57,441.4,442.05,136562.0,439.512,440.0191,438.8558,439.5021,136562.0
2024-05-02 13:30:00,442.11,442.89,441.81,442.36,115472.0,439.5617,440.3373,439.2635,439.8103,115472.0
2024-05-02 14:00:00,442.45,442.61,441.41,442.04,103265.0,439.8998,440.0589,438.8658,439.4921,103265.0
2024-05-02 14:30:00,442.04,442.42,440.76,441.65,122012.0,439.4921,439.87,438.2195,439.1044,122012.0
2024-05-02 15:00:00,441.62,441.75,440.34,440.57,121018.0,439.0746,439.2038,437.8019,438.0306,121018.0
2024-05-02 15:30:00,440.5,441.14,439.62,441.1,423498.0,437.961,438.5973,437.0861,438.5576,423498.0
2024-05-03 09:30:00,444.91,445.26,439.74,439.85,288074.0,442.3456,442.6936,437.2054,437.3148,288074.0
2024-05-03 10:00:00,440.09,440.77,436.9,438.68,172024.0,437.5534,438.2295,434.3818,436.1515,172024.0
2024-05-03 10:30:00,438.62,440.53,437.4,439.85,222754.0,436.0919,437.9909,434.8789,437.3148,222754.0
2024-05-03 11:00:00,439.77,441.3,439.51,440.95,222826.0,437.2352,438.7564,436.9767,438.4084,222826.0
2024-05-03 11:30:00,441.04,442.0,440.54,441.41,112280.0,438.4979,439.4524,438.0008,438.8658,112280.0
2024-05-03 12:00:00,441.37,443.27,441.37,442.98,54187.0,438.826,440.7151,438.826,440.4267,54187.0
2024-05-03 12:30:00,443.0,443.51,442.75,443.25,56481.0,440.4466,440.9537,440.1981,440.6952,56481.0
2024-05-03 13:00:00,443.37,444.7,443.19,444.33,76568.0,440.8145,442.1368,440.6355,441.769,76568.0
2024-05-03 13:30:00,444.33,445.1,444.08,444.47,73891.0,441.769,442.5345,441.5204,441.9081,73891.0
2024-05-03 14:00:00,444.61,444.93,443.98,444.46,70489.0,442.0473,442.3655,441.421,441.8982,70489.0
2024-05-03 14:30:00,444.36,444.55,443.7,443.87,59583.0,441.7988,441.9877,441.1426,441.3116,59583.0
2024-05-03 15:00:00,443.88,444.24,443.3,443.37,92816.0,441.3215,441.6795,440.7449,440.8145,92816.0
2024-05-03 15:30:00,443.36,444.17,442.92,443.66,217681.0,440.8045,441.6099,440.3671,441.1028,217681.0
2024-05-06 09:30:00,447.23,450.5,445.56,448.74,240753.0,444.6522,447.9034,442.9919,446.1535,240753.0
2024-05-06 10:00:00,448.88,449.73,448.39,448.81,100543.0,446.2927,447.1378,445.8055,446.2231,100543.0
2024-05-06 10:30:00,448.69,448.75,447.16,447.5,80385.0,446.1038,446.1635,444.5826,444.9207,80385.0
2024-05-06 11:00:00,447.5,447.93,446.0,446.35,89924.0,444.9207,445.3482,443.4293,443.7773,89924.0
2024-05-06 11:30:00,446.29,447.36,446.28,447.35,87679.0,443.7177,444.7815,443.7077,444.7715,87679.0
2024-05-06 12:00:00,447.31,447.31,446.26,446.85,57008.0,444.7318,444.7318,443.6878,444.2744,57008.0
2024-05-06 12:30:00,446.8,447.69,446.8,447.27,62388.0,444.2247,445.1096,444.2247,444.692,62388.0
2024-05-06 13:00:00,447.32,447.72,446.79,446.94,48924.0,444.7417,445.1394,444.2148,444.3639,48924.0
2024-05-06 13:30:00,446.89,447.73,446.6,446.75,43792.0,444.3142,445.1494,444.0259,444.175,43792.0
2024-05-06 14:00:00,446.76,447.73,446.6,447.73,37638.0,444.1849,445.1494,444.0259,445.1494,37638.0
2024-05-06 14:30:00,447.7,447.89,446.69,446.77,43165.0,445.1195,445.3084,444.1153,444.1949,43165.0
2024-05-06 15:00:00,446.76,447.33,446.62,447.11,58021.0,444.1849,444.7517,444.0458,444.5329,58021.0
2024-05-06 15:30:00,447.15,449.53,446.94,449.4,205512.0,444.5727,446.939,444.3639,446.8097,205512.0
2024-05-07 09:30:00,451.76,452.25,447.52,450.22,165496.0,449.1561,449.6433,444.9406,447.625,165496.0
2024-05-07 10:00:00,450.15,452.38,449.81,451.16,133313.0,447.5554,449.7726,447.2174,448.5596,133313.0
2024-05-07 10:30:00,451.03,451.24,449.61,450.31,98910.0,448.4303,448.6391,447.0185,447.7145,98910.0
2024-05-07 11:00:00,450.31,450.83,449.75,450.83,82659.0,447.7145,448.2315,447.1577,448.2315,82659.0
2024-05-07 11:30:00,450.86,451.23,449.96,450.62,47589.0,448.2613,448.6292,447.3665,448.0227,47589.0
2024-05-07 12:00:00,450.57,450.81,449.79,450.39,48282.0,447.973,448.2116,447.1975,447.794,48282.0
2024-05-07 12:30:00,450.35,451.57,450.33,451.34,52883.0,447.7543,448.9672,447.7344,448.7385,52883.0
2024-05-07 13:00:00,451.39,452.0,450.99,451.7,31772.0,448.7883,449.3947,448.3906,449.0965,31772.0
2024-05-07 13:30:00,451.7,452.38,451.44,451.59,38408.0,449.0965,449.7726,448.838,448.9871,38408.0
2024-05-07 14:00:00,451.75,452.37,451.46,451.52,37413.0,449.1462,449.7626,448.8579,448.9175,37413.0
2024-05-07 14:30:00,451.42,452.09,451.04,451.81,58333.0,448.8181,449.4842,448.4403,449.2058,58333.0
2024-05-07 15:00:00,451.75,452.17,451.38,451.93,77845.0,449.1462,449.5638,448.7783,449.3251,77845.0
2024-05-07 15:30:00,451.91,453.3,451.69,453.11,213550.0,449.3053,450.6872,449.0865,450.4983,213550.0
2024-05-08 09:30:00,454.0,455.0,450.36,451.85,189792.0,451.3832,452.3775,447.7642,449.2456,189792.0
2024-05-08 10:00:00,451.83,451.91,449.91,451.09,87446.0,449.2257,449.3053,447.3168,448.49,87446.0
2024-05-08 10:30:00,451.08,452.52,450.91,451.97,78748.0,448.48,449.9117,448.311,449.3649,78748.0
2024-05-08 11:00:00,451.97,452.25,450.85,451.58,58478.0,449.3649,449.6433,448.2514,448.9772,58478.0
2024-05-08 11:30:00,451.62,452.08,451.45,451.81,43880.0,449.0169,449.4743,448.8479,449.2058,43880.0
2024-05-08 12:00:00,451.82,452.91,451.72,452.79,50998.0,449.2158,450.2995,449.1164,450.1802,50998.0
2024-05-08 12:30:00,452.78,452.92,452.27,452.66,87893.0,450.1702,450.3094,449.6632,450.0509,87893.0
2024-05-08 13:00:00,452.65,453.18,452.39,452.4,55124.0,450.041,450.5679,449.7825,449.7924,55124.0
2024-05-08 13:30:00,452.38,453.01,452.36,452.99,36439.0,449.7726,450.3989,449.7527,450.379,36439.0
2024-05-08 14:00:00,453.0,453.3,452.75,452.99,72977.0,450.389,450.6872,450.1404,450.379,72977.0
2024-05-08 14:30:00,452.97,453.25,452.65,453.08,54847.0,450.3592,450.6375,450.041,450.4685,54847.0
2024-05-08 15:00:00,453.08,453.92,452.96,453.72,82444.0,450.4685,451.3037,450.3492,451.1048,82444.0
2024-05-08 15:30:00,453.72,455.11,453.69,454.92,331432.0,451.1048,452.4868,451.075,452.2979,331432.0
2024-05-09 09:30:00,453.55,455.76,453.55,454.8,135771.0,450.9358,453.1331,450.9358,452.1786,135771.0
2024-05-09 10:00:00,454.89,455.3,454.39,455.06,70832.0,452.2681,452.6757,451.771,452.4371,70832.0
2024-05-09 10:30:00,455.09,456.03,454.77,455.54,44365.0,452.4669,453.4015,452.1488,452.9143,44365.0
2024-05-09 11:00:00,455.48,455.92,455.05,455.52,42852.0,452.8547,453.2921,452.4272,452.8945,42852.0
2024-05-09 11:30:00,455.55,455.55,453.75,453.97,37396.0,452.9243,452.9243,451.1347,451.3534,37396.0
2024-05-09 12:00:00,453.95,454.28,453.62,453.84,38896.0,451.3335,451.6616,451.0054,451.2241,38896.0
2024-05-09 12:30:00,453.86,454.79,453.8,454.56,29615.0,451.244,452.1687,451.1844,451.94,29615.0
2024-05-09 13:00:00,454.54,455.05,454.1,455.05,40372.0,451.9201,452.4272,451.4826,452.4272,40372.0
2024-05-09 13:30:00,454.99,455.23,454.85,455.19,38010.0,452.3675,452.6061,452.2283,452.5664,38010.0
2024-05-09 14:00:00,455.21,455.27,454.81,455.19,60125.0,452.5862,452.6459,452.1885,452.5664,60125.0
2024-05-09 14:30:00,455.17,455.64,455.17,455.32,31020.0,452.5465,453.0138,452.5465,452.6956,31020.0
2024-05-09 15:00:00,455.31,455.85,455.12,455.66,47867.0,452.6857,453.2226,452.4968,453.0336,47867.0
2024-05-09 15:30:00,455.65,455.86,454.94,455.67,174641.0,453.0237,453.2325,452.3178,453.0436,174641.0
2024-05-10 09:30:00,457.33,458.58,457.0,457.6,132819.0,454.694,455.9368,454.3659,454.9625,132819.0
2024-05-10 10:00:00,457.57,458.23,456.86,456.99,101117.0,454.9326,455.5888,454.2267,454.356,101117.0
2024-05-10 10:30:00,456.99,458.12,456.84,457.32,53241.0,454.356,455.4795,454.2068,454.6841,53241.0
2024-05-10 11:00:00,457.32,457.43,456.43,456.63,53127.0,454.6841,454.7934,453.7992,453.9981,53127.0
2024-05-10 11:30:00,456.61,457.37,456.16,456.65,43451.0,453.9782,454.7338,453.5308,454.0179,43451.0
2024-05-10 12:00:00,456.72,457.12,456.23,456.33,33461.0,454.0875,454.4852,453.6004,453.6998,33461.0
2024-05-10 12:30:00,456.32,456.43,456.0,456.23,27672.0,453.6898,453.7992,453.3717,453.6004,27672.0
2024-05-10 13:00:00,456.1,456.15,455.18,455.53,36821.0,453.4711,453.5208,452.5564,452.9044,36821.0
2024-05-10 13:30:00,455.59,456.08,455.31,455.68,115380.0,452.964,453.4512,452.6857,453.0535,115380.0
2024-05-10 14:00:00,455.68,456.38,455.42,455.6,44612.0,453.0535,453.7495,452.795,452.974,44612.0
2024-05-10 14:30:00,455.56,456.02,454.98,456.02,38748.0,452.9342,453.3916,452.3576,453.3916,38748.0
2024-05-10 15:00:00,456.02,456.36,455.84,456.11,41469.0,453.3916,453.7296,453.2126,453.4811,41469.0
2024-05-10 15:30:00,456.15,457.39,455.98,456.77,103101.0,453.5208,454.7537,453.3518,454.1372,103101.0
2024-05-13 09:30:00,456.93,457.35,455.5,456.81,119079.0,454.2963,454.7139,452.8746,454.177,119079.0
2024-05-13 10:00:00,456.69,458.43,456.52,458.17,75990.0,454.0577,455.7877,453.8887,455.5292,75990.0
2024-05-13 10:30:00,458.09,458.72,457.38,457.51,94669.0,455.4496,456.076,454.7437,454.873,94669.0
2024-05-13 11:00:00,457.46,457.85,456.75,456.75,77414.0,454.8233,455.211,454.1174,454.1174,77414.0
2024-05-13 11:30:00,456.57,457.06,456.05,456.36,66405.0,453.9384,454.4256,453.4214,453.7296,66405.0
2024-05-13 12:00:00,456.32,457.68,456.2,457.68,49433.0,453.6898,455.042,453.5705,455.042,49433.0
2024-05-13 12:30:00,457.53,457.7,457.07,457.07,42489.0,454.8929,455.0619,454.4355,454.4355,42489.0
2024-05-13 13:00:00,456.98,457.73,456.58,457.49,58461.0,454.346,455.0917,453.9483,454.8531,58461.0
2024-05-13 13:30:00,457.5,457.7,457.15,457.6,44894.0,454.863,455.0619,454.5151,454.9625,44894.0
2024-05-13 14:00:00,457.6,457.79,457.25,457.69,45047.0,454.9625,455.1514,454.6145,455.0519,45047.0
2024-05-13 14:30:00,457.71,458.14,457.5,457.99,54329.0,455.0718,455.4994,454.863,455.3502,54329.0
2024-05-13 15:00:00,458.03,458.22,457.82,457.92,65703.0,455.39,455.5789,455.1812,455.2806,65703.0
2024-05-13 15:30:00,458.0,458.48,457.6,457.62,184674.0,455.3602,455.8374,454.9625,454.9823,184674.0
2024-05-14 09:30:00,457.92,458.98,453.41,453.62,212389.0,455.2806,456.3345,450.7966,451.0054,212389.0
2024-05-14 10:00:00,453.41,454.97,452.62,453.12,150092.0,450.7966,452.3476,450.0112,450.5083,150092.0
2024-05-14 10:30:00,453.17,453.44,451.94,452.33,138095.0,450.558,450.8264,449.3351,449.7228,138095.0
2024-05-14 11:00:00,452.32,452.59,451.57,452.44,73983.0,449.7129,449.9813,448.9672,449.8322,73983.0
2024-05-14 11:30:00,452.4,452.88,450.94,451.29,104249.0,449.7924,450.2697,448.3409,448.6888,104249.0
2024-05-14 12:00:00,451.25,451.25,449.8,450.14,64023.0,448.6491,448.6491,447.2074,447.5455,64023.0
2024-05-14 12:30:00,450.14,450.41,449.3,450.09,62572.0,447.5455,447.8139,446.7103,447.4958,62572.0
2024-05-14 13:00:00,450.09,450.67,449.39,449.39,64234.0,447.4958,448.0724,446.7998,446.7998,64234.0
2024-05-14 13:30:00,449.46,450.23,449.41,449.92,69391.0,446.8694,447.6349,446.8197,447.3267,69391.0
2024-05-14 14:00:00,449.92,451.18,449.42,451.11,94355.0,447.3267,448.5795,446.8296,448.5099,94355.0
2024-05-14 14:30:00,451.17,452.4,450.94,451.5,78464.0,448.5695,449.7924,448.3409,448.8976,78464.0
2024-05-14 15:00:00,451.55,453.43,451.48,453.04,75659.0,448.9473,450.8165,448.8777,450.4287,75659.0
2024-05-14 15:30:00,452.91,454.52,452.8,454.04,272784.0,450.2995,451.9002,450.1901,451.423,272784.0
2024-05-15 09:30:00,452.79,457.87,452.79,456.79,205508.0,450.1802,455.2309,450.1802,454.1571,205508.0
2024-05-15 10:00:00,456.76,458.6,456.68,456.87,79508.0,454.1273,455.9567,454.0478,454.2367,79508.0
2024-05-15 10:30:00,457.03,457.2,455.55,455.7,71087.0,454.3957,454.5648,452.9243,453.0734,71087.0
2024-05-15 11:00:00,455.69,457.66,455.3,457.23,69705.0,453.0635,455.0221,452.6757,454.5946,69705.0
2024-05-15 11:30:00,457.07,457.39,456.02,456.79,54305.0,454.4355,454.7537,453.3916,454.1571,54305.0
2024-05-15 12:00:00,456.67,456.77,456.0,456.74,35894.0,454.0378,454.1372,453.3717,454.1074,35894.0
2024-05-15 12:30:00,456.77,456.98,456.14,456.77,34582.0,454.1372,454.346,453.5109,454.1372,34582.0
2024-05-15 13:00:00,456.73,457.07,456.61,456.84,35840.0,454.0975,454.4355,453.9782,454.2068,35840.0
2024-05-15 13:30:00,456.84,456.87,456.02,456.79,34682.0,454.2068,454.2367,453.3916,454.1571,34682.0
2024-05-15 14:00:00,456.72,457.54,456.52,457.11,51515.0,454.0875,454.9028,453.8887,454.4753,51515.0
2024-05-15 14:30:00,457.09,457.26,456.28,456.61,45706.0,454.4554,454.6244,453.6501,453.9782,45706.0
2024-05-15 15:00:00,456.67,457.31,456.53,457.01,40205.0,454.0378,454.6741,453.8986,454.3759,40205.0
2024-05-15 15:30:00,456.96,458.57,456.0,458.04,222772.0,454.3262,455.9269,453.3717,455.3999,222772.0
2024-05-16 09:30:00,460.0,464.93,459.73,464.41,219971.0,457.3486,462.2502,457.0802,461.7332,219971.0
2024-05-16 10:00:00,464.53,464.54,461.97,462.76,107521.0,461.8525,461.8625,459.3073,460.0927,107521.0
2024-05-16 10:30:00,462.75,463.6,462.35,463.13,79862.0,460.0828,460.9279,459.6851,460.4606,79862.0
2024-05-16 11:00:00,463.16,463.71,461.58,463.49,73217.0,460.4904,461.0372,458.9195,460.8185,73217.0
2024-05-16 11:30:00,463.46,464.09,462.54,462.54,59981.0,460.7887,461.4151,459.874,459.874,59981.0
2024-05-16 12:00:00,462.56,462.78,461.66,461.73,45363.0,459.8939,460.1126,458.9991,459.0687,45363.0
2024-05-16 12:30:00,461.71,461.99,461.46,461.79,31535.0,459.0488,459.3272,458.8002,459.1283,31535.0
2024-05-16 13:00:00,461.71,461.71,460.33,460.36,35486.0,459.0488,459.0488,457.6767,457.7066,35486.0
2024-05-16 13:30:00,460.39,460.51,459.78,460.43,40126.0,457.7364,457.8557,457.1299,457.7762,40126.0
2024-05-16 14:00:00,460.43,460.43,459.8,460.13,47172.0,457.7762,457.7762,457.1498,457.4779,47172.0
2024-05-16 14:30:00,459.96,461.0,459.94,460.89,43544.0,457.3089,458.3429,457.289,458.2335,43544.0
2024-05-16 15:00:00,460.9,461.09,460.46,460.76,49496.0,458.2434,458.4323,457.806,458.1043,49496.0
2024-05-16 15:30:00,460.73,460.73,458.82,458.9,199963.0,458.0744,458.0744,456.1754,456.255,199963.0
2024-05-17 09:30:00,460.45,461.18,458.11,461.16,229641.0,457.796,458.5218,455.4695,458.5019,229641.0
2024-05-17 10:00:00,461.06,461.23,459.39,460.6,74409.0,458.4025,458.5715,456.7421,457.9452,74409.0
2024-05-17 10:30:00,460.44,461.69,460.17,460.97,69270.0,457.7861,459.0289,457.5177,458.313,69270.0
2024-05-17 11:00:00,460.95,460.99,460.3,460.51,44667.0,458.2932,458.3329,457.6469,457.8557,44667.0
2024-05-17 11:30:00,460.56,460.77,460.06,460.67,37890.0,457.9054,458.1142,457.4083,458.0148,37890.0
2024-05-17 12:00:00,460.76,460.84,460.11,460.13,39456.0,458.1043,458.1838,457.458,457.4779,39456.0
2024-05-17 12:30:00,460.12,460.5,459.97,460.37,22690.0,457.4679,457.8457,457.3188,457.7165,22690.0
2024-05-17 13:00:00,460.33,460.39,459.88,460.07,22895.0,457.6767,457.7364,457.2293,457.4182,22895.0
2024-05-17 13:30:00,460.14,460.63,459.97,460.29,27601.0,457.4878,457.975,457.3188,457.637,27601.0
2024-05-17 14:00:00,460.23,460.53,459.82,460.27,34379.0,457.5773,457.8756,457.1697,457.6171,34379.0
2024-05-17 14:30:00,460.29,461.17,460.23,460.99,37893.0,457.637,458.5119,457.5773,458.3329,37893.0
2024-05-17 15:00:00,460.97,461.02,459.9,459.99,71482.0,458.313,458.3628,457.2492,457.3387,71482.0
2024-05-17 15:30:00,460.01,460.67,459.87,460.54,233610.0,457.3586,458.0148,457.2194,457.8855,233610.0
2024-05-20 09:30:00,459.48,462.22,458.78,461.68,111714.0,456.8316,459.5558,456.1357,459.0189,111714.0
2024-05-20 10:00:00,461.39,461.94,460.66,461.11,47964.0,458.7306,459.2774,458.0048,458.4522,47964.0
2024-05-20 10:30:00,461.05,461.27,460.37,460.95,34153.0,458.3926,458.6113,457.7165,458.2932,34153.0
2024-05-20 11:00:00,460.98,461.55,460.55,461.28,37730.0,458.323,458.8897,457.8955,458.6213,37730.0
2024-05-20 11:30:00,461.33,461.55,460.68,460.74,33528.0,458.671,458.8897,458.0247,458.0844,33528.0
2024-05-20 12:00:00,460.68,461.16,459.89,460.28,22065.0,458.0247,458.5019,457.2393,457.627,22065.0
2024-05-20 12:30:00,460.28,460.55,459.97,460.17,17225.0,457.627,457.8955,457.3188,457.5177,17225.0
2024-05-20 13:00:00,460.24,460.55,459.92,460.27,20975.0,457.5872,457.8955,457.2691,457.6171,20975.0
2024-05-20 13:30:00,460.16,460.77,460.07,460.32,26851.0,457.5077,458.1142,457.4182,457.6668,26851.0
2024-05-20 14:00:00,460.27,460.36,459.58,459.98,16415.0,457.6171,457.7066,456.9311,457.3287,16415.0
2024-05-20 14:30:00,459.96,460.19,459.66,459.68,31250.0,457.3089,457.5375,457.0106,457.0305,31250.0
2024-05-20 15:00:00,459.7,460.14,459.4,459.98,43938.0,457.0504,457.4878,456.7521,457.3287,43938.0
2024-05-20 15:30:00,460.1,460.25,459.3,459.9,102002.0,457.4481,457.5972,456.6527,457.2492,102002.0
2024-05-21 09:30:00,459.0,460.39,455.71,456.01,185885.0,456.3544,457.7364,453.0834,453.3816,185885.0
2024-05-21 10:00:00,455.96,457.61,455.78,456.42,94087.0,453.3319,454.9724,453.153,453.7893,94087.0
2024-05-21 10:30:00,456.42,457.68,456.12,456.33,58996.0,453.7893,455.042,453.491,453.6998,58996.0
2024-05-21 11:00:00,456.32,456.34,455.63,455.91,61357.0,453.6898,453.7097,453.0038,453.2822,61357.0
2024-05-21 11:30:00,455.85,456.55,455.66,455.98,43164.0,453.2226,453.9185,453.0336,453.3518,43164.0
2024-05-21 12:00:00,456.02,456.27,455.77,455.99,37593.0,453.3916,453.6401,453.143,453.3617,37593.0
2024-05-21 12:30:00,455.98,456.6,455.97,456.47,36224.0,453.3518,453.9682,453.3419,453.839,36224.0
2024-05-21 13:00:00,456.43,456.6,456.13,456.46,43764.0,453.7992,453.9682,453.5009,453.829,43764.0
2024-05-21 13:30:00,456.5,457.32,456.48,457.32,60557.0,453.8688,454.6841,453.8489,454.6841,60557.0
2024-05-21 14:00:00,457.28,458.08,457.23,458.08,30113.0,454.6443,455.4397,454.5946,455.4397,30113.0
2024-05-21 14:30:00,458.08,458.35,457.69,457.92,50267.0,455.4397,455.7081,455.0519,455.2806,50267.0
2024-05-21 15:00:00,457.95,458.4,457.47,458.07,47441.0,455.3104,455.7579,454.8332,455.4298,47441.0
2024-05-21 15:30:00,458.14,459.44,458.12,459.24,158957.0,455.4994,456.7919,455.4795,456.593,158957.0
2024-05-22 09:30:00,458.9,461.0,458.33,460.76,109288.0,456.255,458.3429,455.6883,458.1043,109288.0
2024-05-22 10:00:00,460.77,462.5,460.64,462.07,100311.0,458.1142,459.8342,457.9849,459.4067,100311.0
2024-05-22 10:30:00,461.95,462.06,459.9,459.99,58329.0,459.2874,459.3968,457.2492,457.3387,58329.0
2024-05-22 11:00:00,459.98,460.15,459.3,459.55,42452.0,457.3287,457.4978,456.6527,456.9012,42452.0
2024-05-22 11:30:00,459.57,459.88,458.94,459.86,55634.0,456.9211,457.2293,456.2947,457.2094,55634.0
2024-05-22 12:00:00,459.81,459.91,459.02,459.5,49333.0,457.1597,457.2591,456.3743,456.8515,49333.0
2024-05-22 12:30:00,459.57,460.13,459.22,459.88,34261.0,456.9211,457.4779,456.5731,457.2293,34261.0
2024-05-22 13:00:00,459.85,460.0,458.08,458.28,32348.0,457.1995,457.3486,455.4397,455.6385,32348.0
2024-05-22 13:30:00,458.21,458.24,457.51,457.85,38805.0,455.5689,455.5988,454.873,455.211,38805.0
2024-05-22 14:00:00,457.82,458.12,455.87,455.89,42487.0,455.1812,455.4795,453.2424,453.2623,42487.0
2024-05-22 14:30:00,455.83,456.54,455.71,456.49,29977.0,453.2027,453.9086,453.0834,453.8589,29977.0
2024-05-22 15:00:00,456.57,456.72,455.69,456.21,63376.0,453.9384,454.0875,453.0635,453.5805,63376.0
2024-05-22 15:30:00,456.17,456.9,455.16,456.73,165044.0,453.5407,454.2665,452.5365,454.0975,165044.0
2024-05-23 09:30:00,456.52,458.05,454.33,455.44,124887.0,453.8887,455.4099,451.7113,452.8149,124887.0
2024-05-23 10:00:00,455.55,457.1,454.88,455.12,59528.0,452.9243,454.4653,452.2581,452.4968,59528.0
2024-05-23 10:30:00,455.17,455.28,453.45,453.59,48938.0,452.5465,452.6558,450.8364,450.9756,48938.0
2024-05-23 11:00:00,453.59,454.44,453.44,453.66,59348.0,450.9756,451.8207,450.8264,451.0452,59348.0
2024-05-23 11:30:00,453.73,454.23,453.29,453.87,44534.0,451.1148,451.6119,450.6773,451.254,44534.0
2024-05-23 12:00:00,453.74,454.0,453.39,453.88,39332.0,451.1247,451.3832,450.7767,451.2639,39332.0
2024-05-23 12:30:00,453.88,454.09,452.79,452.99,57367.0,451.2639,451.4727,450.1802,450.379,57367.0
2024-05-23 13:00:00,453.11,453.18,452.44,452.89,45615.0,450.4983,450.5679,449.8322,450.2796,45615.0
2024-05-23 13:30:00,452.81,452.95,450.63,451.27,57023.0,450.2001,450.3393,448.0326,448.6689,57023.0
2024-05-23 14:00:00,451.35,451.53,450.53,451.16,24078.0,448.7485,448.9275,447.9332,448.5596,24078.0
2024-05-23 14:30:00,450.98,451.49,450.44,450.52,60483.0,448.3806,448.8877,447.8437,447.9233,60483.0
2024-05-23 15:00:00,450.58,451.94,450.51,451.65,45644.0,447.9829,449.3351,447.9133,449.0468,45644.0
2024-05-23 15:30:00,451.65,451.73,450.7,451.33,147178.0,449.0468,449.1263,448.1022,448.7286,147178.0
2024-05-24 09:30:00,452.51,454.45,451.63,451.89,129130.0,449.9018,451.8306,449.0269,449.2854,129130.0
2024-05-24 10:00:00,452.0,452.7,451.21,451.67,96951.0,449.3947,450.0907,448.6093,449.0666,96951.0
2024-05-24 10:30:00,451.67,451.9,450.64,451.7,71295.0,449.0666,449.2953,448.0426,449.0965,71295.0
2024-05-24 11:00:00,451.66,452.79,451.56,451.81,87786.0,449.0567,450.1802,448.9573,449.2058,87786.0
2024-05-24 11:30:00,451.87,452.31,451.08,452.18,78129.0,449.2655,449.703,448.48,449.5737,78129.0
2024-05-24 12:00:00,452.2,452.2,450.94,451.36,96938.0,449.5936,449.5936,448.3409,448.7584,96938.0
2024-05-24 12:30:00,451.4,451.6,450.73,450.78,53548.0,448.7982,448.997,448.1321,448.1818,53548.0
2024-05-24 13:00:00,450.81,451.56,450.46,451.2,54495.0,448.2116,448.9573,447.8636,448.5994,54495.0
2024-05-24 13:30:00,451.18,451.28,450.55,450.86,64050.0,448.5795,448.6789,447.9531,448.2613,64050.0
2024-05-24 14:00:00,450.89,451.86,450.89,451.46,48511.0,448.2911,449.2555,448.2911,448.8579,48511.0
2024-05-24 14:30:00,451.44,451.79,450.86,450.94,41623.0,448.838,449.186,448.2613,448.3409,41623.0
2024-05-24 15:00:00,450.88,450.95,450.32,450.66,58387.0,448.2812,448.3508,447.7244,448.0625,58387.0
2024-05-24 15:30:00,450.6,451.38,450.59,451.2,146837.0,448.0028,448.7783,447.9929,448.5994,146837.0
2024-05-28 09:30:00,450.0,450.63,447.52,448.56,135301.0,447.4063,448.0326,444.9406,445.9746,135301.0
2024-05-28 10:00:00,448.34,448.71,447.07,447.76,64766.0,445.7558,446.1237,444.4932,445.1792,64766.0
2024-05-28 10:30:00,447.67,447.79,445.81,446.44,104283.0,445.0897,445.209,443.2404,443.8668,104283.0
2024-05-28 11:00:00,446.4,446.57,443.65,444.14,142591.0,443.827,443.996,441.0929,441.58,142591.0
2024-05-28 11:30:00,444.14,444.58,443.43,443.66,87742.0,441.58,442.0175,440.8741,441.1028,87742.0
2024-05-28 12:00:00,443.66,444.07,443.23,443.35,79878.0,441.1028,441.5104,440.6753,440.7946,79878.0
2024-05-28 12:30:00,443.42,443.98,443.15,443.46,39639.0,440.8642,441.421,440.5958,440.904,39639.0
2024-05-28 13:00:00,443.42,443.56,442.68,443.25,65072.0,440.8642,441.0034,440.1285,440.6952,65072.0
2024-05-28 13:30:00,443.22,443.57,442.84,443.54,43212.0,440.6653,441.0133,440.2875,440.9835,43212.0
2024-05-28 14:00:00,443.48,443.93,442.89,442.9,70205.0,440.9238,441.3713,440.3373,440.3472,70205.0
2024-05-28 14:30:00,442.92,443.59,442.39,443.43,73632.0,440.3671,441.0332,439.8401,440.8741,73632.0
2024-05-28 15:00:00,443.51,444.27,443.3,443.8,122860.0,440.9537,441.7093,440.7449,441.242,122860.0
2024-05-28 15:30:00,443.79,445.19,443.75,445.11,317002.0,441.2321,442.624,441.1923,442.5445,317002.0
2024-05-29 09:30:00,442.11,444.22,441.8,443.33,108944.0,439.5617,441.6596,439.2535,440.7747,108944.0
2024-05-29 10:00:00,443.34,443.86,442.36,442.97,69231.0,440.7847,441.3017,439.8103,440.4168,69231.0
2024-05-29 10:30:00,443.01,443.93,442.76,443.86,56738.0,440.4566,441.3713,440.208,441.3017,56738.0
2024-05-29 11:00:00,443.85,444.11,442.79,443.23,55430.0,441.2917,441.5502,440.2378,440.6753,55430.0
2024-05-29 11:30:00,443.23,444.22,443.16,443.65,51001.0,440.6753,441.6596,440.6057,441.0929,51001.0
2024-05-29 12:00:00,443.65,443.72,443.03,443.35,69592.0,441.0929,441.1625,440.4764,440.7946,69592.0
2024-05-29 12:30:00,443.34,443.78,443.15,443.31,55373.0,440.7847,441.2221,440.5958,440.7548,55373.0
2024-05-29 13:00:00,443.31,443.76,442.89,443.63,44755.0,440.7548,441.2022,440.3373,441.073,44755.0
2024-05-29 13:30:00,443.62,444.0,443.04,443.93,56175.0,441.063,441.4409,440.4864,441.3713,56175.0
2024-05-29 14:00:00,443.85,444.12,443.29,443.54,58651.0,441.2917,441.5602,440.7349,440.9835,58651.0
2024-05-29 14:30:00,443.58,443.98,443.24,443.56,56548.0,441.0233,441.421,440.6852,441.0034,56548.0
2024-05-29 15:00:00,443.57,444.47,443.57,444.25,82191.0,441.0133,441.9081,441.0133,441.6894,82191.0
2024-05-29 15:30:00,444.23,444.56,442.21,443.07,170728.0,441.6695,441.9976,439.6612,440.5162,170728.0
2024-05-30 09:30:00,442.21,443.67,440.67,442.62,127072.0,439.6612,441.1128,438.13,440.0688,127072.0
2024-05-30 10:00:00,442.73,443.2,441.1,442.77,91145.0,440.1782,440.6455,438.5576,440.2179,91145.0
2024-05-30 10:30:00,442.62,443.67,441.86,442.21,65832.0,440.0688,441.1128,439.3132,439.6612,65832.0
2024-05-30 11:00:00,442.21,443.87,442.2,442.73,75162.0,439.6612,441.3116,439.6512,440.1782,75162.0
2024-05-30 11:30:00,442.73,444.09,442.49,443.98,53324.0,440.1782,441.5303,439.9396,441.421,53324.0
2024-05-30 12:00:00,444.04,444.19,443.35,443.35,39537.0,441.4806,441.6298,440.7946,440.7946,39537.0
2024-05-30 12:30:00,443.38,444.17,443.27,443.35,171369.0,440.8244,441.6099,440.7151,440.7946,171369.0
2024-05-30 13:00:00,443.38,443.52,442.7,443.08,46119.0,440.8244,440.9636,440.1483,440.5262,46119.0
2024-05-30 13:30:00,443.1,443.1,442.09,442.64,60433.0,440.546,440.546,439.5419,440.0887,60433.0
2024-05-30 14:00:00,442.68,442.97,442.39,442.86,39207.0,440.1285,440.4168,439.8401,440.3074,39207.0
2024-05-30 14:30:00,442.87,443.33,442.5,443.26,46203.0,440.3174,440.7747,439.9495,440.7051,46203.0
2024-05-30 15:00:00,443.26,443.49,442.6,443.27,57626.0,440.7051,440.9338,440.0489,440.7151,57626.0
2024-05-30 15:30:00,443.35,443.49,441.62,442.12,166410.0,440.7946,440.9338,439.0746,439.5717,166410.0
2024-05-31 09:30:00,442.69,443.02,439.8,440.65,145095.0,440.1384,440.4665,437.2651,438.1102,145095.0
2024-05-31 10:00:00,440.65,440.87,439.4,439.65,70802.0,438.1102,438.3289,436.8674,437.1159,70802.0
2024-05-31 10:30:00,439.55,440.84,439.25,440.25,66929.0,437.0165,438.2991,436.7182,437.7125,66929.0
2024-05-31 11:00:00,440.34,440.48,439.49,440.07,61471.0,437.8019,437.9411,436.9568,437.5335,61471.0
2024-05-31 11:30:00,440.06,440.75,439.71,440.59,48409.0,437.5236,438.2096,437.1756,438.0505,48409.0
2024-05-31 12:00:00,440.58,440.95,439.85,440.72,40133.0,438.0406,438.4084,437.3148,438.1798,40133.0
2024-05-31 12:30:00,440.63,440.82,440.41,440.81,38842.0,438.0903,438.2792,437.8715,438.2692,38842.0
2024-05-31 13:00:00,440.83,441.59,440.83,441.49,33946.0,438.2891,439.0447,438.2891,438.9453,33946.0
2024-05-31 13:30:00,441.5,441.58,440.94,441.35,38673.0,438.9553,439.0348,438.3985,438.8061,38673.0
2024-05-31 14:00:00,441.45,442.48,441.35,442.19,51939.0,438.9056,439.9296,438.8061,439.6413,51939.0
2024-05-31 14:30:00,442.25,443.12,442.1,442.84,59145.0,439.7009,440.5659,439.5518,440.2875,59145.0
2024-05-31 15:00:00,442.84,443.53,442.46,443.19,58660.0,440.2875,440.9736,439.9097,440.6355,58660.0
2024-05-31 15:30:00,443.11,447.34,443.02,446.88,518171.0,440.556,444.7616,440.4665,444.3043,518171.0
2024-06-03 09:30:00,443.48,445.0,441.4,442.46,124352.0,440.9238,442.4351,438.8558,439.9097,124352.0
2024-06-03 10:00:00,443.01,443.5,441.05,441.79,89085.0,440.4566,440.9437,438.5079,439.2436,89085.0
2024-06-03 10:30:00,441.78,442.49,440.69,441.76,77879.0,439.2336,439.9396,438.1499,439.2138,77879.0
2024-06-03 11:00:00,441.76,441.76,440.4,440.52,48085.0,439.2138,439.2138,437.8616,437.9809,48085.0
2024-06-03 11:30:00,440.58,440.96,440.1,440.65,46176.0,438.0406,438.4184,437.5633,438.1102,46176.0
2024-06-03 12:00:00,440.61,440.77,438.33,438.43,72573.0,438.0704,438.2295,435.8035,435.903,72573.0
2024-06-03 12:30:00,438.42,439.59,437.88,439.45,63765.0,435.893,437.0563,435.3561,436.9171,63765.0
2024-06-03 13:00:00,439.48,440.25,439.07,440.19,54100.0,436.9469,437.7125,436.5393,437.6528,54100.0
2024-06-03 13:30:00,440.18,441.57,440.17,441.23,49739.0,437.6429,439.0249,437.6329,438.6868,49739.0
2024-06-03 14:00:00,441.33,442.19,441.1,441.67,48083.0,438.7862,439.6413,438.5576,439.1243,48083.0
2024-06-03 14:30:00,441.8,442.45,441.65,442.19,47672.0,439.2535,439.8998,439.1044,439.6413,47672.0
2024-06-03 15:00:00,442.19,442.46,441.84,442.22,58754.0,439.6413,439.9097,439.2933,439.6711,58754.0
2024-06-03 15:30:00,442.3,443.41,441.94,443.41,215361.0,439.7507,440.8543,439.3927,440.8543,215361.0
2024-06-04 09:30:00,443.36,443.75,441.36,443.75,174575.0,440.8045,441.1923,438.8161,441.1923,174575.0
2024-06-04 10:00:00,443.98,444.75,443.21,443.53,87824.0,441.421,442.1865,440.6554,440.9736,87824.0
2024-06-04 10:30:00,443.54,443.83,442.5,443.2,73256.0,440.9835,441.2718,439.9495,440.6455,73256.0
2024-06-04 11:00:00,443.11,443.16,442.02,442.09,47228.0,440.556,440.6057,439.4723,439.5419,47228.0
2024-06-04 11:30:00,442.09,442.85,441.9,442.31,54457.0,439.5419,440.2975,439.353,439.7606,54457.0
2024-06-04 12:00:00,442.36,442.76,441.32,442.08,121335.0,439.8103,440.208,438.7763,439.5319,121335.0
2024-06-04 12:30:00,442.09,443.17,442.02,443.05,57272.0,439.5419,440.6156,439.4723,440.4963,57272.0
2024-06-04 13:00:00,443.04,443.16,441.93,442.63,55389.0,440.4864,440.6057,439.3828,440.0787,55389.0
2024-06-04 13:30:00,442.8,443.11,442.17,442.97,85548.0,440.2478,440.556,439.6214,440.4168,85548.0
2024-06-04 14:00:00,442.96,444.36,442.92,444.31,77851.0,440.4068,441.7988,440.3671,441.7491,77851.0
2024-06-04 14:30:00,444.35,444.61,444.01,444.08,37046.0,441.7888,442.0473,441.4508,441.5204,37046.0
2024-06-04 15:00:00,443.95,443.95,442.86,443.47,44123.0,441.3911,441.3911,440.3074,440.9139,44123.0
2024-06-04 15:30:00,443.44,444.88,443.04,444.74,148042.0,440.8841,442.3158,440.4864,442.1766,148042.0
2024-06-05 09:30:00,446.8,447.57,443.36,443.69,147429.0,444.2247,444.9903,440.8045,441.1326,147429.0
2024-06-05 10:00:00,443.4,443.93,442.3,443.69,76054.0,440.8443,441.3713,439.7507,441.1326,76054.0
2024-06-05 10:30:00,443.74,444.27,442.89,444.21,52274.0,441.1824,441.7093,440.3373,441.6496,52274.0
2024-06-05 11:00:00,444.21,445.39,444.11,445.16,49443.0,441.6496,442.8228,441.5502,442.5942,49443.0
2024-06-05 11:30:00,445.2,445.25,444.42,444.82,43734.0,442.6339,442.6836,441.8584,442.2561,43734.0
2024-06-05 12:00:00,444.69,444.71,443.52,444.1,33858.0,442.1269,442.1468,440.9636,441.5403,33858.0
2024-06-05 12:30:00,444.13,444.75,443.98,444.18,31131.0,441.5701,442.1865,441.421,441.6198,31131.0
2024-06-05 13:00:00,444.15,445.64,444.01,445.61,35113.0,441.59,443.0714,441.4508,443.0416,35113.0
2024-06-05 13:30:00,445.61,445.62,444.92,445.16,34114.0,443.0416,443.0515,442.3555,442.5942,34114.0
2024-06-05 14:00:00,445.16,445.96,445.1,445.92,30351.0,442.5942,443.3896,442.5345,443.3498,30351.0
2024-06-05 14:30:00,445.98,446.73,445.98,446.38,36955.0,443.4094,444.1551,443.4094,443.8071,36955.0
2024-06-05 15:00:00,446.37,446.81,446.2,446.31,41227.0,443.7972,444.2347,443.6282,443.7375,41227.0
2024-06-05 15:30:00,446.2,446.83,445.56,446.82,193811.0,443.6282,444.2545,442.9919,444.2446,193811.0
2024-06-06 09:30:00,448.49,449.11,444.63,448.97,141277.0,445.905,446.5214,442.0672,446.3822,141277.0
2024-06-06 10:00:00,448.75,449.55,447.8,449.47,97899.0,446.1635,446.9589,445.2189,446.8793,97899.0
2024-06-06 10:30:00,449.49,449.78,448.36,449.22,56459.0,446.8992,447.1875,445.7757,446.6308,56459.0
2024-06-06 11:00:00,449.22,449.44,447.02,447.16,76815.0,446.6308,446.8495,444.4434,444.5826,76815.0
2024-06-06 11:30:00,447.14,447.68,446.89,447.12,42474.0,444.5628,445.0996,444.3142,444.5429,42474.0
2024-06-06 12:00:00,447.12,448.0,447.08,447.4,48700.0,444.5429,445.4178,444.5031,444.8213,48700.0
2024-06-06 12:30:00,447.47,448.35,447.41,447.84,36099.0,444.8909,445.7658,444.8312,445.2587,36099.0
2024-06-06 13:00:00,447.79,448.2,447.25,448.09,32836.0,445.209,445.6166,444.6721,445.5073,32836.0
2024-06-06 13:30:00,448.06,449.41,448.01,449.07,43145.0,445.4775,446.8197,445.4277,446.4816,43145.0
2024-06-06 14:00:00,449.07,449.09,447.83,448.16,35912.0,446.4816,446.5015,445.2488,445.5769,35912.0
2024-06-06 14:30:00,448.17,448.82,447.92,448.73,31076.0,445.5868,446.2331,445.3383,446.1436,31076.0
2024-06-06 15:00:00,448.61,449.43,448.61,448.93,41600.0,446.0243,446.8396,446.0243,446.3424,41600.0
2024-06-06 15:30:00,448.93,449.06,447.9,448.81,118027.0,446.3424,446.4717,445.3184,446.2231,118027.0
2024-06-07 09:30:00,449.45,449.85,447.26,449.53,104896.0,446.8594,447.2571,444.6821,446.939,104896.0
2024-06-07 10:00:00,449.55,451.96,448.95,451.21,95710.0,446.9589,449.355,446.3623,448.6093,95710.0
2024-06-07 10:30:00,451.15,453.0,450.96,451.39,68730.0,448.5496,450.389,448.3607,448.7883,68730.0
2024-06-07 11:00:00,451.29,451.55,450.69,451.14,48126.0,448.6888,448.9473,448.0923,448.5397,48126.0
2024-06-07 11:30:00,451.2,451.36,450.11,450.57,50802.0,448.5994,448.7584,447.5156,447.973,50802.0
2024-06-07 12:00:00,450.46,451.24,450.31,451.22,28726.0,447.8636,448.6391,447.7145,448.6192,28726.0
2024-06-07 12:30:00,451.24,451.66,450.71,451.48,31555.0,448.6391,449.0567,448.1122,448.8777,31555.0
2024-06-07 13:00:00,451.47,451.8,451.18,451.45,31862.0,448.8678,449.1959,448.5795,448.8479,31862.0
2024-06-07 13:30:00,451.41,451.67,451.06,451.06,36608.0,448.8081,449.0666,448.4602,448.4602,36608.0
2024-06-07 14:00:00,451.05,451.05,449.94,450.74,31262.0,448.4502,448.4502,447.3466,448.142,31262.0
2024-06-07 14:30:00,450.66,451.44,450.56,451.04,33026.0,448.0625,448.838,447.963,448.4403,33026.0
2024-06-07 15:00:00,450.94,451.18,450.06,450.72,38891.0,448.3409,448.5795,447.4659,448.1221,38891.0
2024-06-07 15:30:00,450.69,450.9,449.66,449.69,115873.0,448.0923,448.3011,447.0682,447.0981,115873.0
2024-06-10 09:30:00,448.42,449.24,446.46,447.68,123324.0,445.8354,446.6507,443.8867,445.0996,123324.0
2024-06-10 10:00:00,447.76,448.05,445.9,445.9,71931.0,445.1792,445.4675,443.3299,443.3299,71931.0
2024-06-10 10:30:00,445.9,445.9,444.37,445.17,76107.0,443.3299,443.3299,441.8087,442.6041,76107.0
2024-06-10 11:00:00,445.11,445.91,444.88,445.88,60571.0,442.5445,443.3398,442.3158,443.31,60571.0
2024-06-10 11:30:00,445.93,447.61,445.93,447.17,37322.0,443.3597,445.03,443.3597,444.5926,37322.0
2024-06-10 12:00:00,447.17,448.04,446.91,447.71,63253.0,444.5926,445.4576,444.3341,445.1295,63253.0
2024-06-10 12:30:00,447.71,448.36,447.6,447.72,44681.0,445.1295,445.7757,445.0201,445.1394,44681.0
2024-06-10 13:00:00,447.77,447.96,447.42,447.79,39515.0,445.1891,445.378,444.8411,445.209,39515.0
2024-06-10 13:30:00,447.81,449.06,447.65,448.67,37434.0,445.2289,446.4717,445.0698,446.0839,37434.0
2024-06-10 14:00:00,448.78,449.82,448.74,449.44,55236.0,446.1933,447.2273,446.1535,446.8495,55236.0
2024-06-10 14:30:00,449.41,450.01,449.4,449.79,56889.0,446.8197,447.4162,446.8097,447.1975,56889.0
2024-06-10 15:00:00,449.73,450.17,449.15,449.71,40534.0,447.1378,447.5753,446.5612,447.1179,40534.0
2024-06-10 15:30:00,449.62,449.64,448.79,449.37,140492.0,447.0285,447.0483,446.2032,446.7799,140492.0
2024-06-11 09:30:00,447.84,448.42,445.11,445.8,107805.0,445.2587,445.8354,442.5445,443.2305,107805.0
2024-06-11 10:00:00,445.9,447.19,445.9,446.26,86893.0,443.3299,444.6125,443.3299,443.6878,86893.0
2024-06-11 10:30:00,446.16,447.42,446.02,447.09,76248.0,443.5884,444.8411,443.4492,444.513,76248.0
2024-06-11 11:00:00,447.16,447.72,446.47,447.17,73327.0,444.5826,445.1394,443.8966,444.5926,73327.0
2024-06-11 11:30:00,447.18,447.47,446.52,446.75,46124.0,444.6025,444.8909,443.9463,444.175,46124.0
2024-06-11 12:00:00,446.68,446.83,446.07,446.22,39145.0,444.1054,444.2545,443.4989,443.6481,39145.0
2024-06-11 12:30:00,446.23,446.53,445.52,445.95,39518.0,443.658,443.9563,442.9521,443.3796,39518.0
2024-06-11 13:00:00,445.95,446.28,445.6,445.98,24122.0,443.3796,443.7077,443.0316,443.4094,24122.0
2024-06-11 13:30:00,446.05,446.79,446.02,446.78,26714.0,443.479,444.2148,443.4492,444.2048,26714.0
2024-06-11 14:00:00,446.73,447.37,446.69,447.29,19726.0,444.1551,444.7914,444.1153,444.7119,19726.0
2024-06-11 14:30:00,447.28,447.91,447.1,447.9,28989.0,444.7019,445.3283,444.523,445.3184,28989.0
2024-06-11 15:00:00,447.93,448.48,447.73,448.38,51186.0,445.3482,445.895,445.1494,445.7956,51186.0
2024-06-11 15:30:00,448.23,449.25,448.23,449.24,138135.0,445.6465,446.6606,445.6465,446.6507,138135.0
2024-06-12 09:30:00,451.49,452.5,447.18,449.29,222030.0,448.8877,449.8919,444.6025,446.7004,222030.0
2024-06-12 10:00:00,449.23,450.42,447.86,448.79,111777.0,446.6407,447.8238,445.2786,446.2032,111777.0
2024-06-12 10:30:00,448.81,449.0,446.28,447.5,84890.0,446.2231,446.412,443.7077,444.9207,84890.0
2024-06-12 11:00:00,447.45,447.79,446.43,446.98,63232.0,444.871,445.209,443.8568,444.4037,63232.0
2024-06-12 11:30:00,446.98,447.49,446.31,447.23,65203.0,444.4037,444.9107,443.7375,444.6522,65203.0
2024-06-12 12:00:00,447.08,447.22,445.66,445.71,49748.0,444.5031,444.6423,443.0913,443.141,49748.0
2024-06-12 12:30:00,445.69,445.95,445.26,445.8,45784.0,443.1211,443.3796,442.6936,443.2305,45784.0
2024-06-12 13:00:00,445.72,446.49,444.76,444.89,53864.0,443.1509,443.9165,442.1965,442.3257,53864.0
2024-06-12 13:30:00,444.71,444.78,442.47,442.75,142833.0,442.1468,442.2164,439.9197,440.1981,142833.0
2024-06-12 14:00:00,442.6,443.93,441.7,443.6,142096.0,440.0489,441.3713,439.1541,441.0432,142096.0
2024-06-12 14:30:00,443.65,444.24,441.71,443.47,118060.0,441.0929,441.6795,439.1641,440.9139,118060.0
2024-06-12 15:00:00,443.46,444.85,441.6,442.11,122372.0,440.904,442.286,439.0547,439.5617,122372.0
2024-06-12 15:30:00,442.13,443.45,441.84,442.67,277909.0,439.5816,440.894,439.2933,440.1185,277909.0
2024-06-13 09:30:00,443.0,443.27,439.62,440.17,210459.0,440.4466,440.7151,437.0861,437.6329,210459.0
2024-06-13 10:00:00,440.04,443.08,439.91,442.76,100833.0,437.5037,440.5262,437.3744,440.208,100833.0
2024-06-13 10:30:00,442.87,443.0,440.15,440.43,189517.0,440.3174,440.4466,437.613,437.8914,189517.0
2024-06-13 11:00:00,440.27,440.92,439.89,440.87,46937.0,437.7324,438.3786,437.3545,438.3289,46937.0
2024-06-13 11:30:00,440.95,440.97,439.85,440.34,46521.0,438.4084,438.4283,437.3148,437.8019,46521.0
2024-06-13 12:00:00,440.24,440.46,439.5,439.5,76994.0,437.7025,437.9213,436.9668,436.9668,76994.0
2024-06-13 12:30:00,439.5,441.02,439.32,440.44,46890.0,436.9668,438.478,436.7878,437.9014,46890.0
2024-06-13 13:00:00,440.56,441.93,440.52,441.88,43254.0,438.0207,439.3828,437.9809,439.3331,43254.0
2024-06-13 13:30:00,441.92,443.0,441.92,442.61,192066.0,439.3728,440.4466,439.3728,440.0589,192066.0
2024-06-13 14:00:00,442.56,444.35,442.39,443.71,43584.0,440.0092,441.7888,439.8401,441.1525,43584.0
2024-06-13 14:30:00,443.72,444.47,443.66,444.0,92038.0,441.1625,441.9081,441.1028,441.4409,92038.0
2024-06-13 15:00:00,444.0,444.45,443.7,443.85,61224.0,441.4409,441.8883,441.1426,441.2917,61224.0
2024-06-13 15:30:00,443.81,445.15,443.74,445.0,318463.0,441.2519,442.5842,441.1824,442.4351,318463.0
2024-06-14 09:30:00,443.34,444.0,441.48,441.58,142283.0,440.7847,441.4409,438.9354,439.0348,142283.0
2024-06-14 10:00:00,441.48,443.61,441.2,442.67,106071.0,438.9354,441.0531,438.657,440.1185,106071.0
2024-06-14 10:30:00,442.65,443.55,441.98,443.17,58566.0,440.0986,440.9934,439.4325,440.6156,58566.0
2024-06-14 11:00:00,443.28,443.85,442.88,443.51,55959.0,440.725,441.2917,440.3273,440.9537,55959.0
2024-06-14 11:30:00,443.64,444.06,443.38,443.67,42260.0,441.0829,441.5005,440.8244,441.1128,42260.0
2024-06-14 12:00:00,443.65,444.29,443.11,443.67,36124.0,441.0929,441.7292,440.556,441.1128,36124.0
2024-06-14 12:30:00,443.59,444.36,443.37,444.33,35536.0,441.0332,441.7988,440.8145,441.769,35536.0
2024-06-14 13:00:00,444.33,444.96,443.95,444.04,43742.0,441.769,442.3953,441.3911,441.4806,43742.0
2024-06-14 13:30:00,444.0,444.32,443.4,443.58,43369.0,441.4409,441.759,440.8443,441.0233,43369.0
2024-06-14 14:00:00,443.58,444.36,443.36,444.15,59133.0,441.0233,441.7988,440.8045,441.59,59133.0
2024-06-14 14:30:00,444.13,444.48,443.71,444.33,63029.0,441.5701,441.9181,441.1525,441.769,63029.0
2024-06-14 15:00:00,444.27,444.75,444.1,444.62,48199.0,441.7093,442.1865,441.5403,442.0573,48199.0
2024-06-14 15:30:00,444.62,444.91,443.72,444.84,185113.0,442.0573,442.3456,441.1625,442.276,185113.0
2024-06-17 09:30:00,442.43,444.82,441.68,444.2,165278.0,439.8799,442.2561,439.1342,441.6397,165278.0
2024-06-17 10:00:00,444.07,445.25,443.55,444.89,110169.0,441.5104,442.6836,440.9934,442.3257,110169.0
2024-06-17 10:30:00,444.76,445.28,443.05,444.32,56874.0,442.1965,442.7135,440.4963,441.759,56874.0
2024-06-17 11:00:00,444.29,445.27,444.28,445.19,68289.0,441.7292,442.7035,441.7192,442.624,68289.0
2024-06-17 11:30:00,445.27,445.5,444.66,445.08,47186.0,442.7035,442.9322,442.097,442.5146,47186.0
2024-06-17 12:00:00,445.08,446.41,445.08,446.38,43660.0,442.5146,443.837,442.5146,443.8071,43660.0
2024-06-17 12:30:00,446.46,446.68,445.77,445.85,38527.0,443.8867,444.1054,443.2007,443.2802,38527.0
2024-06-17 13:00:00,445.82,446.54,445.61,446.54,42142.0,443.2504,443.9662,443.0416,443.9662,42142.0
2024-06-17 13:30:00,446.5,447.13,446.37,446.71,45777.0,443.9264,444.5528,443.7972,444.1352,45777.0
2024-06-17 14:00:00,446.67,447.55,446.65,447.42,81159.0,444.0955,444.9704,444.0756,444.8411,81159.0
2024-06-17 14:30:00,447.46,447.86,447.17,447.86,74089.0,444.8809,445.2786,444.5926,445.2786,74089.0
2024-06-17 15:00:00,447.81,448.77,447.8,448.77,61877.0,445.2289,446.1834,445.2189,446.1834,61877.0
2024-06-17 15:30:00,448.75,449.34,447.89,448.25,201956.0,446.1635,446.7501,445.3084,445.6664,201956.0
2024-06-18 09:30:00,447.06,450.61,446.7,449.49,175915.0,444.4832,448.0128,444.1253,446.8992,175915.0
2024-06-18 10:00:00,449.5,451.2,448.25,448.79,126326.0,446.9092,448.5994,445.6664,446.2032,126326.0
2024-06-18 10:30:00,448.72,449.78,448.03,449.78,49872.0,446.1336,447.1875,445.4476,447.1875,49872.0
2024-06-18 11:00:00,449.78,449.9,448.96,449.1,93286.0,447.1875,447.3068,446.3723,446.5115,93286.0
2024-06-18 11:30:00,449.22,450.13,449.01,450.06,55554.0,446.6308,447.5355,446.422,447.4659,55554.0
2024-06-18 12:00:00,450.07,451.0,449.75,449.75,41631.0,447.4759,448.4005,447.1577,447.1577,41631.0
2024-06-18 12:30:00,449.75,450.06,449.29,449.46,44084.0,447.1577,447.4659,446.7004,446.8694,44084.0
2024-06-18 13:00:00,449.36,449.57,448.48,449.08,79956.0,446.77,446.9787,445.895,446.4916,79956.0
2024-06-18 13:30:00,449.12,449.17,448.44,448.76,56138.0,446.5313,446.5811,445.8553,446.1734,56138.0
2024-06-18 14:00:00,448.79,449.19,447.76,447.87,45408.0,446.2032,446.6009,445.1792,445.2885,45408.0
2024-06-18 14:30:00,447.87,448.06,447.41,447.78,76703.0,445.2885,445.4775,444.8312,445.1991,76703.0
2024-06-18 15:00:00,447.66,448.12,447.37,447.99,74729.0,445.0798,445.5371,444.7914,445.4079,74729.0
2024-06-18 15:30:00,447.95,450.15,447.44,449.99,152913.0,445.3681,447.5554,444.861,447.3963,152913.0
2024-06-20 09:30:00,451.06,451.69,449.64,450.2,224787.0,448.4602,449.0865,447.0483,447.6051,224787.0
2024-06-20 10:00:00,450.2,451.13,449.3,450.5,154559.0,447.6051,448.5298,446.7103,447.9034,154559.0
2024-06-20 10:30:00,450.52,450.67,448.6,448.78,103123.0,447.9233,448.0724,446.0143,446.1933,103123.0
2024-06-20 11:00:00,448.84,449.22,448.36,448.89,87270.0,446.253,446.6308,445.7757,446.3027,87270.0
2024-06-20 11:30:00,448.85,449.93,448.39,449.4,64765.0,446.2629,447.3367,445.8055,446.8097,64765.0
2024-06-20 12:00:00,449.4,450.23,449.07,449.97,81192.0,446.8097,447.6349,446.4816,447.3764,81192.0
2024-06-20 12:30:00,449.98,450.93,449.81,450.36,112605.0,447.3864,448.3309,447.2174,447.7642,112605.0
2024-06-20 13:00:00,450.38,450.76,450.03,450.64,56263.0,447.7841,448.1619,447.4361,448.0426,56263.0
2024-06-20 13:30:00,450.6,452.75,450.41,452.7,53331.0,448.0028,450.1404,447.8139,450.0907,53331.0
2024-06-20 14:00:00,452.76,454.49,452.66,454.18,51801.0,450.1504,451.8704,450.0509,451.5622,51801.0
2024-06-20 14:30:00,454.18,454.38,453.65,453.97,76649.0,451.5622,451.761,451.0352,451.3534,76649.0
2024-06-20 15:00:00,453.88,453.99,452.56,453.24,94616.0,451.2639,451.3733,449.9515,450.6276,94616.0
2024-06-20 15:30:00,453.11,453.5,452.3,452.57,252257.0,450.4983,450.8861,449.693,449.9615,252257.0
2024-06-21 09:30:00,452.19,454.0,450.26,453.94,684801.0,449.5836,451.3832,447.6648,451.3236,684801.0
2024-06-21 10:00:00,453.98,453.98,451.46,452.04,77778.0,451.3633,451.3633,448.8579,449.4345,77778.0
2024-06-21 10:30:00,452.1,452.2,450.84,451.53,84727.0,449.4942,449.5936,448.2414,448.9275,84727.0
2024-06-21 11:00:00,451.5,451.66,450.38,450.74,73812.0,448.8976,449.0567,447.7841,448.142,73812.0
2024-06-21 11:30:00,450.66,451.47,450.48,451.1,40744.0,448.0625,448.8678,447.8835,448.4999,40744.0
2024-06-21 12:00:00,451.04,451.37,450.65,450.95,35468.0,448.4403,448.7684,448.0525,448.3508,35468.0
2024-06-21 12:30:00,450.91,451.8,450.74,451.51,47947.0,448.311,449.1959,448.142,448.9076,47947.0
2024-06-21 13:00:00,451.46,452.39,451.44,452.2,33263.0,448.8579,449.7825,448.838,449.5936,33263.0
2024-06-21 13:30:00,452.2,452.97,452.09,452.38,52281.0,449.5936,450.3592,449.4842,449.7726,52281.0
2024-06-21 14:00:00,452.38,453.18,452.11,453.03,41658.0,449.7726,450.5679,449.5041,450.4188,41658.0
2024-06-21 14:30:00,452.98,453.16,452.31,452.41,55141.0,450.3691,450.5481,449.703,449.8024,55141.0
2024-06-21 15:00:00,452.49,453.51,452.48,453.22,72892.0,449.8819,450.896,449.872,450.6077,72892.0
2024-06-21 15:30:00,453.24,455.3,453.12,454.52,211046.0,450.6276,452.6757,450.5083,451.9002,211046.0
2024-06-24 09:30:00,454.93,461.49,454.93,461.46,199525.0,452.3079,458.83,452.3079,458.8002,199525.0
2024-06-24 10:00:00,461.38,461.73,459.62,461.0,157549.0,458.7207,459.0687,456.9708,458.3429,157549.0
2024-06-24 10:30:00,461.03,463.07,461.02,462.35,69432.0,458.3727,460.4009,458.3628,459.6851,69432.0
2024-06-24 11:00:00,462.31,462.35,460.7,460.92,73482.0,459.6453,459.6851,458.0446,458.2633,73482.0
2024-06-24 11:30:00,460.98,461.39,460.19,460.53,59924.0,458.323,458.7306,457.5375,457.8756,59924.0
2024-06-24 12:00:00,460.53,460.53,459.8,460.2,48447.0,457.8756,457.8756,457.1498,457.5475,48447.0
2024-06-24 12:30:00,460.25,460.79,459.81,460.75,53763.0,457.5972,458.1341,457.1597,458.0943,53763.0
2024-06-24 13:00:00,460.76,460.8,460.09,460.44,50862.0,458.1043,458.144,457.4381,457.7861,50862.0
2024-06-24 13:30:00,460.3,460.33,458.68,459.33,51679.0,457.6469,457.6767,456.0362,456.6825,51679.0
2024-06-24 14:00:00,459.32,459.49,458.15,458.6,68581.0,456.6726,456.8416,455.5093,455.9567,68581.0
2024-06-24 14:30:00,458.57,458.76,457.13,457.18,56527.0,455.9269,456.1158,454.4952,454.5449,56527.0
2024-06-24 15:00:00,457.08,457.68,456.64,457.39,67533.0,454.4455,455.042,454.008,454.7537,67533.0
2024-06-24 15:30:00,457.35,458.64,456.94,456.96,206268.0,454.7139,455.9965,454.3063,454.3262,206268.0
2024-06-25 09:30:00,458.48,460.31,457.23,457.83,143374.0,455.8374,457.6568,454.5946,455.1911,143374.0
2024-06-25 10:00:00,457.51,458.43,456.31,457.58,73175.0,454.873,455.7877,453.6799,454.9426,73175.0
2024-06-25 10:30:00,457.55,458.06,456.97,457.46,69798.0,454.9128,455.4198,454.3361,454.8233,69798.0
2024-06-25 11:00:00,457.37,457.37,456.16,456.55,82214.0,454.7338,454.7338,453.5308,453.9185,82214.0
2024-06-25 11:30:00,456.47,456.55,455.3,455.38,58139.0,453.839,453.9185,452.6757,452.7553,58139.0
2024-06-25 12:00:00,455.3,455.34,454.31,454.44,71678.0,452.6757,452.7155,451.6914,451.8207,71678.0
2024-06-25 12:30:00,454.44,454.91,453.79,454.67,48189.0,451.8207,452.288,451.1744,452.0494,48189.0
2024-06-25 13:00:00,454.7,455.59,454.38,455.02,37900.0,452.0792,452.964,451.761,452.3973,37900.0
2024-06-25 13:30:00,455.1,455.1,453.89,454.2,42308.0,452.4769,452.4769,451.2738,451.5821,42308.0
2024-06-25 14:00:00,454.2,455.29,453.99,455.28,33292.0,451.5821,452.6658,451.3733,452.6558,33292.0
2024-06-25 14:30:00,455.3,455.67,455.1,455.53,39410.0,452.6757,453.0436,452.4769,452.9044,39410.0
2024-06-25 15:00:00,455.55,456.1,455.42,455.93,47521.0,452.9243,453.4711,452.795,453.3021,47521.0
2024-06-25 15:30:00,455.92,456.23,455.01,455.61,150453.0,453.2921,453.6004,452.3874,452.9839,150453.0
2024-06-26 09:30:00,452.75,454.51,451.39,452.97,139897.0,450.1404,451.8903,448.7883,450.3592,139897.0
2024-06-26 10:00:00,452.95,453.14,451.83,452.35,87268.0,450.3393,450.5282,449.2257,449.7427,87268.0
2024-06-26 10:30:00,452.31,453.31,451.88,452.71,61019.0,449.703,450.6972,449.2754,450.1006,61019.0
2024-06-26 11:00:00,452.59,453.5,452.37,453.29,51668.0,449.9813,450.8861,449.7626,450.6773,51668.0
2024-06-26 11:30:00,453.36,453.69,453.05,453.44,53333.0,450.7469,451.075,450.4387,450.8264,53333.0
2024-06-26 12:00:00,453.37,453.77,453.09,453.22,66220.0,450.7568,451.1545,450.4785,450.6077,66220.0
2024-06-26 12:30:00,453.22,453.73,452.76,453.47,38398.0,450.6077,451.1148,450.1504,450.8563,38398.0
2024-06-26 13:00:00,453.47,453.56,453.13,453.3,31836.0,450.8563,450.9458,450.5182,450.6872,31836.0
2024-06-26 13:30:00,453.29,453.41,452.95,453.41,34851.0,450.6773,450.7966,450.3393,450.7966,34851.0
2024-06-26 14:00:00,453.41,454.68,453.22,454.55,45264.0,450.7966,452.0593,450.6077,451.93,45264.0
2024-06-26 14:30:00,454.5,454.67,454.01,454.54,31255.0,451.8803,452.0494,451.3932,451.9201,31255.0
2024-06-26 15:00:00,454.57,454.64,453.91,453.91,49779.0,451.9499,452.0195,451.2937,451.2937,49779.0
2024-06-26 15:30:00,453.91,454.26,452.42,452.43,317022.0,451.2937,451.6417,449.8123,449.8223,317022.0
2024-06-27 09:30:00,448.57,448.7,442.0,446.05,372893.0,445.9845,446.1138,439.4524,443.479,372893.0
2024-06-27 10:00:00,446.05,446.68,445.07,445.82,183690.0,443.479,444.1054,442.5047,443.2504,183690.0
2024-06-27 10:30:00,445.86,446.67,445.3,446.5,158120.0,443.2901,444.0955,442.7334,443.9264,158120.0
2024-06-27 11:00:00,446.55,446.97,446.09,446.92,121291.0,443.9762,444.3937,443.5188,444.344,121291.0
2024-06-27 11:30:00,446.83,447.43,446.01,446.1,51481.0,444.2545,444.8511,443.4393,443.5287,51481.0
2024-06-27 12:00:00,446.22,446.31,445.6,446.01,59071.0,443.6481,443.7375,443.0316,443.4393,59071.0
2024-06-27 12:30:00,446.1,446.52,445.49,446.25,49028.0,443.5287,443.9463,442.9223,443.6779,49028.0
2024-06-27 13:00:00,446.22,446.55,445.9,446.31,32086.0,443.6481,443.9762,443.3299,443.7375,32086.0
2024-06-27 13:30:00,446.17,446.39,445.16,445.56,38672.0,443.5983,443.8171,442.5942,442.9919,38672.0
2024-06-27 14:00:00,445.68,445.68,443.88,443.94,60394.0,443.1112,443.1112,441.3215,441.3812,60394.0
2024-06-27 14:30:00,443.9,444.04,443.07,443.1,70071.0,441.3414,441.4806,440.5162,440.546,70071.0
2024-06-27 15:00:00,443.12,444.27,442.86,444.12,125027.0,440.5659,441.7093,440.3074,441.5602,125027.0
2024-06-27 15:30:00,444.12,444.21,442.74,442.75,360773.0,441.5602,441.6496,440.1881,440.1981,360773.0
2024-06-28 09:30:00,444.64,447.31,443.92,445.58,202125.0,442.0772,444.7318,441.3613,443.0117,202125.0
2024-06-28 10:00:00,445.7,447.7,445.7,447.29,60740.0,443.1311,445.1195,443.1311,444.7119,60740.0
2024-06-28 10:30:00,447.45,448.3,446.83,447.1,71758.0,444.871,445.7161,444.2545,444.523,71758.0
2024-06-28 11:00:00,447.03,447.1,446.32,446.87,58704.0,444.4534,444.523,443.7475,444.2943,58704.0
2024-06-28 11:30:00,446.77,447.25,445.82,446.08,56375.0,444.1949,444.6721,443.2504,443.5089,56375.0
2024-06-28 12:00:00,445.99,446.22,445.32,446.03,59555.0,443.4194,443.6481,442.7532,443.4592,59555.0
2024-06-28 12:30:00,446.04,446.25,445.17,445.17,55129.0,443.4691,443.6779,442.6041,442.6041,55129.0
2024-06-28 13:00:00,445.28,445.42,444.64,444.87,52646.0,442.7135,442.8527,442.0772,442.3058,52646.0
2024-06-28 13:30:00,444.62,445.45,444.48,444.59,50801.0,442.0573,442.8825,441.9181,442.0275,50801.0
2024-06-28 14:00:00,444.65,444.65,442.75,442.88,75173.0,442.0871,442.0871,440.1981,440.3273,75173.0
2024-06-28 14:30:00,442.75,442.83,440.83,441.71,142513.0,440.1981,440.2776,438.2891,439.1641,142513.0
2024-06-28 15:00:00,441.59,442.16,440.28,440.81,107278.0,439.0447,439.6115,437.7423,438.2692,107278.0
2024-06-28 15:30:00,440.78,441.27,438.72,441.02,507114.0,438.2394,438.7266,436.1913,438.478,507114.0
2024-07-01 09:30:00,440.8,442.47,439.04,439.05,312802.0,438.2593,439.9197,436.5094,436.5194,312802.0
2024-07-01 10:00:00,439.39,439.75,436.64,437.41,186338.0,436.8574,437.2153,434.1233,434.8888,186338.0
2024-07-01 10:30:00,437.63,437.79,435.55,436.27,141615.0,435.1076,435.2666,433.0396,433.7554,141615.0
2024-07-01 11:00:00,436.35,437.64,435.9,436.83,127822.0,433.8349,435.1175,433.3875,434.3122,127822.0
2024-07-01 11:30:00,436.91,437.98,436.64,437.19,141007.0,434.3917,435.4556,434.1233,434.6701,141007.0
2024-07-01 12:00:00,437.19,437.65,436.81,437.52,65742.0,434.6701,435.1275,434.2923,434.9982,65742.0
2024-07-01 12:30:00,437.55,439.15,437.49,437.61,62191.0,435.028,436.6188,434.9684,435.0877,62191.0
2024-07-01 13:00:00,437.5,438.06,437.5,437.85,49487.0,434.9783,435.5351,434.9783,435.3263,49487.0
2024-07-01 13:30:00,437.92,438.12,437.35,437.59,60337.0,435.3959,435.5947,434.8292,435.0678,60337.0
2024-07-01 14:00:00,437.57,438.38,437.27,438.18,41697.0,435.0479,435.8532,434.7496,435.6544,41697.0
2024-07-01 14:30:00,438.17,438.24,437.35,437.48,66009.0,435.6445,435.7141,434.8292,434.9584,66009.0
2024-07-01 15:00:00,437.48,437.48,435.93,436.46,106958.0,434.9584,434.9584,433.4174,433.9443,106958.0
2024-07-01 15:30:00,436.47,437.96,436.42,437.6,194640.0,433.9543,435.4357,433.9045,435.0777,194640.0
2024-07-02 09:30:00,435.0,438.95,435.0,438.05,126084.0,432.4927,436.42,432.4927,435.5251,126084.0
2024-07-02 10:00:00,438.09,438.95,437.74,438.8,60669.0,435.5649,436.42,435.2169,436.2708,60669.0
2024-07-02 10:30:00,438.84,439.35,437.97,439.09,49102.0,436.3106,436.8177,435.4456,436.5592,49102.0
2024-07-02 11:00:00,439.19,440.34,439.18,440.07,35897.0,436.6586,437.8019,436.6486,437.5335,35897.0
2024-07-02 11:30:00,440.0,440.49,439.18,439.68,29548.0,437.4639,437.9511,436.6486,437.1458,29548.0
2024-07-02 12:00:00,439.61,440.41,439.46,440.18,34761.0,437.0762,437.8715,436.927,437.6429,34761.0
2024-07-02 12:30:00,440.11,440.45,439.88,440.12,27600.0,437.5733,437.9113,437.3446,437.5832,27600.0
2024-07-02 13:00:00,440.12,440.74,440.11,440.65,32456.0,437.5832,438.1996,437.5733,438.1102,32456.0
2024-07-02 13:30:00,440.65,441.42,440.56,441.12,35549.0,438.1102,438.8757,438.0207,438.5775,35549.0
2024-07-02 14:00:00,441.25,441.54,441.13,441.47,63010.0,438.7067,438.995,438.5874,438.9254,63010.0
2024-07-02 14:30:00,441.47,441.9,441.36,441.47,60860.0,438.9254,439.353,438.8161,438.9254,60860.0
2024-07-02 15:00:00,441.45,442.47,441.3,442.38,59064.0,438.9056,439.9197,438.7564,439.8302,59064.0
2024-07-02 15:30:00,442.38,444.76,442.29,444.67,161922.0,439.8302,442.1965,439.7407,442.107,161922.0
2024-07-03 09:30:00,445.32,447.65,444.27,447.31,142447.0,442.7532,445.0698,441.7093,444.7318,142447.0
2024-07-03 10:00:00,447.84,449.02,447.22,448.95,114405.0,445.2587,446.4319,444.6423,446.3623,114405.0
2024-07-03 10:30:00,448.78,449.29,447.23,447.54,97955.0,446.1933,446.7004,444.6522,444.9604,97955.0
2024-07-03 11:00:00,447.49,448.32,447.3,447.5,99948.0,444.9107,445.736,444.7218,444.9207,99948.0
2024-07-03 11:30:00,447.57,447.9,446.08,446.64,56383.0,444.9903,445.3184,443.5089,444.0656,56383.0
2024-07-03 12:00:00,446.58,446.58,445.21,445.3,73245.0,444.006,444.006,442.6439,442.7334,73245.0
2024-07-03 12:30:00,445.33,448.23,445.15,447.24,226787.0,442.7632,445.6465,442.5842,444.6622,226787.0
2024-07-05 09:30:00,447.11,447.97,444.27,446.18,174587.0,444.5329,445.388,441.7093,443.6083,174587.0
2024-07-05 10:00:00,446.21,447.41,445.12,446.81,83749.0,443.6381,444.8312,442.5544,444.2347,83749.0
2024-07-05 10:30:00,446.97,448.32,446.78,447.22,53522.0,444.3937,445.736,444.2048,444.6423,53522.0
2024-07-05 11:00:00,447.29,448.37,447.14,447.7,46764.0,444.7119,445.7857,444.5628,445.1195,46764.0
2024-07-05 11:30:00,447.7,447.97,446.9,447.12,38514.0,445.1195,445.388,444.3241,444.5429,38514.0
2024-07-05 12:00:00,447.16,448.14,447.07,448.02,55049.0,444.5826,445.557,444.4932,445.4377,55049.0
2024-07-05 12:30:00,448.12,448.61,447.9,448.41,41530.0,445.5371,446.0243,445.3184,445.8254,41530.0
2024-07-05 13:00:00,448.4,449.0,448.4,448.9,35802.0,445.8155,446.412,445.8155,446.3126,35802.0
2024-07-05 13:30:00,448.91,449.9,448.87,449.17,39993.0,446.3226,447.3068,446.2828,446.5811,39993.0
2024-07-05 14:00:00,449.17,449.72,448.87,449.22,69379.0,446.5811,447.1279,446.2828,446.6308,69379.0
2024-07-05 14:30:00,449.27,449.95,449.23,449.75,42235.0,446.6805,447.3566,446.6407,447.1577,42235.0
2024-07-05 15:00:00,449.81,449.89,449.29,449.3,36810.0,447.2174,447.2969,446.7004,446.7103,36810.0
2024-07-05 15:30:00,449.37,449.88,449.17,449.63,101557.0,446.7799,447.287,446.5811,447.0384,101557.0
2024-07-08 09:30:00,449.28,450.61,448.49,448.66,115379.0,446.6904,448.0128,445.905,446.074,115379.0
2024-07-08 10:00:00,448.66,448.78,446.78,448.34,81159.0,446.074,446.1933,444.2048,445.7558,81159.0
2024-07-08 10:30:00,448.22,448.52,447.01,447.32,43101.0,445.6365,445.9348,444.4335,444.7417,43101.0
2024-07-08 11:00:00,447.34,447.38,445.57,446.24,97209.0,444.7616,444.8014,443.0018,443.6679,97209.0
2024-07-08 11:30:00,446.13,446.3,445.5,446.3,87300.0,443.5586,443.7276,442.9322,443.7276,87300.0
2024-07-08 12:00:00,446.22,446.33,445.53,445.81,28186.0,443.6481,443.7574,442.962,443.2404,28186.0
2024-07-08 12:30:00,445.79,446.36,445.43,445.59,31502.0,443.2205,443.7872,442.8626,443.0217,31502.0
2024-07-08 13:00:00,445.52,445.52,445.0,445.06,40556.0,442.9521,442.9521,442.4351,442.4947,40556.0
2024-07-08 13:30:00,445.23,446.58,445.16,446.07,40900.0,442.6638,444.006,442.5942,443.4989,40900.0
2024-07-08 14:00:00,446.14,446.14,445.34,445.95,30669.0,443.5685,443.5685,442.7731,443.3796,30669.0
2024-07-08 14:30:00,445.98,446.05,445.24,445.54,38132.0,443.4094,443.479,442.6737,442.972,38132.0
2024-07-08 15:00:00,445.52,445.66,445.22,445.52,34164.0,442.9521,443.0913,442.6538,442.9521,34164.0
2024-07-08 15:30:00,445.52,446.24,445.29,446.19,138553.0,442.9521,443.6679,442.7234,443.6182,138553.0
2024-07-09 09:30:00,446.65,447.58,444.96,445.09,81839.0,444.7347,445.6607,443.0519,443.1813,81839.0
2024-07-09 10:00:00,445.25,445.26,442.79,443.79,75753.0,443.3407,443.3506,440.8912,441.8869,75753.0
2024-07-09 10:30:00,443.78,444.23,443.25,443.35,39031.0,441.877,442.325,441.3492,441.4488,39031.0
2024-07-09 11:00:00,443.35,444.08,443.11,443.92,39582.0,441.4488,442.1757,441.2098,442.0164,39582.0
2024-07-09 11:30:00,444.25,445.61,444.25,445.44,24440.0,442.3449,443.6991,442.3449,443.5298,24440.0
2024-07-09 12:00:00,445.23,446.06,444.72,445.34,49408.0,443.3207,444.1472,442.8129,443.4303,49408.0
2024-07-09 12:30:00,445.33,446.64,445.22,446.56,27394.0,443.4203,444.7247,443.3108,444.645,27394.0
2024-07-09 13:00:00,446.58,447.36,446.38,446.45,28055.0,444.665,445.4416,444.4658,444.5355,28055.0
2024-07-09 13:30:00,446.38,446.55,445.92,446.21,26890.0,444.4658,444.6351,444.0078,444.2965,26890.0
2024-07-09 14:00:00,446.19,446.19,445.56,445.66,26999.0,444.2766,444.2766,443.6493,443.7489,26999.0
2024-07-09 14:30:00,445.66,445.89,445.44,445.65,34390.0,443.7489,443.9779,443.5298,443.7389,34390.0
2024-07-09 15:00:00,445.65,445.65,444.92,445.56,35845.0,443.7389,443.7389,443.0121,443.6493,35845.0
2024-07-09 15:30:00,445.55,445.89,444.65,444.83,103913.0,443.6394,443.9779,442.7432,442.9225,103913.0
2024-07-10 09:30:00,434.61,437.41,432.21,432.71,518573.0,432.7463,435.5343,430.3566,430.8544,518573.0
2024-07-10 10:00:00,432.85,433.95,432.21,433.4,289318.0,430.9938,432.0891,430.3566,431.5415,289318.0
2024-07-10 10:30:00,433.71,434.87,431.73,431.9,195049.0,431.8501,433.0052,429.8786,430.0479,195049.0
2024-07-10 11:00:00,432.08,433.31,431.02,433.05,147008.0,430.2271,431.4519,429.1717,431.193,147008.0
2024-07-10 11:30:00,433.11,433.42,431.91,432.16,77712.0,431.2527,431.5614,430.0579,430.3068,77712.0
2024-07-10 12:00:00,432.02,432.19,431.09,431.34,127991.0,430.1674,430.3367,429.2414,429.4903,127991.0
2024-07-10 12:30:00,431.24,431.39,429.89,430.16,119586.0,429.3907,429.5401,428.0465,428.3154,119586.0
2024-07-10 13:00:00,430.14,430.49,429.92,430.33,85918.0,428.2955,428.6439,428.0764,428.4846,85918.0
2024-07-10 13:30:00,430.33,430.9,429.82,430.25,109444.0,428.4846,429.0522,427.9768,428.405,109444.0
2024-07-10 14:00:00,430.33,430.33,429.05,429.26,117901.0,428.4846,428.4846,427.2101,427.4192,117901.0
2024-07-10 14:30:00,429.23,430.2,429.13,430.16,117680.0,427.3894,428.3552,427.2898,428.3154,117680.0
2024-07-10 15:00:00,430.16,432.12,429.95,431.78,166195.0,428.3154,430.267,428.1063,429.9284,166195.0
2024-07-10 15:30:00,431.8,433.83,431.69,433.4,438474.0,429.9483,431.9696,429.8388,431.5415,438474.0
2024-07-11 09:30:00,432.0,433.4,430.11,432.49,251403.0,430.1475,431.5415,428.2656,430.6354,251403.0
2024-07-11 10:00:00,432.49,433.66,431.78,432.78,153473.0,430.6354,431.8004,429.9284,430.9241,153473.0
2024-07-11 10:30:00,432.77,433.1,431.81,432.52,166541.0,430.9142,431.2428,429.9583,430.6652,166541.0
2024-07-11 11:00:00,432.37,433.91,431.95,433.59,103337.0,430.5159,432.0493,430.0977,431.7307,103337.0
2024-07-11 11:30:00,433.58,433.7,432.13,433.04,73489.0,431.7207,431.8402,430.2769,431.183,73489.0
2024-07-11 12:00:00,432.98,433.71,432.58,433.71,95979.0,431.1233,431.8501,430.725,431.8501,95979.0
2024-07-11 12:30:00,433.71,434.89,433.67,434.66,61479.0,431.8501,433.0251,431.8103,432.7961,61479.0
2024-07-11 13:00:00,434.73,435.47,433.91,435.47,58768.0,432.8658,433.6026,432.0493,433.6026,58768.0
2024-07-11 13:30:00,435.44,436.63,434.8,436.36,76882.0,433.5727,434.7576,432.9355,434.4888,76882.0
2024-07-11 14:00:00,436.42,437.77,436.27,436.69,73092.0,434.5485,435.8927,434.3992,434.8174,73092.0
2024-07-11 14:30:00,437.0,437.61,436.53,437.18,55255.0,435.126,435.7334,434.658,435.3053,55255.0
2024-07-11 15:00:00,437.25,437.37,435.54,436.0,75852.0,435.375,435.4944,433.6723,434.1303,75852.0
2024-07-11 15:30:00,436.0,436.87,435.66,436.36,245657.0,434.1303,434.9966,433.7918,434.4888,245657.0
2024-07-12 09:30:00,437.4,440.55,437.32,437.53,132023.0,435.5243,438.6608,435.4447,435.6538,132023.0
2024-07-12 10:00:00,437.35,439.54,437.35,439.41,51302.0,435.4745,437.6551,435.4745,437.5257,51302.0
2024-07-12 10:30:00,439.5,439.76,438.62,439.3,44753.0,437.6153,437.8742,436.7391,437.4162,44753.0
2024-07-12 11:00:00,439.43,440.87,439.08,440.87,46083.0,437.5456,438.9794,437.1971,438.9794,46083.0
2024-07-12 11:30:00,440.79,441.27,440.18,440.66,61870.0,438.8998,439.3777,438.2924,438.7703,61870.0
2024-07-12 12:00:00,440.64,440.93,439.56,439.94,41177.0,438.7504,439.0392,437.6751,438.0534,41177.0
2024-07-12 12:30:00,440.11,441.1,439.86,441.06,28540.0,438.2227,439.2085,437.9738,439.1686,28540.0
2024-07-12 13:00:00,441.12,441.76,440.92,441.75,32662.0,439.2284,439.8656,439.0292,439.8557,32662.0
2024-07-12 13:30:00,441.63,442.0,441.28,441.47,54762.0,439.7362,440.1046,439.3877,439.5769,54762.0
2024-07-12 14:00:00,441.47,442.23,441.31,441.66,33900.0,439.5769,440.3336,439.4176,439.7661,33900.0
2024-07-12 14:30:00,441.75,441.83,441.1,441.5,34336.0,439.8557,439.9353,439.2085,439.6067,34336.0
2024-07-12 15:00:00,441.47,442.01,441.47,441.75,54685.0,439.5769,440.1145,439.5769,439.8557,54685.0
2024-07-12 15:30:00,441.79,441.79,439.3,440.04,229340.0,439.8955,439.8955,437.4162,438.153,229340.0
2024-07-15 09:30:00,440.33,442.02,438.74,440.25,159490.0,438.4418,440.1245,436.8586,438.3621,159490.0
2024-07-15 10:00:00,440.47,441.94,440.14,441.69,50863.0,438.5812,440.0448,438.2526,439.7959,50863.0
2024-07-15 10:30:00,441.76,443.2,441.46,441.79,52226.0,439.8656,441.2994,439.5669,439.8955,52226.0
2024-07-15 11:00:00,441.96,442.46,441.26,441.26,32877.0,440.0648,440.5626,439.3678,439.3678,32877.0
2024-07-15 11:30:00,441.25,443.34,440.64,443.2,53965.0,439.3578,441.4388,438.7504,441.2994,53965.0
2024-07-15 12:00:00,443.08,443.08,441.87,442.53,39799.0,441.18,441.18,439.9751,440.6323,39799.0
2024-07-15 12:30:00,442.41,443.19,441.93,442.91,30717.0,440.5128,441.2895,440.0349,441.0107,30717.0
2024-07-15 13:00:00,442.89,443.05,442.3,442.6,38100.0,440.9908,441.1501,440.4033,440.702,38100.0
2024-07-15 13:30:00,442.46,443.13,442.13,442.9,34314.0,440.5626,441.2297,440.234,441.0007,34314.0
2024-07-15 14:00:00,442.86,443.33,442.5,443.22,29498.0,440.9609,441.4289,440.6024,441.3194,29498.0
2024-07-15 14:30:00,443.31,444.32,443.29,444.26,40938.0,441.409,442.4146,441.3891,442.3549,40938.0
2024-07-15 15:00:00,444.2,444.23,443.63,443.94,76905.0,442.2952,442.325,441.7276,442.0363,76905.0
2024-07-15 15:30:00,444.04,444.4,442.39,444.16,140925.0,442.1358,442.4943,440.4929,442.2553,140925.0
2024-07-16 09:30:00,446.94,447.16,443.23,445.45,94307.0,445.0234,445.2425,441.3293,443.5398,94307.0
2024-07-16 10:00:00,445.7,446.41,444.52,444.6,48617.0,443.7887,444.4957,442.6138,442.6934,48617.0
2024-07-16 10:30:00,444.57,445.27,444.21,444.7,48191.0,442.6636,443.3606,442.3051,442.793,48191.0
2024-07-16 11:00:00,444.76,444.82,441.96,442.08,59524.0,442.8528,442.9125,440.0648,440.1842,59524.0
2024-07-16 11:30:00,441.98,441.98,440.11,441.29,142608.0,440.0847,440.0847,438.2227,439.3976,142608.0
2024-07-16 12:00:00,441.32,441.59,440.83,441.29,75043.0,439.4275,439.6964,438.9396,439.3976,75043.0
2024-07-16 12:30:00,441.18,441.67,440.29,441.56,55113.0,439.2881,439.776,438.4019,439.6665,55113.0
2024-07-16 13:00:00,441.56,441.74,440.2,440.44,45943.0,439.6665,439.8457,438.3123,438.5513,45943.0
2024-07-16 13:30:00,440.25,440.87,440.12,440.46,35306.0,438.3621,438.9794,438.2327,438.5712,35306.0
2024-07-16 14:00:00,440.58,441.35,440.34,440.36,48959.0,438.6907,439.4574,438.4517,438.4716,48959.0
2024-07-16 14:30:00,440.38,440.88,439.7,440.7,65876.0,438.4915,438.9894,437.8145,438.8102,65876.0
2024-07-16 15:00:00,440.57,442.71,440.31,442.61,68097.0,438.6807,440.8115,438.4218,440.712,68097.0
2024-07-16 15:30:00,442.62,443.92,441.67,443.42,242214.0,440.7219,442.0164,439.776,441.5185,242214.0
2024-07-17 09:30:00,442.4,445.4,442.06,443.89,119634.0,440.5029,443.49,440.1643,441.9865,119634.0
2024-07-17 10:00:00,443.74,449.0,443.73,448.6,152370.0,441.8371,447.0746,441.8272,446.6763,152370.0
2024-07-17 10:30:00,448.44,448.74,446.85,447.67,98503.0,446.517,446.8157,444.9338,445.7503,98503.0
2024-07-17 11:00:00,447.67,448.5,446.82,448.32,68590.0,445.7503,446.5767,444.9039,446.3975,68590.0
2024-07-17 11:30:00,448.32,449.28,448.06,448.89,71603.0,446.3975,447.3534,446.1386,446.965,71603.0
2024-07-17 12:00:00,448.89,449.45,448.09,449.16,63767.0,446.965,447.5226,446.1685,447.2339,63767.0
2024-07-17 12:30:00,449.24,450.7,448.82,450.42,73367.0,447.3135,448.7673,446.8953,448.4885,73367.0
2024-07-17 13:00:00,450.36,450.57,447.48,448.36,50808.0,448.4287,448.6378,445.5611,446.4373,50808.0
2024-07-17 13:30:00,448.27,449.56,447.83,449.25,41484.0,446.3477,447.6322,445.9096,447.3235,41484.0
2024-07-17 14:00:00,449.13,449.3,448.41,449.01,65328.0,447.204,447.3733,446.4871,447.0845,65328.0
2024-07-17 14:30:00,449.07,450.09,448.91,449.89,54598.0,447.1443,448.1599,446.985,447.9608,54598.0
2024-07-17 15:00:00,449.8,450.3,449.09,449.87,69060.0,447.8711,448.369,447.1642,447.9408,69060.0
2024-07-17 15:30:00,449.98,451.52,449.66,451.18,258449.0,448.0504,449.5838,447.7317,449.2452,258449.0
2024-07-18 09:30:00,448.75,452.83,447.48,452.44,158697.0,446.8256,450.8882,445.5611,450.4998,158697.0
2024-07-18 10:00:00,452.27,455.43,452.02,454.82,148203.0,450.3306,453.477,450.0816,452.8696,148203.0
2024-07-18 10:30:00,454.78,455.16,453.28,453.89,120763.0,452.8298,453.2082,451.3362,451.9436,120763.0
2024-07-18 11:00:00,453.87,453.92,452.04,452.33,92418.0,451.9237,451.9735,450.1015,450.3903,92418.0
2024-07-18 11:30:00,452.27,452.65,450.34,451.2,63922.0,450.3306,450.7089,448.4088,449.2651,63922.0
2024-07-18 12:00:00,451.26,451.69,450.24,451.15,70389.0,449.3249,449.753,448.3093,449.2154,70389.0
2024-07-18 12:30:00,451.14,451.5,450.3,450.5,44201.0,449.2054,449.5639,448.369,448.5681,44201.0
2024-07-18 13:00:00,450.6,451.46,450.46,451.46,38678.0,448.6677,449.524,448.5283,449.524,38678.0
2024-07-18 13:30:00,451.43,452.13,451.3,451.9,68823.0,449.4942,450.1912,449.3647,449.9621,68823.0
2024-07-18 14:00:00,451.84,451.93,450.6,450.77,102961.0,449.9024,449.992,448.6677,448.837,102961.0
2024-07-18 14:30:00,450.71,451.11,449.92,450.01,58241.0,448.7772,449.1755,447.9906,448.0802,58241.0
2024-07-18 15:00:00,449.93,450.46,448.85,450.32,87798.0,448.0006,448.5283,446.9252,448.3889,87798.0
2024-07-18 15:30:00,450.3,450.61,448.67,448.87,150516.0,448.369,448.6777,446.746,446.9451,150516.0
2024-07-19 09:30:00,449.98,451.24,447.3,447.42,241955.0,448.0504,449.305,445.3819,445.5013,241955.0
2024-07-19 10:00:00,447.41,448.73,446.62,448.03,58256.0,445.4914,446.8057,444.7048,446.1087,58256.0
2024-07-19 10:30:00,447.94,449.0,447.62,448.34,85030.0,446.0191,447.0746,445.7005,446.4174,85030.0
2024-07-19 11:00:00,448.3,448.9,445.87,445.87,55965.0,446.3776,446.975,443.958,443.958,55965.0
2024-07-19 11:30:00,446.05,446.8,445.44,446.8,58125.0,444.1372,444.884,443.5298,444.884,58125.0
2024-07-19 12:00:00,446.87,448.0,446.13,446.13,43224.0,444.9537,446.0789,444.2169,444.2169,43224.0
2024-07-19 12:30:00,446.02,446.6,444.61,444.91,41414.0,444.1074,444.6849,442.7034,443.0021,41414.0
2024-07-19 13:00:00,444.74,445.02,444.0,444.9,35101.0,442.8328,443.1116,442.096,442.9922,35101.0
2024-07-19 13:30:00,444.66,446.19,444.62,446.16,31806.0,442.7532,444.2766,442.7134,444.2468,31806.0
2024-07-19 14:00:00,446.05,446.19,445.49,445.86,25362.0,444.1372,444.2766,443.5796,443.948,25362.0
2024-07-19 14:30:00,445.76,446.0,444.95,445.3,18475.0,443.8485,444.0874,443.0419,443.3904,18475.0
2024-07-19 15:00:00,445.42,446.34,445.32,446.24,31509.0,443.5099,444.426,443.4104,444.3264,31509.0
2024-07-19 15:30:00,446.19,446.22,443.57,444.06,208267.0,444.2766,444.3065,441.6679,442.1558,208267.0
2024-07-22 09:30:00,445.41,448.85,445.0,445.7,113812.0,443.5,446.9252,443.0917,443.7887,113812.0
2024-07-22 10:00:00,445.75,445.86,443.51,444.28,57101.0,443.8385,443.948,441.6081,442.3748,57101.0
2024-07-22 10:30:00,444.54,447.38,444.5,447.02,67568.0,442.6337,445.4615,442.5939,445.1031,67568.0
2024-07-22 11:00:00,447.05,447.18,444.49,444.58,40094.0,445.1329,445.2624,442.5839,442.6735,40094.0
2024-07-22 11:30:00,444.64,444.98,443.7,443.87,43374.0,442.7333,443.0718,441.7973,441.9666,43374.0
2024-07-22 12:00:00,443.87,444.47,443.76,443.77,38813.0,441.9666,442.564,441.857,441.867,38813.0
2024-07-22 12:30:00,443.73,445.19,443.25,445.05,28085.0,441.8272,443.2809,441.3492,443.1415,28085.0
2024-07-22 13:00:00,445.11,446.48,445.11,446.36,26671.0,443.2013,444.5654,443.2013,444.4459,26671.0
2024-07-22 13:30:00,446.25,447.28,446.24,446.81,44262.0,444.3364,445.362,444.3264,444.894,44262.0
2024-07-22 14:00:00,446.84,447.25,446.73,446.88,36892.0,444.9238,445.3321,444.8143,444.9637,36892.0
2024-07-22 14:30:00,446.9,447.76,446.7,446.79,41243.0,444.9836,445.8399,444.7844,444.8741,41243.0
2024-07-22 15:00:00,446.78,447.08,446.43,446.86,55906.0,444.8641,445.1628,444.5156,444.9438,55906.0
2024-07-22 15:30:00,446.92,448.2,446.72,447.76,191939.0,445.0035,446.278,444.8044,445.8399,191939.0
2024-07-23 09:30:00,448.05,448.74,445.48,446.6,76376.0,446.1286,446.8157,443.5697,444.6849,76376.0
2024-07-23 10:00:00,446.62,447.11,444.4,445.25,72826.0,444.7048,445.1927,442.4943,443.3407,72826.0
2024-07-23 10:30:00,445.22,445.59,443.63,443.76,89397.0,443.3108,443.6792,441.7276,441.857,89397.0
2024-07-23 11:00:00,443.73,444.43,443.16,443.8,51916.0,441.8272,442.5242,441.2596,441.8969,51916.0
2024-07-23 11:30:00,443.62,444.22,443.22,443.53,56786.0,441.7176,442.3151,441.3194,441.628,56786.0
2024-07-23 12:00:00,443.63,444.05,442.82,442.94,30262.0,441.7276,442.1458,440.9211,441.0406,30262.0
2024-07-23 12:30:00,442.94,442.98,441.31,441.71,45185.0,441.0406,441.0804,439.4176,439.8158,45185.0
2024-07-23 13:00:00,441.75,442.27,441.11,442.1,58129.0,439.8557,440.3734,439.2184,440.2042,58129.0
2024-07-23 13:30:00,442.1,443.92,441.65,443.89,37617.0,440.2042,442.0164,439.7561,441.9865,37617.0
2024-07-23 14:00:00,443.7,444.17,443.22,443.22,50908.0,441.7973,442.2653,441.3194,441.3194,50908.0
2024-07-23 14:30:00,443.22,443.45,442.6,442.87,48537.0,441.3194,441.5484,440.702,440.9709,48537.0
2024-07-23 15:00:00,442.77,442.77,442.11,442.57,71071.0,440.8713,440.8713,440.2141,440.6721,71071.0
2024-07-23 15:30:00,442.57,443.29,441.59,441.9,188663.0,440.6721,441.3891,439.6964,440.005,188663.0
2024-07-24 09:30:00,434.0,434.74,428.86,431.02,471031.0,432.1389,432.8757,427.0209,429.1717,471031.0
2024-07-24 10:00:00,431.14,432.05,430.61,430.93,230022.0,429.2912,430.1973,428.7634,429.0821,230022.0
2024-07-24 10:30:00,431.03,431.03,429.8,430.48,132407.0,429.1816,429.1816,427.9569,428.634,132407.0
2024-07-24 11:00:00,430.48,431.1,429.55,430.28,92681.0,428.634,429.2513,427.708,428.4349,92681.0
2024-07-24 11:30:00,430.18,430.62,429.46,429.63,102126.0,428.3353,428.7734,427.6184,427.7876,102126.0
2024-07-24 12:00:00,429.74,430.72,429.74,430.23,108147.0,427.8972,428.873,427.8972,428.3851,108147.0
2024-07-24 12:30:00,430.21,430.6,429.83,430.31,88122.0,428.3652,428.7535,427.9868,428.4647,88122.0
2024-07-24 13:00:00,430.3,431.71,430.25,431.0,93458.0,428.4548,429.8587,428.405,429.1518,93458.0
2024-07-24 13:30:00,430.89,431.64,430.73,430.97,106170.0,429.0422,429.789,428.8829,429.1219,106170.0
2024-07-24 14:00:00,430.86,435.65,430.83,435.56,104867.0,429.0124,433.7818,428.9825,433.6922,104867.0
2024-07-24 14:30:00,435.53,435.86,434.71,435.36,122158.0,433.6623,433.9909,432.8459,433.4931,122158.0
2024-07-24 15:00:00,435.32,435.37,433.2,433.46,118792.0,433.4532,433.503,431.3423,431.6012,118792.0
2024-07-24 15:30:00,433.46,433.59,432.05,432.77,276817.0,431.6012,431.7307,430.1973,430.9142,276817.0
2024-07-25 09:30:00,433.94,435.71,432.24,434.5,194433.0,432.0792,433.8416,430.3864,432.6368,194433.0
2024-07-25 10:00:00,434.43,435.0,432.62,433.34,107494.0,432.5671,433.1346,430.7648,431.4817,107494.0
2024-07-25 10:30:00,433.16,433.53,431.19,432.22,72049.0,431.3025,431.6709,429.3409,430.3665,72049.0
2024-07-25 11:00:00,432.21,434.38,432.09,434.12,48892.0,430.3566,432.5173,430.2371,432.2584,48892.0
2024-07-25 11:30:00,433.96,435.4,433.83,434.75,47609.0,432.0991,433.5329,431.9696,432.8857,47609.0
2024-07-25 12:00:00,434.85,437.31,434.74,437.04,43191.0,432.9853,435.4347,432.8757,435.1659,43191.0
2024-07-25 12:30:00,436.88,437.5,436.36,436.5,40780.0,435.0065,435.6239,434.4888,434.6282,40780.0
2024-07-25 13:00:00,436.53,437.71,435.22,435.38,47008.0,434.658,435.833,433.3537,433.513,47008.0
2024-07-25 13:30:00,435.38,435.5,434.1,434.1,33046.0,433.513,433.6325,432.2385,432.2385,33046.0
2024-07-25 14:00:00,434.04,434.19,433.3,433.35,75175.0,432.1787,432.3281,431.4419,431.4917,75175.0
2024-07-25 14:30:00,433.44,433.82,431.4,431.86,79241.0,431.5813,431.9597,429.55,430.0081,79241.0
2024-07-25 15:00:00,431.79,433.94,431.72,433.64,71650.0,429.9384,432.0792,429.8687,431.7804,71650.0
2024-07-25 15:30:00,433.75,433.75,429.56,429.92,184734.0,431.89,431.89,427.7179,428.0764,184734.0
2024-07-26 09:30:00,432.28,436.62,432.11,435.22,114853.0,430.4263,434.7477,430.257,433.3537,114853.0
2024-07-26 10:00:00,434.92,439.28,434.89,438.93,81021.0,433.055,437.3963,433.0251,437.0478,81021.0
2024-07-26 10:30:00,439.12,439.33,437.37,437.55,86645.0,437.2369,437.446,435.4944,435.6737,86645.0
2024-07-26 11:00:00,437.56,438.31,437.3,437.76,42804.0,435.6836,436.4304,435.4247,435.8828,42804.0
2024-07-26 11:30:00,437.98,438.5,437.52,438.43,68864.0,436.1018,436.6196,435.6438,436.5499,68864.0
2024-07-26 12:00:00,438.43,439.61,438.43,439.44,69449.0,436.5499,437.7248,436.5499,437.5556,69449.0
2024-07-26 12:30:00,439.48,440.57,438.88,440.57,44366.0,437.5954,438.6807,436.998,438.6807,44366.0
2024-07-26 13:00:00,440.57,440.79,440.11,440.62,37461.0,438.6807,438.8998,438.2227,438.7305,37461.0
2024-07-26 13:30:00,440.57,440.75,439.03,439.39,48693.0,438.6807,438.86,437.1473,437.5058,48693.0
2024-07-26 14:00:00,439.39,439.82,438.94,438.99,41807.0,437.5058,437.9339,437.0577,437.1075,41807.0
2024-07-26 14:30:00,438.98,439.5,438.1,438.1,50659.0,437.0975,437.6153,436.2213,436.2213,50659.0
2024-07-26 15:00:00,438.05,439.12,437.39,438.92,52763.0,436.1715,437.2369,435.5144,437.0378,52763.0
2024-07-26 15:30:00,438.81,438.82,437.21,438.45,154559.0,436.9283,436.9382,435.3351,436.5698,154559.0
2024-07-29 09:30:00,438.8,439.67,435.42,437.57,115384.0,436.9183,437.7846,433.5528,435.6936,115384.0
2024-07-29 10:00:00,437.22,439.06,436.91,438.01,144690.0,435.3451,437.1772,435.0364,436.1317,144690.0
2024-07-29 10:30:00,437.82,439.74,436.83,439.14,128904.0,435.9425,437.8543,434.9568,437.2569,128904.0
2024-07-29 11:00:00,439.15,440.75,438.48,440.56,71004.0,437.2668,438.86,436.5997,438.6708,71004.0
2024-07-29 11:30:00,440.56,442.08,439.79,441.74,60084.0,438.6708,440.1842,437.9041,439.8457,60084.0
2024-07-29 12:00:00,441.63,442.12,441.32,441.94,75105.0,439.7362,440.2241,439.4275,440.0448,75105.0
2024-07-29 12:30:00,442.06,442.49,441.54,442.03,41355.0,440.1643,440.5925,439.6466,440.1345,41355.0
2024-07-29 13:00:00,441.93,442.72,441.4,442.02,35729.0,440.0349,440.8215,439.5072,440.1245,35729.0
2024-07-29 13:30:00,441.86,442.52,441.61,442.46,39837.0,439.9652,440.6224,439.7163,440.5626,39837.0
2024-07-29 14:00:00,442.38,442.69,442.0,442.1,48554.0,440.483,440.7916,440.1046,440.2042,48554.0
2024-07-29 14:30:00,442.19,442.56,441.69,442.48,24553.0,440.2938,440.6622,439.7959,440.5825,24553.0
2024-07-29 15:00:00,442.48,442.92,442.46,442.81,70457.0,440.5825,441.0206,440.5626,440.9111,70457.0
2024-07-29 15:30:00,442.8,442.83,441.17,441.35,161316.0,440.9012,440.931,439.2782,439.4574,161316.0
2024-07-30 09:30:00,443.77,446.34,443.51,444.98,148131.0,441.867,444.426,441.6081,443.0718,148131.0
2024-07-30 10:00:00,444.74,446.63,444.01,446.39,74499.0,442.8328,444.7147,442.106,444.4758,74499.0
2024-07-30 10:30:00,446.17,447.16,445.83,445.95,74646.0,444.2567,445.2425,443.9182,444.0377,74646.0
2024-07-30 11:00:00,445.98,446.31,445.4,446.03,62494.0,444.0675,444.3961,443.49,444.1173,62494.0
2024-07-30 11:30:00,446.01,446.11,444.01,444.87,73093.0,444.0974,444.197,442.106,442.9623,73093.0
2024-07-30 12:00:00,444.87,445.15,443.85,444.38,52803.0,442.9623,443.2411,441.9467,442.4744,52803.0
2024-07-30 12:30:00,444.45,445.91,443.37,443.52,65436.0,442.5441,443.9978,441.4687,441.6181,65436.0
2024-07-30 13:00:00,443.47,445.53,443.01,444.89,38474.0,441.5683,443.6195,441.1103,442.9822,38474.0
2024-07-30 13:30:00,444.9,445.98,444.9,445.55,34030.0,442.9922,444.0675,442.9922,443.6394,34030.0
2024-07-30 14:00:00,445.65,446.52,445.27,445.79,49017.0,443.7389,444.6052,443.3606,443.8783,49017.0
2024-07-30 14:30:00,445.66,446.18,444.91,445.66,60113.0,443.7489,444.2667,443.0021,443.7489,60113.0
2024-07-30 15:00:00,445.58,446.56,444.82,446.23,61505.0,443.6692,444.645,442.9125,444.3165,61505.0
2024-07-30 15:30:00,446.19,448.73,446.02,447.73,247875.0,444.2766,446.8057,444.1074,445.81,247875.0
2024-07-31 09:30:00,462.0,474.0,461.04,461.41,512799.0,460.0188,471.9674,459.0629,459.4314,512799.0
2024-07-31 10:00:00,462.0,465.59,461.41,462.16,169958.0,460.0188,463.5934,459.4314,460.1781,169958.0
2024-07-31 10:30:00,462.31,462.43,457.86,458.24,178983.0,460.3275,460.447,455.8966,456.275,178983.0
2024-07-31 11:00:00,457.94,461.0,457.54,460.53,173039.0,455.9762,459.0231,455.578,458.5551,173039.0
2024-07-31 11:30:00,460.53,462.3,460.12,460.82,114004.0,458.5551,460.3175,458.1469,458.8439,114004.0
2024-07-31 12:00:00,460.68,462.88,460.68,462.2,76743.0,458.7045,460.8951,458.7045,460.218,76743.0
2024-07-31 12:30:00,462.15,463.02,461.03,461.23,82704.0,460.1682,461.0345,459.053,459.2521,82704.0
2024-07-31 13:00:00,461.0,462.29,460.68,460.81,111553.0,459.0231,460.3076,458.7045,458.8339,111553.0
2024-07-31 13:30:00,460.81,462.0,459.38,461.07,129249.0,458.8339,460.0188,457.4101,459.0928,129249.0
2024-07-31 14:00:00,460.99,463.54,460.18,463.16,147885.0,459.0132,461.5522,458.2066,461.1739,147885.0
2024-07-31 14:30:00,462.88,465.99,462.41,465.7,104948.0,460.8951,463.9917,460.4271,463.703,104948.0
2024-07-31 15:00:00,465.72,466.99,464.65,465.11,153621.0,463.7229,464.9874,462.6575,463.1155,153621.0
2024-07-31 15:30:00,464.92,467.15,463.4,463.43,292463.0,462.9263,465.1467,461.4128,461.4427,292463.0
2024-08-01 09:30:00,465.46,467.5,462.64,464.14,180508.0,463.464,465.4952,460.6561,462.1497,180508.0
2024-08-01 10:00:00,464.38,465.64,462.42,465.01,90249.0,462.3886,463.6432,460.437,463.0159,90249.0
2024-08-01 10:30:00,465.01,465.06,463.05,463.45,69640.0,463.0159,463.0657,461.0643,461.4626,69640.0
2024-08-01 11:00:00,463.48,463.78,461.33,461.71,89803.0,461.4925,461.7912,459.3517,459.7301,89803.0
2024-08-01 11:30:00,461.51,463.1,461.09,462.96,100588.0,459.5309,461.1141,459.1127,460.9747,100588.0
2024-08-01 12:00:00,462.89,463.22,461.4,462.04,80826.0,460.905,461.2336,459.4214,460.0587,80826.0
2024-08-01 12:30:00,462.01,462.01,460.46,460.88,72959.0,460.0288,460.0288,458.4854,458.9036,72959.0
2024-08-01 13:00:00,461.17,461.73,460.52,461.12,51589.0,459.1924,459.75,458.5452,459.1426,51589.0
2024-08-01 13:30:00,461.04,461.3,459.62,461.15,75906.0,459.0629,459.3218,457.649,459.1725,75906.0
2024-08-01 14:00:00,461.2,461.29,459.79,460.18,48811.0,459.2223,459.3119,457.8183,458.2066,48811.0
2024-08-01 14:30:00,460.01,460.5,459.19,460.34,76839.0,458.0374,458.5253,457.2209,458.3659,76839.0
2024-08-01 15:00:00,460.23,460.73,459.9,460.4,69568.0,458.2564,458.7543,457.9278,458.4257,69568.0
2024-08-01 15:30:00,460.27,462.99,460.26,462.3,208376.0,458.2962,461.0046,458.2863,460.3175,208376.0
2024-08-02 09:30:00,460.22,465.09,459.29,463.95,457474.0,458.2465,463.0956,457.3204,461.9605,457474.0
2024-08-02 10:00:00,464.44,466.75,463.07,463.86,261227.0,462.4484,464.7485,461.0842,461.8709,261227.0
2024-08-02 10:30:00,463.71,464.91,463.16,464.47,141666.0,461.7215,462.9163,461.1739,462.4782,141666.0
2024-08-02 11:00:00,464.46,464.61,458.61,460.73,163076.0,462.4683,462.6176,456.6434,458.7543,163076.0
2024-08-02 11:30:00,460.8,463.18,460.78,462.02,329576.0,458.824,461.1938,458.8041,460.0387,329576.0
2024-08-02 12:00:00,461.71,463.44,461.41,463.06,53193.0,459.7301,461.4527,459.4314,461.0743,53193.0
2024-08-02 12:30:00,463.06,463.92,461.38,461.58,40975.0,461.0743,461.9306,459.4015,459.6006,40975.0
2024-08-02 13:00:00,461.65,461.86,460.83,461.66,95334.0,459.6703,459.8794,458.8538,459.6803,95334.0
2024-08-02 13:30:00,461.68,461.72,459.59,459.93,80271.0,459.7002,459.74,457.6192,457.9577,80271.0
2024-08-02 14:00:00,459.75,461.1,458.62,460.98,49666.0,457.7785,459.1227,456.6533,459.0032,49666.0
2024-08-02 14:30:00,461.08,461.58,460.36,461.5,38639.0,459.1028,459.6006,458.3859,459.521,38639.0
2024-08-02 15:00:00,461.4,462.06,460.61,461.81,85521.0,459.4214,460.0786,458.6348,459.8296,85521.0
2024-08-02 15:30:00,461.9,462.34,460.37,462.08,230326.0,459.9193,460.3574,458.3958,460.0985,230326.0
2024-08-05 09:30:00,455.0,461.3,452.0,453.1,325340.0,453.0488,459.3218,450.0617,451.157,325340.0
2024-08-05 10:00:00,453.31,456.19,448.1,448.53,141677.0,451.3661,454.2337,446.1784,446.6066,141677.0
2024-08-05 10:30:00,448.75,449.77,447.53,448.03,170079.0,446.8256,447.8413,445.6109,446.1087,170079.0
2024-08-05 11:00:00,448.25,451.63,447.26,450.83,275328.0,446.3278,449.6933,445.342,448.8967,275328.0
2024-08-05 11:30:00,450.89,452.79,450.8,452.05,60778.0,448.9565,450.8483,448.8669,450.1115,60778.0
2024-08-05 12:00:00,452.17,452.17,448.3,449.56,78978.0,450.231,450.231,446.3776,447.6322,78978.0
2024-08-05 12:30:00,449.76,450.46,447.43,447.8,83957.0,447.8313,448.5283,445.5113,445.8797,83957.0
2024-08-05 13:00:00,447.89,448.27,446.4,446.47,131531.0,445.9693,446.3477,444.4857,444.5554,131531.0
2024-08-05 13:30:00,446.49,446.69,444.56,445.21,83581.0,444.5753,444.7745,442.6536,443.3008,83581.0
2024-08-05 14:00:00,445.39,445.39,443.34,443.88,120402.0,443.4801,443.4801,441.4388,441.9765,120402.0
2024-08-05 14:30:00,443.69,443.69,441.38,442.35,53329.0,441.7873,441.7873,439.4873,440.4531,53329.0
2024-08-05 15:00:00,442.39,442.82,440.14,440.3,140335.0,440.4929,440.9211,438.2526,438.4119,140335.0
2024-08-05 15:30:00,440.36,442.81,439.59,442.31,702996.0,438.4716,440.9111,437.7049,440.4133,702996.0
2024-08-06 09:30:00,443.22,448.8,442.11,448.47,308469.0,441.3194,446.8754,440.2141,446.5468,308469.0
2024-08-06 10:00:00,448.48,452.58,448.03,451.66,155703.0,446.5568,450.6392,446.1087,449.7232,155703.0
2024-08-06 10:30:00,451.92,452.78,450.71,451.89,77766.0,449.9821,450.8384,448.7772,449.9522,77766.0
2024-08-06 11:00:00,451.94,453.19,450.89,450.95,93058.0,450.002,451.2466,448.9565,449.0162,93058.0
2024-08-06 11:30:00,451.21,453.98,450.77,453.66,44563.0,449.2751,452.0332,448.837,451.7146,44563.0
2024-08-06 12:00:00,453.8,454.73,453.42,454.56,37201.0,451.854,452.78,451.4756,452.6107,37201.0
2024-08-06 12:30:00,454.48,454.89,453.86,454.43,44338.0,452.5311,452.9393,451.9137,452.4813,44338.0
2024-08-06 13:00:00,454.34,455.15,454.07,454.42,35390.0,452.3917,453.1982,452.1228,452.4713,35390.0
2024-08-06 13:30:00,454.54,455.12,454.18,454.64,29031.0,452.5908,453.1683,452.2324,452.6904,29031.0
2024-08-06 14:00:00,454.75,454.94,453.55,454.31,116952.0,452.7999,452.9891,451.6051,452.3618,116952.0
2024-08-06 14:30:00,454.4,455.45,453.65,453.66,69141.0,452.4514,453.4969,451.7046,451.7146,69141.0
2024-08-06 15:00:00,453.62,453.74,451.63,452.22,74412.0,451.6748,451.7942,449.6933,450.2808,74412.0
2024-08-06 15:30:00,452.11,452.63,447.97,448.29,237774.0,450.1712,450.689,446.049,446.3676,237774.0
2024-08-07 09:30:00,450.53,454.73,450.32,454.39,84495.0,448.598,452.78,448.3889,452.4415,84495.0
2024-08-07 10:00:00,454.63,456.34,454.37,454.98,66034.0,452.6804,454.3831,452.4215,453.0289,66034.0
2024-08-07 10:30:00,455.17,456.8,454.6,456.47,58744.0,453.2181,454.8411,452.6506,454.5125,58744.0
2024-08-07 11:00:00,456.46,456.92,454.76,455.6,43277.0,454.5026,454.9606,452.8099,453.6463,43277.0
2024-08-07 11:30:00,455.6,456.43,454.31,454.75,50636.0,453.6463,454.4727,452.3618,452.7999,50636.0
2024-08-07 12:00:00,454.7,455.34,454.02,455.15,56521.0,452.7501,453.3874,452.073,453.1982,56521.0
2024-08-07 12:30:00,454.88,455.48,453.23,453.35,34004.0,452.9294,453.5268,451.2864,451.4059,34004.0
2024-08-07 13:00:00,453.45,454.0,452.15,453.05,63904.0,451.5055,452.0531,450.2111,451.1072,63904.0
2024-08-07 13:30:00,452.93,453.96,451.95,452.19,50534.0,450.9877,452.0133,450.0119,450.2509,50534.0
2024-08-07 14:00:00,452.21,452.25,449.72,450.52,54660.0,450.2708,450.3106,447.7915,448.5881,54660.0
2024-08-07 14:30:00,450.47,450.77,449.13,449.25,57767.0,448.5383,448.837,447.204,447.3235,57767.0
2024-08-07 15:00:00,449.42,450.67,449.34,450.14,63241.0,447.4928,448.7374,447.4131,448.2097,63241.0
2024-08-07 15:30:00,450.16,451.25,449.04,449.73,223145.0,448.2296,449.3149,447.1144,447.8014,223145.0
2024-08-08 09:30:00,452.24,454.8,451.03,454.31,114620.0,450.3007,452.8497,449.0959,452.3618,114620.0
2024-08-08 10:00:00,454.31,455.52,453.84,454.98,66903.0,452.3618,453.5666,451.8938,453.0289,66903.0
2024-08-08 10:30:00,454.98,455.39,453.63,453.74,66319.0,453.0289,453.4372,451.6847,451.7942,66319.0
2024-08-08 11:00:00,453.83,454.64,451.89,454.31,84075.0,451.8839,452.6904,449.9522,452.3618,84075.0
2024-08-08 11:30:00,454.3,454.3,452.47,452.88,48969.0,452.3518,452.3518,450.5297,450.9379,48969.0
2024-08-08 12:00:00,452.86,453.79,452.86,453.32,32052.0,450.918,451.844,450.918,451.376,32052.0
2024-08-08 12:30:00,453.43,453.43,452.3,452.74,28828.0,451.4856,451.4856,450.3604,450.7985,28828.0
2024-08-08 13:00:00,452.77,454.99,452.6,454.99,24341.0,450.8284,453.0389,450.6591,453.0389,24341.0
2024-08-08 13:30:00,455.11,455.41,454.8,455.32,13243.0,453.1584,453.4571,452.8497,453.3675,13243.0
2024-08-08 14:00:00,455.04,455.65,454.99,455.47,23068.0,453.0887,453.6961,453.0389,453.5168,23068.0
2024-08-08 14:30:00,455.57,456.27,454.87,456.27,19460.0,453.6164,454.3134,452.9194,454.3134,19460.0
2024-08-08 15:00:00,455.96,456.23,454.96,455.27,40912.0,454.0047,454.2736,453.009,453.3177,40912.0
2024-08-08 15:30:00,455.08,455.96,454.01,455.77,142860.0,453.1285,454.0047,452.0631,453.8155,142860.0
2024-08-09 09:30:00,455.58,456.91,453.46,454.9,75639.0,453.6264,454.9507,451.5154,452.9493,75639.0
2024-08-09 10:00:00,454.8,456.61,454.38,456.33,67251.0,452.8497,454.6519,452.4315,454.3731,67251.0
2024-08-09 10:30:00,456.5,457.15,455.68,456.61,55021.0,454.5424,455.1896,453.7259,454.6519,55021.0
2024-08-09 11:00:00,456.42,456.72,455.52,455.53,27527.0,454.4628,454.7615,453.5666,453.5766,27527.0
2024-08-09 11:30:00,455.81,456.33,455.0,455.33,55043.0,453.8554,454.3731,453.0488,453.3774,55043.0
2024-08-09 12:00:00,455.22,456.33,455.18,456.22,28909.0,453.2679,454.3731,453.2281,454.2636,28909.0
2024-08-09 12:30:00,456.4,456.79,455.93,456.0,67251.0,454.4428,454.8312,453.9749,454.0446,67251.0
2024-08-09 13:00:00,456.0,458.65,455.87,458.5,22696.0,454.0446,456.6832,453.9151,456.5338,22696.0
2024-08-09 13:30:00,458.61,458.8,456.96,457.04,25329.0,456.6434,456.8325,455.0004,455.0801,25329.0
2024-08-09 14:00:00,457.03,457.33,456.34,456.72,33400.0,455.0701,455.3689,454.3831,454.7615,33400.0
2024-08-09 14:30:00,456.66,457.02,455.92,456.57,47718.0,454.7017,455.0602,453.9649,454.6121,47718.0
2024-08-09 15:00:00,456.67,457.63,456.41,457.27,36786.0,454.7117,455.6676,454.4528,455.3091,36786.0
2024-08-09 15:30:00,457.13,457.45,456.11,456.77,162400.0,455.1697,455.4883,454.1541,454.8113,162400.0
2024-08-12 09:30:00,457.77,458.46,453.89,455.4,95630.0,455.807,456.494,451.9436,453.4471,95630.0
2024-08-12 10:00:00,455.21,456.21,454.44,455.21,36364.0,453.2579,454.2537,452.4912,453.2579,36364.0
2024-08-12 10:30:00,455.21,457.48,455.15,457.22,57999.0,453.2579,455.5182,453.1982,455.2593,57999.0
2024-08-12 11:00:00,457.27,457.5,455.12,456.05,83144.0,455.3091,455.5381,453.1683,454.0943,83144.0
2024-08-12 11:30:00,456.05,457.88,455.9,457.77,42838.0,454.0943,455.9165,453.945,455.807,42838.0
2024-08-12 12:00:00,457.88,458.2,456.94,457.14,19536.0,455.9165,456.2351,454.9805,455.1797,19536.0
2024-08-12 12:30:00,457.19,458.19,456.79,457.32,54277.0,455.2295,456.2252,454.8312,455.3589,54277.0
2024-08-12 13:00:00,457.17,458.11,456.49,457.35,54808.0,455.2095,456.1455,454.5325,455.3888,54808.0
2024-08-12 13:30:00,457.46,457.75,455.75,455.92,30352.0,455.4983,455.7871,453.7956,453.9649,30352.0
2024-08-12 14:00:00,455.98,456.35,455.63,455.85,31242.0,454.0246,454.3931,453.6761,453.8952,31242.0
2024-08-12 14:30:00,455.75,456.58,455.75,456.53,33770.0,453.7956,454.6221,453.7956,454.5723,33770.0
2024-08-12 15:00:00,456.57,456.68,455.84,455.93,39072.0,454.6121,454.7216,453.8852,453.9749,39072.0
2024-08-12 15:30:00,455.94,456.15,454.16,456.06,121630.0,453.9848,454.1939,452.2124,454.1043,121630.0
2024-08-13 09:30:00,458.14,459.64,457.17,457.52,154807.0,456.1754,457.6689,455.2095,455.558,154807.0
2024-08-13 10:00:00,457.53,458.03,455.05,455.25,54648.0,455.568,456.0659,453.0986,453.2978,54648.0
2024-08-13 10:30:00,455.13,456.9,454.89,456.63,57458.0,453.1783,454.9407,452.9393,454.6719,57458.0
2024-08-13 11:00:00,456.63,457.66,456.62,456.98,47896.0,454.6719,455.6974,454.6619,455.0204,47896.0
2024-08-13 11:30:00,456.82,457.2,455.8,456.99,68585.0,454.861,455.2394,453.8454,455.0303,68585.0
2024-08-13 12:00:00,457.01,457.6,456.5,457.33,19514.0,455.0502,455.6377,454.5424,455.3689,19514.0
2024-08-13 12:30:00,457.16,458.25,456.67,457.8,33946.0,455.1996,456.2849,454.7117,455.8368,33946.0
2024-08-13 13:00:00,457.74,457.74,457.0,457.35,26729.0,455.7771,455.7771,455.0403,455.3888,26729.0
2024-08-13 13:30:00,457.35,457.4,456.5,457.22,35113.0,455.3888,455.4386,454.5424,455.2593,35113.0
2024-08-13 14:00:00,457.32,457.6,457.14,457.26,25151.0,455.3589,455.6377,455.1797,455.2992,25151.0
2024-08-13 14:30:00,457.24,457.9,457.07,457.54,41398.0,455.2792,455.9364,455.11,455.578,41398.0
2024-08-13 15:00:00,457.58,458.46,457.28,458.08,50196.0,455.6178,456.494,455.3191,456.1156,50196.0
2024-08-13 15:30:00,458.01,459.55,457.31,459.26,213793.0,456.0459,457.5793,455.3489,457.2906,213793.0
2024-08-14 09:30:00,459.26,459.26,456.07,458.38,128511.0,457.2906,457.2906,454.1143,456.4144,128511.0
2024-08-14 10:00:00,458.63,459.11,456.25,459.03,65958.0,456.6633,457.1412,454.2935,457.0616,65958.0
2024-08-14 10:30:00,458.93,459.14,457.17,457.4,59694.0,456.962,457.1711,455.2095,455.4386,59694.0
2024-08-14 11:00:00,457.45,459.56,457.28,459.41,37849.0,455.4883,457.5893,455.3191,457.4399,37849.0
2024-08-14 11:30:00,459.41,459.56,458.68,459.33,24805.0,457.4399,457.5893,456.7131,457.3603,24805.0
2024-08-14 12:00:00,459.31,459.65,458.0,458.0,23945.0,457.3404,457.6789,456.036,456.036,23945.0
2024-08-14 12:30:00,458.0,459.01,457.7,458.51,30956.0,456.036,457.0416,455.7373,456.5438,30956.0
2024-08-14 13:00:00,458.51,458.73,458.1,458.7,42709.0,456.5438,456.7628,456.1356,456.733,42709.0
2024-08-14 13:30:00,458.75,459.06,458.46,458.66,28648.0,456.7828,457.0914,456.494,456.6931,28648.0
2024-08-14 14:00:00,458.59,458.72,458.1,458.72,43255.0,456.6234,456.7529,456.1356,456.7529,43255.0
2024-08-14 14:30:00,458.81,459.72,458.81,459.57,25533.0,456.8425,457.7486,456.8425,457.5992,25533.0
2024-08-14 15:00:00,459.63,459.96,459.12,459.8,32050.0,457.659,457.9876,457.1512,457.8283,32050.0
2024-08-14 15:30:00,459.78,460.54,458.9,459.84,168918.0,457.8083,458.5651,456.9321,457.8681,168918.0
2024-08-15 09:30:00,465.1,467.54,464.0,465.42,132277.0,463.1055,465.5351,462.0103,463.4242,132277.0
2024-08-15 10:00:00,465.55,466.06,464.53,465.65,73512.0,463.5536,464.0614,462.538,463.6532,73512.0
2024-08-15 10:30:00,465.63,466.68,465.32,465.96,39398.0,463.6333,464.6788,463.3246,463.9618,39398.0
2024-08-15 11:00:00,465.96,466.5,465.7,466.08,49787.0,463.9618,464.4995,463.703,464.0813,49787.0
2024-08-15 11:30:00,466.02,466.64,465.91,466.0,48544.0,464.0216,464.6389,463.9121,464.0017,48544.0
2024-08-15 12:00:00,465.78,466.4,465.56,466.33,42550.0,463.7826,464.4,463.5636,464.3303,42550.0
2024-08-15 12:30:00,466.16,466.7,465.19,465.95,54927.0,464.161,464.6987,463.1951,463.9519,54927.0
2024-08-15 13:00:00,465.95,467.07,465.61,466.73,63838.0,463.9519,465.0671,463.6133,464.7285,63838.0
2024-08-15 13:30:00,466.73,467.75,466.71,466.71,20718.0,464.7285,465.7442,464.7086,464.7086,20718.0
2024-08-15 14:00:00,466.76,468.0,466.34,467.92,50972.0,464.7584,465.9931,464.3402,465.9134,50972.0
2024-08-15 14:30:00,467.93,468.57,467.51,468.04,42285.0,465.9234,466.5607,465.5052,466.0329,42285.0
2024-08-15 15:00:00,467.96,468.76,467.33,468.65,56868.0,465.9533,466.7498,465.326,466.6403,56868.0
2024-08-15 15:30:00,468.64,469.0,467.68,468.67,159055.0,466.6304,466.9888,465.6745,466.6602,159055.0
2024-08-16 09:30:00,468.0,469.0,466.27,467.3,172490.0,465.9931,466.9888,464.2705,465.2961,172490.0
2024-08-16 10:00:00,467.51,468.67,466.98,467.0,53435.0,465.5052,466.6602,464.9775,464.9974,53435.0
2024-08-16 10:30:00,466.9,467.41,466.04,466.98,53151.0,464.8978,465.4056,464.0415,464.9775,53151.0
2024-08-16 11:00:00,466.99,467.97,466.8,467.92,47887.0,464.9874,465.9632,464.7982,465.9134,47887.0
2024-08-16 11:30:00,467.77,469.09,467.69,468.93,43328.0,465.7641,467.0784,465.6844,466.9191,43328.0
2024-08-16 12:00:00,468.76,469.0,468.16,468.65,41729.0,466.7498,466.9888,466.1524,466.6403,41729.0
2024-08-16 12:30:00,468.65,469.61,468.54,469.46,46875.0,466.6403,467.5962,466.5308,467.4468,46875.0
2024-08-16 13:00:00,469.52,470.26,469.13,469.68,64682.0,467.5066,468.2434,467.1183,467.6659,64682.0
2024-08-16 13:30:00,469.71,470.06,469.06,469.5,34776.0,467.6958,468.0443,467.0486,467.4867,34776.0
2024-08-16 14:00:00,469.62,469.62,468.94,469.14,28903.0,467.6062,467.6062,466.9291,467.1282,28903.0
2024-08-16 14:30:00,469.25,469.33,468.86,469.27,27528.0,467.2377,467.3174,466.8494,467.2577,27528.0
2024-08-16 15:00:00,469.28,469.47,468.82,468.96,49208.0,467.2676,467.4568,466.8096,466.949,49208.0
2024-08-16 15:30:00,468.9,469.24,468.3,468.84,155221.0,466.8892,467.2278,466.2918,466.8295,155221.0
2024-08-19 09:30:00,469.0,470.15,468.62,469.22,89445.0,466.9888,468.1339,466.6104,467.2079,89445.0
2024-08-19 10:00:00,469.22,469.31,467.69,467.92,75527.0,467.2079,467.2975,465.6844,465.9134,75527.0
2024-08-19 10:30:00,467.91,468.69,467.72,468.4,73663.0,465.9035,466.6801,465.7143,466.3914,73663.0
2024-08-19 11:00:00,468.4,468.89,467.81,467.93,33058.0,466.3914,466.8793,465.8039,465.9234,33058.0
2024-08-19 11:30:00,468.04,468.46,467.64,467.68,29190.0,466.0329,466.4511,465.6346,465.6745,29190.0
2024-08-19 12:00:00,467.73,468.14,467.56,467.85,35908.0,465.7243,466.1325,465.555,465.8437,35908.0
2024-08-19 12:30:00,467.93,468.18,467.72,468.03,32531.0,465.9234,466.1723,465.7143,466.023,32531.0
2024-08-19 13:00:00,467.92,467.98,466.68,466.83,38335.0,465.9134,465.9732,464.6788,464.8281,38335.0
2024-08-19 13:30:00,466.84,466.99,466.17,466.64,39183.0,464.8381,464.9874,464.1709,464.6389,39183.0
2024-08-19 14:00:00,466.61,467.0,466.05,466.11,52503.0,464.6091,464.9974,464.0515,464.1112,52503.0
2024-08-19 14:30:00,466.1,466.79,465.52,466.39,60666.0,464.1012,464.7883,463.5237,464.39,60666.0
2024-08-19 15:00:00,466.35,467.09,466.16,466.24,65464.0,464.3502,465.087,464.161,464.2406,65464.0
2024-08-19 15:30:00,466.18,467.01,466.17,466.98,209503.0,464.1809,465.0073,464.1709,464.9775,209503.0
2024-08-20 09:30:00,468.13,468.13,465.51,467.91,106106.0,466.1225,466.1225,463.5138,465.9035,106106.0
2024-08-20 10:00:00,467.96,469.3,466.44,468.99,85891.0,465.9533,467.2875,464.4398,466.9789,85891.0
2024-08-20 10:30:00,469.02,469.21,467.55,468.41,56464.0,467.0087,467.1979,465.545,466.4013,56464.0
2024-08-20 11:00:00,468.41,468.93,467.95,468.15,55482.0,466.4013,466.9191,465.9433,466.1425,55482.0
2024-08-20 11:30:00,468.15,469.45,468.02,469.3,44279.0,466.1425,467.4369,466.013,467.2875,44279.0
2024-08-20 12:00:00,469.3,469.67,467.77,468.41,43329.0,467.2875,467.6559,465.7641,466.4013,43329.0
2024-08-20 12:30:00,468.4,469.61,468.16,468.75,31162.0,466.3914,467.5962,466.1524,466.7399,31162.0
2024-08-20 13:00:00,468.54,468.87,467.63,467.71,21777.0,466.5308,466.8594,465.6247,465.7043,21777.0
2024-08-20 13:30:00,467.76,467.84,466.45,466.5,28233.0,465.7541,465.8338,464.4497,464.4995,28233.0
2024-08-20 14:00:00,466.63,468.24,466.47,467.88,46901.0,464.629,466.2321,464.4697,465.8736,46901.0
2024-08-20 14:30:00,467.78,467.86,466.78,466.83,23850.0,465.774,465.8537,464.7783,464.8281,23850.0
2024-08-20 15:00:00,466.95,467.4,466.73,466.99,37724.0,464.9476,465.3957,464.7285,464.9874,37724.0
2024-08-20 15:30:00,467.02,469.19,466.84,469.12,240921.0,465.0173,467.178,464.8381,467.1083,240921.0
2024-08-21 09:30:00,468.54,468.56,464.52,466.8,123790.0,466.5308,466.5507,462.528,464.7982,123790.0
2024-08-21 10:00:00,466.66,466.85,465.72,466.26,80576.0,464.6588,464.848,463.7229,464.2606,80576.0
2024-08-21 10:30:00,466.5,467.03,464.64,465.39,106263.0,464.4995,465.0273,462.6475,463.3943,106263.0
2024-08-21 11:00:00,465.55,466.93,464.93,466.1,87460.0,463.5536,464.9277,462.9363,464.1012,87460.0
2024-08-21 11:30:00,466.06,466.94,465.7,465.7,33457.0,464.0614,464.9376,463.703,463.703,33457.0
2024-08-21 12:00:00,465.86,466.7,465.68,466.69,35216.0,463.8623,464.6987,463.683,464.6887,35216.0
2024-08-21 12:30:00,466.67,467.72,466.53,467.71,29551.0,464.6688,465.7143,464.5294,465.7043,29551.0
2024-08-21 13:00:00,467.6,468.85,467.26,468.58,37173.0,465.5948,466.8395,465.2563,466.5706,37173.0
2024-08-21 13:30:00,468.59,469.09,468.49,468.68,38107.0,466.5806,467.0784,466.481,466.6702,38107.0
2024-08-21 14:00:00,468.68,468.81,467.53,467.95,23808.0,466.6702,466.7996,465.5251,465.9433,23808.0
2024-08-21 14:30:00,468.03,468.26,467.27,467.52,31387.0,466.023,466.252,465.2662,465.5152,31387.0
2024-08-21 15:00:00,467.46,468.04,467.09,467.67,30262.0,465.4554,466.0329,465.087,465.6645,30262.0
2024-08-21 15:30:00,467.72,468.43,467.32,467.7,180115.0,465.7143,466.4213,465.316,465.6944,180115.0
2024-08-22 09:30:00,469.49,470.91,467.82,470.4,131489.0,467.4767,468.8906,465.8139,468.3828,131489.0
2024-08-22 10:00:00,470.2,470.4,469.05,469.16,63089.0,468.1837,468.3828,467.0386,467.1481,63089.0
2024-08-22 10:30:00,469.31,469.99,468.88,469.41,50976.0,467.2975,467.9746,466.8693,467.3971,50976.0
2024-08-22 11:00:00,469.39,469.65,468.14,468.4,39287.0,467.3771,467.636,466.1325,466.3914,39287.0
2024-08-22 11:30:00,468.4,469.78,468.39,468.75,55131.0,466.3914,467.7655,466.3814,466.7399,55131.0
2024-08-22 12:00:00,468.74,469.78,468.67,469.38,37942.0,466.7299,467.7655,466.6602,467.3672,37942.0
2024-08-22 12:30:00,469.4,469.97,467.77,467.98,27520.0,467.3871,467.9546,465.7641,465.9732,27520.0
2024-08-22 13:00:00,467.85,468.37,467.58,467.86,21893.0,465.8437,466.3615,465.5749,465.8537,21893.0
2024-08-22 13:30:00,467.89,468.39,466.7,466.97,38657.0,465.8836,466.3814,464.6987,464.9675,38657.0
2024-08-22 14:00:00,467.0,468.72,466.73,468.58,44873.0,464.9974,466.71,464.7285,466.5706,44873.0
2024-08-22 14:30:00,468.57,468.92,468.18,468.53,35822.0,466.5607,466.9092,466.1723,466.5208,35822.0
2024-08-22 15:00:00,468.54,469.28,468.33,468.53,43148.0,466.5308,467.2676,466.3217,466.5208,43148.0
2024-08-22 15:30:00,468.56,469.18,467.65,468.96,200015.0,466.5507,467.168,465.6446,466.949,200015.0
2024-08-23 09:30:00,470.3,470.34,466.78,467.11,88934.0,468.2832,468.3231,464.7783,465.1069,88934.0
2024-08-23 10:00:00,467.16,468.15,464.24,464.98,89867.0,465.1567,466.1425,462.2492,462.986,89867.0
2024-08-23 10:30:00,464.98,465.9,463.37,465.23,59831.0,462.986,463.9021,461.383,463.235,59831.0
2024-08-23 11:00:00,465.31,466.29,464.41,465.68,52263.0,463.3146,464.2904,462.4185,463.683,52263.0
2024-08-23 11:30:00,465.26,465.57,463.99,463.99,44220.0,463.2648,463.5735,462.0003,462.0003,44220.0
2024-08-23 12:00:00,463.87,463.88,462.43,462.56,45592.0,461.8808,461.8908,460.447,460.5764,45592.0
2024-08-23 12:30:00,462.65,463.46,461.9,462.81,55519.0,460.666,461.4726,459.9193,460.8254,55519.0
2024-08-23 13:00:00,462.72,463.67,462.72,463.62,61051.0,460.7357,461.6817,460.7357,461.6319,61051.0
2024-08-23 13:30:00,463.61,463.94,463.17,463.8,33388.0,461.6219,461.9505,461.1838,461.8111,33388.0
2024-08-23 14:00:00,463.8,464.63,463.76,464.3,33377.0,461.8111,462.6375,461.7713,462.309,33377.0
2024-08-23 14:30:00,464.21,465.02,464.0,464.86,33670.0,462.2193,463.0259,462.0103,462.8666,33670.0
2024-08-23 15:00:00,464.94,466.2,464.7,466.14,52189.0,462.9462,464.2008,462.7072,464.1411,52189.0
2024-08-23 15:30:00,466.11,466.68,465.76,466.1,110948.0,464.1112,464.6788,463.7627,464.1012,110948.0
2024-08-26 09:30:00,468.1,469.71,467.0,469.39,139659.0,466.0927,467.6958,464.9974,467.3771,139659.0
2024-08-26 10:00:00,469.59,470.53,468.61,469.91,135772.0,467.5763,468.5122,466.6005,467.8949,135772.0
2024-08-26 10:30:00,469.94,470.25,468.53,469.0,45991.0,467.9248,468.2334,466.5208,466.9888,45991.0
2024-08-26 11:00:00,469.0,469.5,468.44,469.15,39325.0,466.9888,467.4867,466.4312,467.1382,39325.0
2024-08-26 11:30:00,469.15,469.62,468.97,469.33,44574.0,467.1382,467.6062,466.9589,467.3174,44574.0
2024-08-26 12:00:00,469.24,469.83,468.5,469.81,32452.0,467.2278,467.8152,466.491,467.7953,32452.0
2024-08-26 12:30:00,469.81,470.44,469.69,469.94,45692.0,467.7953,468.4226,467.6759,467.9248,45692.0
2024-08-26 13:00:00,469.94,469.97,468.81,468.81,21538.0,467.9248,467.9546,466.7996,466.7996,21538.0
2024-08-26 13:30:00,468.9,469.08,468.15,468.51,22286.0,466.8892,467.0685,466.1425,466.5009,22286.0
2024-08-26 14:00:00,468.52,468.92,468.26,468.92,22034.0,466.5109,466.9092,466.252,466.9092,22034.0
2024-08-26 14:30:00,468.92,469.54,468.68,468.83,53434.0,466.9092,467.5265,466.6702,466.8195,53434.0
2024-08-26 15:00:00,468.79,468.88,467.93,468.02,48915.0,466.7797,466.8693,465.9234,466.013,48915.0
2024-08-26 15:30:00,468.02,468.96,467.7,468.96,134224.0,466.013,466.949,465.6944,466.949,134224.0
2024-08-27 09:30:00,471.08,471.54,468.22,470.88,151695.0,469.0599,469.5179,466.2122,468.8607,151695.0
2024-08-27 10:00:00,470.89,471.23,469.48,470.67,84458.0,468.8707,469.2092,467.4668,468.6516,84458.0
2024-08-27 10:30:00,470.65,471.28,470.08,470.31,62536.0,468.6317,469.259,468.0642,468.2932,62536.0
2024-08-27 11:00:00,470.31,471.11,470.25,471.02,47479.0,468.2932,469.0898,468.2334,469.0001,47479.0
2024-08-27 11:30:00,470.89,470.98,470.1,470.56,33535.0,468.8707,468.9603,468.0841,468.5421,33535.0
2024-08-27 12:00:00,470.4,471.87,470.35,471.78,43184.0,468.3828,469.8465,468.333,469.7569,43184.0
2024-08-27 12:30:00,471.78,472.06,470.81,471.84,38836.0,469.7569,470.0357,468.791,469.8166,38836.0
2024-08-27 13:00:00,471.78,472.79,471.76,472.12,57963.0,469.7569,470.7626,469.737,470.0954,57963.0
2024-08-27 13:30:00,472.19,473.29,472.1,472.88,30302.0,470.1651,471.2604,470.0755,470.8522,30302.0
2024-08-27 14:00:00,472.94,473.72,472.55,473.51,37080.0,470.9119,471.6886,470.5236,471.4795,37080.0
2024-08-27 14:30:00,473.54,474.11,473.27,473.72,45002.0,471.5093,472.0769,471.2405,471.6886,45002.0
2024-08-27 15:00:00,473.82,474.3,473.59,473.73,46312.0,471.7881,472.2661,471.5591,471.6985,46312.0
2024-08-27 15:30:00,473.71,475.5,473.59,475.05,180491.0,471.6786,473.4609,471.5591,473.0129,180491.0
2024-08-28 09:30:00,475.0,476.41,474.0,475.06,93257.0,472.9631,474.367,471.9674,473.0228,93257.0
2024-08-28 10:00:00,475.03,476.09,473.41,473.85,89499.0,472.993,474.0484,471.3799,471.818,89499.0
2024-08-28 10:30:00,473.82,475.25,473.46,474.89,38873.0,471.7881,473.212,471.4297,472.8536,38873.0
2024-08-28 11:00:00,475.02,475.68,473.62,473.65,38607.0,472.983,473.6402,471.589,471.6189,38607.0
2024-08-28 11:30:00,473.63,473.63,471.84,472.36,40303.0,471.599,471.599,469.8166,470.3344,40303.0
2024-08-28 12:00:00,472.36,472.81,471.82,472.05,29896.0,470.3344,470.7825,469.7967,470.0257,29896.0
2024-08-28 12:30:00,472.04,472.51,471.77,472.21,22032.0,470.0158,470.4838,469.7469,470.185,22032.0
2024-08-28 13:00:00,472.33,472.51,471.43,471.62,27485.0,470.3045,470.4838,469.4084,469.5976,27485.0
2024-08-28 13:30:00,471.63,471.94,469.38,469.5,22555.0,469.6075,469.9162,467.3672,467.4867,22555.0
2024-08-28 14:00:00,469.53,470.09,468.86,469.37,38058.0,467.5165,468.0741,466.8494,467.3572,38058.0
2024-08-28 14:30:00,469.37,470.92,469.1,470.9,32012.0,467.3572,468.9006,467.0884,468.8807,32012.0
2024-08-28 15:00:00,470.9,471.33,469.39,470.68,29135.0,468.8807,469.3088,467.3771,468.6616,29135.0
2024-08-28 15:30:00,470.66,472.59,470.66,471.69,123195.0,468.6417,470.5634,468.6417,469.6673,123195.0
2024-08-29 09:30:00,474.47,476.27,474.47,475.97,94745.0,472.4354,474.2276,472.4354,473.9289,94745.0
2024-08-29 10:00:00,475.97,477.87,475.97,477.13,65671.0,473.9289,475.8208,473.9289,475.0839,65671.0
2024-08-29 10:30:00,477.22,478.63,477.06,478.43,73080.0,475.1736,476.5775,475.0142,476.3784,73080.0
2024-08-29 11:00:00,478.22,479.55,478.22,479.34,57593.0,476.1693,477.4936,476.1693,477.2845,57593.0
2024-08-29 11:30:00,479.47,479.58,477.74,479.26,89985.0,477.4139,477.5234,475.6913,477.2048,89985.0
2024-08-29 12:00:00,479.13,480.28,479.13,479.65,45597.0,477.0754,478.2204,477.0754,477.5931,45597.0
2024-08-29 12:30:00,479.52,479.78,478.86,479.5,53283.0,477.4637,477.7226,476.8065,477.4438,53283.0
2024-08-29 13:00:00,479.59,479.85,479.01,479.67,31391.0,477.5334,477.7923,476.9559,477.6131,31391.0
2024-08-29 13:30:00,479.63,480.5,479.18,480.5,25805.0,477.5732,478.4395,477.1252,478.4395,25805.0
2024-08-29 14:00:00,480.43,481.92,480.13,480.88,73386.0,478.3698,479.8534,478.0711,478.8179,73386.0
2024-08-29 14:30:00,480.9,481.03,478.34,479.79,99238.0,478.8378,478.9672,476.2888,477.7325,99238.0
2024-08-29 15:00:00,479.79,481.28,479.24,480.8,60375.0,477.7325,479.2161,477.1849,478.7382,60375.0
2024-08-29 15:30:00,480.81,481.07,479.15,480.84,175989.0,478.7482,479.007,477.0953,478.778,175989.0
2024-08-30 09:30:00,481.84,485.74,481.75,483.17,152083.0,479.7737,483.657,479.6841,481.098,152083.0
2024-08-30 10:00:00,483.0,484.0,482.04,482.7,76342.0,480.9288,481.9245,479.9729,480.6301,76342.0
2024-08-30 10:30:00,482.73,482.89,482.34,482.47,45340.0,480.6599,480.8192,480.2716,480.401,45340.0
2024-08-30 11:00:00,482.49,482.65,481.34,481.49,58537.0,480.421,480.5803,479.2759,479.4252,58537.0
2024-08-30 11:30:00,481.64,481.73,480.45,480.9,46459.0,479.5746,479.6642,478.3897,478.8378,46459.0
2024-08-30 12:00:00,480.89,481.52,480.17,480.57,34313.0,478.8278,479.4551,478.1109,478.5092,34313.0
2024-08-30 12:30:00,480.37,481.29,479.65,481.09,27650.0,478.3101,479.2261,477.5931,479.027,27650.0
2024-08-30 13:00:00,481.18,481.63,480.81,481.0,22600.0,479.1166,479.5646,478.7482,478.9374,22600.0
2024-08-30 13:30:00,481.1,481.4,480.65,481.06,22213.0,479.0369,479.3356,478.5889,478.9971,22213.0
2024-08-30 14:00:00,481.06,482.25,480.85,481.88,32729.0,478.9971,480.182,478.788,479.8136,32729.0
2024-08-30 14:30:00,481.89,482.77,481.88,482.0,37723.0,479.8235,480.6998,479.8136,479.9331,37723.0
2024-08-30 15:00:00,481.93,482.84,481.68,482.52,39127.0,479.8634,480.7695,479.6144,480.4508,39127.0
2024-08-30 15:30:00,482.58,484.17,482.25,483.12,350692.0,480.5106,482.0938,480.182,481.0483,350692.0
2024-09-03 09:30:00,482.47,485.99,481.4,484.92,175176.0,480.401,483.906,479.3356,482.8405,175176.0
2024-09-03 10:00:00,485.19,485.27,483.6,484.92,86586.0,483.1094,483.189,481.5262,482.8405,86586.0
2024-09-03 10:30:00,484.62,485.04,484.01,484.29,45863.0,482.5418,482.96,481.9344,482.2132,45863.0
2024-09-03 11:00:00,484.33,486.0,484.33,485.97,75785.0,482.2531,483.9159,482.2531,483.886,75785.0
2024-09-03 11:30:00,486.1,486.69,485.67,486.26,55949.0,484.0155,484.603,483.5873,484.1748,55949.0
2024-09-03 12:00:00,486.29,486.59,485.24,485.68,40902.0,484.2047,484.5034,483.1592,483.5973,40902.0
2024-09-03 12:30:00,485.59,486.07,484.72,485.11,30497.0,483.5077,483.9856,482.6414,483.0297,30497.0
2024-09-03 13:00:00,485.2,485.48,484.5,484.89,36503.0,483.1193,483.3981,482.4223,482.8107,36503.0
2024-09-03 13:30:00,485.0,485.11,484.26,484.72,36082.0,482.9202,483.0297,482.1834,482.6414,36082.0
2024-09-03 14:00:00,484.62,484.7,483.94,484.0,43106.0,482.5418,482.6215,481.8647,481.9245,43106.0
2024-09-03 14:30:00,483.98,484.47,482.56,482.77,37368.0,481.9046,482.3925,480.4907,480.6998,37368.0
2024-09-03 15:00:00,482.89,483.32,482.12,482.85,52994.0,480.8192,481.2474,480.0525,480.7794,52994.0
2024-09-03 15:30:00,482.98,483.07,480.04,482.2,198263.0,480.9089,480.9985,477.9815,480.1322,198263.0
2024-09-04 09:30:00,482.09,485.79,481.46,484.62,159016.0,480.0227,483.7068,479.3954,482.5418,159016.0
2024-09-04 10:00:00,484.43,485.91,483.64,485.77,78160.0,482.3526,483.8263,481.566,483.6869,78160.0
2024-09-04 10:30:00,485.77,486.17,483.65,484.12,55443.0,483.6869,484.0852,481.576,482.044,55443.0
2024-09-04 11:00:00,484.38,484.51,482.77,483.02,49639.0,482.3029,482.4323,480.6998,480.9487,49639.0
2024-09-04 11:30:00,483.0,483.21,482.38,483.08,42936.0,480.9288,481.1379,480.3114,481.0084,42936.0
2024-09-04 12:00:00,483.08,483.1,481.81,482.65,49230.0,481.0084,481.0283,479.7439,480.5803,49230.0
2024-09-04 12:30:00,482.71,483.45,482.38,483.02,36358.0,480.64,481.3768,480.3114,480.9487,36358.0
2024-09-04 13:00:00,482.98,483.19,481.77,481.92,46056.0,480.9089,481.118,479.704,479.8534,46056.0
2024-09-04 13:30:00,481.83,481.98,481.22,481.63,33042.0,479.7638,479.9131,479.1564,479.5646,33042.0
2024-09-04 14:00:00,481.67,482.63,481.27,482.22,60461.0,479.6045,480.5604,479.2062,480.1521,60461.0
2024-09-04 14:30:00,482.22,482.79,481.78,481.8,70336.0,480.1521,480.7197,479.714,479.7339,70336.0
2024-09-04 15:00:00,481.8,482.37,481.18,482.26,74550.0,479.7339,480.3015,479.1166,480.1919,74550.0
2024-09-04 15:30:00,482.13,483.53,481.6,482.93,193796.0,480.0625,481.4565,479.5348,480.8591,193796.0
2024-09-05 09:30:00,483.14,484.16,476.08,477.29,123207.0,481.0682,482.0838,474.0384,475.2433,123207.0
2024-09-05 10:00:00,477.19,479.5,475.65,477.0,164689.0,475.1437,477.4438,473.6103,474.9545,164689.0
2024-09-05 10:30:00,477.22,478.05,475.45,475.71,73474.0,475.1736,476.0,473.4111,473.67,73474.0
2024-09-05 11:00:00,475.67,476.12,473.61,474.07,53773.0,473.6302,474.0783,471.579,472.0371,53773.0
2024-09-05 11:30:00,474.06,474.9,474.0,474.4,55746.0,472.0271,472.8635,471.9674,472.3657,55746.0
2024-09-05 12:00:00,474.44,474.49,473.86,474.13,71779.0,472.4055,472.4553,471.828,472.0968,71779.0
2024-09-05 12:30:00,474.08,474.7,473.11,474.27,51719.0,472.047,472.6644,471.0812,472.2362,51719.0
2024-09-05 13:00:00,474.16,474.35,473.37,473.65,32284.0,472.1267,472.3159,471.3401,471.6189,32284.0
2024-09-05 13:30:00,473.78,475.91,473.52,475.57,38802.0,471.7483,473.8692,471.4894,473.5306,38802.0
2024-09-05 14:00:00,475.73,477.19,475.44,475.73,44574.0,473.6899,475.1437,473.4012,473.6899,44574.0
2024-09-05 14:30:00,475.6,477.1,475.59,476.54,46420.0,473.5605,475.0541,473.5505,474.4965,46420.0
2024-09-05 15:00:00,476.54,476.89,475.44,476.89,106658.0,474.4965,474.845,473.4012,474.845,106658.0
2024-09-05 15:30:00,477.0,478.17,476.24,477.14,193703.0,474.9545,476.1195,474.1978,475.0939,193703.0
2024-09-06 09:30:00,477.11,480.25,477.11,480.13,91170.0,475.064,478.1906,475.064,478.0711,91170.0
2024-09-06 10:00:00,480.14,480.44,476.06,476.46,95066.0,478.081,478.3798,474.0185,474.4168,95066.0
2024-09-06 10:30:00,476.46,477.22,475.02,475.3,64435.0,474.4168,475.1736,472.983,473.2618,64435.0
2024-09-06 11:00:00,475.32,477.93,474.71,476.05,53614.0,473.2817,475.8805,472.6743,474.0086,53614.0
2024-09-06 11:30:00,476.16,477.16,475.57,475.72,69009.0,474.1181,475.1138,473.5306,473.68,69009.0
2024-09-06 12:00:00,475.71,476.43,475.51,475.75,54892.0,473.67,474.3869,473.4709,473.7099,54892.0
2024-09-06 12:30:00,475.75,477.05,475.71,476.42,28992.0,473.7099,475.0043,473.67,474.377,28992.0
2024-09-06 13:00:00,476.01,476.87,475.8,475.91,43154.0,473.9687,474.8251,473.7596,473.8692,43154.0
2024-09-06 13:30:00,475.89,476.69,475.29,476.5,44360.0,473.8493,474.6458,473.2518,474.4566,44360.0
2024-09-06 14:00:00,476.5,476.67,475.94,476.47,35958.0,474.4566,474.6259,473.899,474.4268,35958.0
2024-09-06 14:30:00,476.35,476.73,475.7,476.5,55437.0,474.3073,474.6857,473.6601,474.4566,55437.0
2024-09-06 15:00:00,476.5,477.22,476.09,476.67,95113.0,474.4566,475.1736,474.0484,474.6259,95113.0
2024-09-06 15:30:00,476.75,477.09,475.59,476.24,175439.0,474.7056,475.0441,473.5505,474.1978,175439.0
2024-09-09 09:30:00,480.5,484.37,479.56,483.98,160119.0,478.4395,482.2929,477.5035,481.9046,160119.0
2024-09-09 10:00:00,483.94,485.19,483.71,483.8,84450.0,481.8647,483.1094,481.6357,481.7253,84450.0
2024-09-09 10:30:00,483.87,485.05,483.82,484.52,59553.0,481.795,482.97,481.7453,482.4423,59553.0
2024-09-09 11:00:00,484.63,485.14,483.75,484.52,58203.0,482.5518,483.0596,481.6756,482.4423,58203.0
2024-09-09 11:30:00,484.52,487.25,484.52,486.84,73221.0,482.4423,485.1605,482.4423,484.7523,73221.0
2024-09-09 12:00:00,486.87,488.25,486.38,488.25,64669.0,484.7822,486.1563,484.2943,486.1563,64669.0
2024-09-09 12:30:00,488.19,489.09,487.87,488.84,64721.0,486.0965,486.9927,485.7779,486.7437,64721.0
2024-09-09 13:00:00,488.98,489.2,488.69,488.92,55856.0,486.8831,487.1022,486.5944,486.8234,55856.0
2024-09-09 13:30:00,489.03,489.21,488.14,488.26,42445.0,486.9329,487.1121,486.0467,486.1662,42445.0
2024-09-09 14:00:00,488.26,488.51,486.99,488.27,46453.0,486.1662,486.4151,484.9017,486.1762,46453.0
2024-09-09 14:30:00,488.28,488.32,487.05,487.39,50198.0,486.1861,486.226,484.9614,485.2999,50198.0
2024-09-09 15:00:00,487.37,487.79,486.6,487.79,57190.0,485.28,485.6982,484.5133,485.6982,57190.0
2024-09-09 15:30:00,487.7,488.05,486.68,486.98,177807.0,485.6086,485.9571,484.593,484.8917,177807.0
2024-09-10 09:30:00,487.1,488.0,484.67,485.06,100408.0,485.0112,485.9073,482.5916,482.9799,100408.0
2024-09-10 10:00:00,484.9,485.06,482.33,484.41,128913.0,482.8206,482.9799,480.2616,482.3327,128913.0
2024-09-10 10:30:00,484.41,485.45,484.22,484.97,83220.0,482.3327,483.3683,482.1435,482.8903,83220.0
2024-09-10 11:00:00,484.91,485.86,484.88,485.34,60689.0,482.8306,483.7765,482.8007,483.2587,60689.0
2024-09-10 11:30:00,485.31,485.64,484.11,484.24,70127.0,483.2289,483.5575,482.034,482.1635,70127.0
2024-09-10 12:00:00,484.24,484.24,482.69,483.01,72591.0,482.1635,482.1635,480.6201,480.9387,72591.0
2024-09-10 12:30:00,483.0,484.3,483.0,484.08,35808.0,480.9288,482.2232,480.9288,482.0041,35808.0
2024-09-10 13:00:00,483.95,485.96,483.89,485.12,49278.0,481.8747,483.8761,481.815,483.0397,49278.0
2024-09-10 13:30:00,485.19,485.86,485.16,485.6,22964.0,483.1094,483.7765,483.0795,483.5176,22964.0
2024-09-10 14:00:00,485.5,486.52,485.45,485.97,47430.0,483.4181,484.4337,483.3683,483.886,47430.0
2024-09-10 14:30:00,485.91,487.27,485.8,487.27,47044.0,483.8263,485.1805,483.7168,485.1805,47044.0
2024-09-10 15:00:00,487.2,487.77,486.89,487.61,72375.0,485.1108,485.6783,484.8021,485.519,72375.0
2024-09-10 15:30:00,487.61,488.33,486.35,487.9,199701.0,485.519,486.2359,484.2644,485.8078,199701.0
2024-09-11 09:30:00,486.52,486.66,480.84,481.93,177105.0,484.4337,484.5731,478.778,479.8634,177105.0
2024-09-11 10:00:00,481.92,482.1,477.88,478.16,156624.0,479.8534,480.0326,475.8307,476.1095,156624.0
2024-09-11 10:30:00,478.0,479.53,477.84,478.75,123321.0,475.9502,477.4737,475.7909,476.697,123321.0
2024-09-11 11:00:00,478.74,479.52,478.17,478.79,79336.0,476.687,477.4637,476.1195,476.7368,79336.0
2024-09-11 11:30:00,479.03,481.28,478.84,480.33,60786.0,476.9758,479.2161,476.7866,478.2702,60786.0
2024-09-11 12:00:00,480.52,481.94,479.97,481.01,47889.0,478.4594,479.8733,477.9118,478.9473,47889.0
2024-09-11 12:30:00,481.26,482.23,480.71,481.9,38873.0,479.1962,480.1621,478.6486,479.8335,38873.0
2024-09-11 13:00:00,481.98,484.09,481.89,483.9,25076.0,479.9131,482.0141,479.8235,481.8249,25076.0
2024-09-11 13:30:00,483.73,484.88,483.72,484.63,37543.0,481.6556,482.8007,481.6457,482.5518,37543.0
2024-09-11 14:00:00,484.58,485.26,484.14,484.63,72789.0,482.502,483.1791,482.0639,482.5518,72789.0
2024-09-11 14:30:00,484.64,486.13,484.48,485.17,68767.0,482.5617,484.0454,482.4024,483.0895,68767.0
2024-09-11 15:00:00,485.07,487.94,485.07,487.01,101690.0,482.9899,485.8476,482.9899,484.9216,101690.0
2024-09-11 15:30:00,487.01,489.11,485.78,487.99,274030.0,484.9216,487.0126,483.6969,485.8974,274030.0
2024-09-12 09:30:00,486.95,488.04,483.0,483.72,169159.0,484.8618,485.9472,480.9288,481.6457,169159.0
2024-09-12 10:00:00,483.58,486.86,483.18,485.47,72168.0,481.5063,484.7722,481.108,483.3882,72168.0
2024-09-12 10:30:00,485.44,485.81,484.21,484.75,59087.0,483.3583,483.7267,482.1336,482.6713,59087.0
2024-09-12 11:00:00,484.53,485.93,484.37,485.44,35306.0,482.4522,483.8462,482.2929,483.3583,35306.0
2024-09-12 11:30:00,485.31,486.23,485.1,486.16,45888.0,483.2289,484.1449,483.0198,484.0752,45888.0
2024-09-12 12:00:00,486.14,486.8,485.96,486.63,28840.0,484.0553,484.7125,483.8761,484.5432,28840.0
2024-09-12 12:30:00,486.62,488.32,486.57,488.09,37697.0,484.5333,486.226,484.4835,485.9969,37697.0
2024-09-12 13:00:00,488.04,490.25,488.03,489.5,168577.0,485.9472,488.1477,485.9372,487.4009,168577.0
2024-09-12 13:30:00,489.4,490.4,488.97,489.73,44061.0,487.3013,488.297,486.8732,487.6299,44061.0
2024-09-12 14:00:00,489.67,492.19,489.51,491.87,124619.0,487.5702,490.0794,487.4109,489.7607,124619.0
2024-09-12 14:30:00,491.86,492.29,490.37,491.47,72551.0,489.7508,490.1789,488.2672,489.3625,72551.0
2024-09-12 15:00:00,491.47,492.07,490.48,491.64,64682.0,489.3625,489.9599,488.3767,489.5317,64682.0
2024-09-12 15:30:00,491.64,492.88,491.54,492.29,185198.0,489.5317,490.7664,489.4322,490.1789,185198.0
2024-09-13 09:30:00,493.1,494.29,491.45,493.9,94753.0,490.9855,492.1704,489.3425,491.782,94753.0
2024-09-13 10:00:00,493.97,494.2,491.84,492.64,91818.0,491.8517,492.0807,489.7309,490.5274,91818.0
2024-09-13 10:30:00,492.84,494.13,492.37,492.89,60044.0,490.7266,492.011,490.2586,490.7764,60044.0
2024-09-13 11:00:00,492.82,494.36,492.14,494.27,68055.0,490.7067,492.2401,490.0296,492.1504,68055.0
2024-09-13 11:30:00,494.28,496.85,494.2,496.3,156203.0,492.1604,494.7194,492.0807,494.1717,156203.0
2024-09-13 12:00:00,496.31,496.36,494.79,495.09,116531.0,494.1817,494.2315,492.6682,492.9669,116531.0
2024-09-13 12:30:00,495.05,495.64,494.6,495.36,86662.0,492.9271,493.5146,492.479,493.2358,86662.0
2024-09-13 13:00:00,495.43,495.88,494.87,495.77,61731.0,493.3055,493.7535,492.7479,493.644,61731.0
2024-09-13 13:30:00,495.69,496.41,495.52,495.93,53754.0,493.5644,494.2813,493.3951,493.8033,53754.0
2024-09-13 14:00:00,495.85,495.93,494.53,494.74,63868.0,493.7237,493.8033,492.4093,492.6184,63868.0
2024-09-13 14:30:00,494.73,494.92,494.28,494.57,70768.0,492.6085,492.7977,492.1604,492.4492,70768.0
2024-09-13 15:00:00,494.56,495.56,494.21,495.16,73900.0,492.4392,493.4349,492.0907,493.0366,73900.0
2024-09-13 15:30:00,495.17,495.22,493.24,493.52,212497.0,493.0466,493.0964,491.1249,491.4037,212497.0
2024-09-16 09:30:00,495.3,497.48,494.79,496.38,104780.0,493.176,495.3467,492.6682,494.2514,104780.0
2024-09-16 10:00:00,496.38,496.45,493.56,494.13,77772.0,494.2514,494.3211,491.4435,492.011,77772.0
2024-09-16 10:30:00,494.11,495.17,493.39,495.05,64316.0,491.9911,493.0466,491.2742,492.9271,64316.0
2024-09-16 11:00:00,495.02,495.48,494.67,494.99,36783.0,492.8972,493.3553,492.5487,492.8674,36783.0
2024-09-16 11:30:00,494.65,496.65,494.6,496.47,30275.0,492.5288,494.5202,492.479,494.341,30275.0
2024-09-16 12:00:00,496.43,497.0,495.69,497.0,55490.0,494.3012,494.8687,493.5644,494.8687,55490.0
2024-09-16 12:30:00,496.97,497.82,496.62,496.93,43658.0,494.8389,495.6852,494.4904,494.799,43658.0
2024-09-16 13:00:00,496.94,497.49,496.68,496.98,39025.0,494.809,495.3566,494.5501,494.8488,39025.0
2024-09-16 13:30:00,497.03,498.21,496.57,498.15,23870.0,494.8986,496.0735,494.4406,496.0138,23870.0
2024-09-16 14:00:00,498.18,498.22,497.51,497.53,37645.0,496.0437,496.0835,495.3766,495.3965,37645.0
2024-09-16 14:30:00,497.67,497.83,496.99,497.67,42215.0,495.5359,495.6952,494.8588,495.5359,42215.0
2024-09-16 15:00:00,497.66,497.7,496.22,496.95,46874.0,495.5259,495.5657,494.0921,494.819,46874.0
2024-09-16 15:30:00,497.01,498.32,496.77,497.91,154949.0,494.8787,496.1831,494.6397,495.7748,154949.0
2024-09-17 09:30:00,498.6,501.35,497.85,500.0,174800.0,496.4619,499.2001,495.7151,497.8559,174800.0
2024-09-17 10:00:00,499.91,501.46,499.55,500.38,101958.0,497.7663,499.3096,497.4078,498.2342,101958.0
2024-09-17 10:30:00,500.41,501.26,499.99,500.58,88162.0,498.2641,499.1105,497.8459,498.4334,88162.0
2024-09-17 11:00:00,500.65,501.74,500.65,501.18,61323.0,498.5031,499.5884,498.5031,499.0308,61323.0
2024-09-17 11:30:00,501.18,501.31,500.66,500.99,55205.0,499.0308,499.1603,498.513,498.8416,55205.0
2024-09-17 12:00:00,501.0,501.31,500.63,500.96,74694.0,498.8516,499.1603,498.4832,498.8118,74694.0
2024-09-17 12:30:00,500.96,501.03,499.08,499.85,77292.0,498.8118,498.8815,496.9398,497.7065,77292.0
2024-09-17 13:00:00,499.85,500.42,499.61,500.39,53408.0,497.7065,498.2741,497.4675,498.2442,53408.0
2024-09-17 13:30:00,500.39,501.4,499.96,500.65,55621.0,498.2442,499.2499,497.816,498.5031,55621.0
2024-09-17 14:00:00,500.78,501.01,500.49,500.55,39685.0,498.6325,498.8615,498.3438,498.4035,39685.0
2024-09-17 14:30:00,500.55,500.99,499.8,500.11,44918.0,498.4035,498.8416,497.6567,497.9654,44918.0
2024-09-17 15:00:00,500.11,500.76,499.97,500.4,73663.0,497.9654,498.6126,497.826,498.2542,73663.0
2024-09-17 15:30:00,500.46,501.66,500.14,501.39,186914.0,498.3139,499.5088,497.9953,499.2399,186914.0
2024-09-18 09:30:00,501.28,501.8,497.94,498.28,133665.0,499.1304,499.6482,495.8047,496.1432,133665.0
2024-09-18 10:00:00,498.14,499.2,497.6,497.72,65557.0,496.0038,497.0593,495.4662,495.5857,65557.0
2024-09-18 10:30:00,497.72,497.73,495.77,497.22,88849.0,495.5857,495.5956,493.644,495.0878,88849.0
2024-09-18 11:00:00,497.22,497.74,496.75,497.55,63354.0,495.0878,495.6056,494.6198,495.4164,63354.0
2024-09-18 11:30:00,497.41,498.11,497.08,497.92,45386.0,495.277,495.974,494.9484,495.7848,45386.0
2024-09-18 12:00:00,497.96,499.64,497.63,499.48,42076.0,495.8246,497.4974,495.496,497.3381,42076.0
2024-09-18 12:30:00,499.55,499.72,498.57,498.88,43976.0,497.4078,497.5771,496.432,496.7407,43976.0
2024-09-18 13:00:00,498.9,499.37,498.77,499.29,35013.0,496.7606,497.2286,496.6311,497.1489,35013.0
2024-09-18 13:30:00,499.25,499.34,497.92,497.94,67629.0,497.1091,497.1987,495.7848,495.8047,67629.0
2024-09-18 14:00:00,497.89,500.73,496.01,496.95,123794.0,495.7549,498.5827,493.883,494.819,123794.0
2024-09-18 14:30:00,496.95,497.25,494.04,496.06,103999.0,494.819,495.1177,491.9214,493.9328,103999.0
2024-09-18 15:00:00,496.03,497.85,495.15,497.36,70376.0,493.9029,495.7151,493.0267,495.2272,70376.0
2024-09-18 15:30:00,497.31,497.51,494.43,494.57,294936.0,495.1774,495.3766,492.3098,492.4492,294936.0
2024-09-19 09:30:00,500.0,501.13,498.22,498.23,218583.0,497.8559,498.981,496.0835,496.0935,218583.0
2024-09-19 10:00:00,498.56,498.89,494.0,494.93,207289.0,496.422,496.7506,491.8816,492.8076,207289.0
2024-09-19 10:30:00,494.9,495.57,487.32,490.72,338703.0,492.7777,493.4449,485.2302,488.6157,338703.0
2024-09-19 11:00:00,490.58,498.0,488.43,488.79,253839.0,488.4763,495.8644,486.3355,486.6939,253839.0
2024-09-19 11:30:00,488.63,492.48,487.98,492.48,115763.0,486.5346,490.3681,485.8874,490.3681,115763.0
2024-09-19 12:00:00,492.5,493.6,492.3,493.49,63885.0,490.388,491.4833,490.1889,491.3738,63885.0
2024-09-19 12:30:00,493.56,494.3,491.56,491.68,69936.0,491.4435,492.1803,489.4521,489.5716,69936.0
2024-09-19 13:00:00,491.89,492.82,491.71,492.61,61570.0,489.7807,490.7067,489.6014,490.4976,61570.0
2024-09-19 13:30:00,492.69,493.8,492.44,492.94,72376.0,490.5772,491.6825,490.3283,490.8261,72376.0
2024-09-19 14:00:00,492.85,493.65,491.84,492.7,81324.0,490.7365,491.5331,489.7309,490.5872,81324.0
2024-09-19 14:30:00,492.86,493.88,492.44,493.01,97372.0,490.7465,491.7621,490.3283,490.8958,97372.0
2024-09-19 15:00:00,493.14,493.83,492.56,492.91,56468.0,491.0253,491.7123,490.4478,490.7963,56468.0
2024-09-19 15:30:00,492.84,493.76,492.37,493.23,315091.0,490.7266,491.6426,490.2586,491.1149,315091.0
2024-09-20 09:30:00,489.65,490.6,487.74,489.79,703099.0,487.5503,488.4962,485.6484,487.6897,703099.0
2024-09-20 10:00:00,489.75,491.12,488.66,490.41,65889.0,487.6498,489.014,486.5645,488.307,65889.0
2024-09-20 10:30:00,490.23,490.74,489.43,489.86,49537.0,488.1278,488.6356,487.3312,487.7594,49537.0
2024-09-20 11:00:00,489.85,490.86,489.2,490.76,54611.0,487.7494,488.7551,487.1022,488.6555,54611.0
2024-09-20 11:30:00,490.74,491.47,490.25,490.69,42550.0,488.6356,489.3625,488.1477,488.5858,42550.0
2024-09-20 12:00:00,490.69,492.62,490.58,492.54,61376.0,488.5858,490.5075,488.4763,490.4279,61376.0
2024-09-20 12:30:00,492.54,493.29,492.32,492.92,29719.0,490.4279,491.1746,490.2088,490.8062,29719.0
2024-09-20 13:00:00,492.91,493.23,491.86,492.29,41123.0,490.7963,491.1149,489.7508,490.1789,41123.0
2024-09-20 13:30:00,492.31,493.06,492.31,492.56,28578.0,490.1989,490.9456,490.1989,490.4478,28578.0
2024-09-20 14:00:00,492.48,492.52,490.8,490.87,32602.0,490.3681,490.4079,488.6953,488.765,32602.0
2024-09-20 14:30:00,490.8,491.54,490.15,491.25,39370.0,488.6953,489.4322,488.0481,489.1434,39370.0
2024-09-20 15:00:00,491.31,492.46,490.7,492.1,69508.0,489.2031,490.3482,488.5958,489.9898,69508.0
2024-09-20 15:30:00,492.15,493.53,491.95,492.73,229488.0,490.0395,491.4136,489.8404,490.617,229488.0
2024-09-23 09:30:00,493.16,494.34,491.3,492.4,106617.0,491.0452,492.2201,489.1932,490.2885,106617.0
2024-09-23 10:00:00,492.4,494.5,492.24,493.68,68149.0,490.2885,492.3795,490.1292,491.563,68149.0
2024-09-23 10:30:00,493.68,495.13,493.38,495.02,47449.0,491.563,493.0068,491.2643,492.8972,47449.0
2024-09-23 11:00:00,494.89,496.3,494.51,496.1,60652.0,492.7678,494.1717,492.3894,493.9726,60652.0
2024-09-23 11:30:00,496.1,497.24,495.73,496.06,60412.0,493.9726,495.1077,493.6042,493.9328,60412.0
2024-09-23 12:00:00,495.84,496.75,495.8,496.63,47718.0,493.7137,494.6198,493.6739,494.5003,47718.0
2024-09-23 12:30:00,496.63,496.97,495.58,495.59,41819.0,494.5003,494.8389,493.4548,493.4648,41819.0
2024-09-23 13:00:00,495.66,496.63,495.26,496.43,41145.0,493.5345,494.5003,493.1362,494.3012,41145.0
2024-09-23 13:30:00,496.44,497.42,496.44,496.92,51537.0,494.3111,495.2869,494.3111,494.7891,51537.0
2024-09-23 14:00:00,496.98,497.03,496.18,496.2,40116.0,494.8488,494.8986,494.0523,494.0722,40116.0
2024-09-23 14:30:00,496.23,496.5,495.46,496.38,51901.0,494.102,494.3709,493.3353,494.2514,51901.0
2024-09-23 15:00:00,496.3,496.83,496.14,496.73,86487.0,494.1717,494.6995,494.0124,494.5999,86487.0
2024-09-23 15:30:00,496.62,497.69,496.41,497.37,185728.0,494.4904,495.5558,494.2813,495.2372,185728.0
2024-09-24 09:30:00,492.68,493.25,488.74,489.2,255851.0,490.5673,491.1348,486.6442,487.1022,255851.0
2024-09-24 10:00:00,489.05,490.71,488.32,490.49,115550.0,486.9528,488.6057,486.226,488.3867,115550.0
2024-09-24 10:30:00,490.5,492.81,490.02,490.3,83983.0,488.3966,490.6967,487.9187,488.1975,83983.0
2024-09-24 11:00:00,490.29,491.08,489.29,490.01,111200.0,488.1875,488.9741,487.1918,487.9087,111200.0
2024-09-24 11:30:00,490.03,490.21,488.5,488.68,53513.0,487.9286,488.1079,486.4052,486.5844,53513.0
2024-09-24 12:00:00,488.74,488.74,486.9,487.14,61830.0,486.6442,486.6442,484.812,485.051,61830.0
2024-09-24 12:30:00,487.05,487.95,486.33,486.78,96731.0,484.9614,485.8575,484.2445,484.6926,96731.0
2024-09-24 13:00:00,486.78,486.86,485.51,485.66,112188.0,484.6926,484.7722,483.428,483.5774,112188.0
2024-09-24 13:30:00,485.66,486.0,484.46,485.04,141825.0,483.5774,483.9159,482.3825,482.96,141825.0
2024-09-24 14:00:00,484.98,487.14,484.66,484.86,107079.0,482.9003,485.051,482.5817,482.7808,107079.0
2024-09-24 14:30:00,484.94,485.95,484.42,485.78,77145.0,482.8605,483.8661,482.3427,483.6969,77145.0
2024-09-24 15:00:00,485.67,487.01,485.1,486.17,99754.0,483.5873,484.9216,483.0198,484.0852,99754.0
2024-09-24 15:30:00,486.17,487.92,485.49,487.39,439167.0,484.0852,485.8277,483.4081,485.2999,439167.0
2024-09-25 09:30:00,484.76,489.61,483.54,486.94,271512.0,482.6812,487.5104,481.4665,484.8519,271512.0
2024-09-25 10:00:00,487.06,487.75,485.69,486.43,107712.0,484.9714,485.6584,483.6072,484.3441,107712.0
2024-09-25 10:30:00,486.3,487.69,485.48,485.83,117538.0,484.2146,485.5987,483.3981,483.7466,117538.0
2024-09-25 11:00:00,485.79,486.57,484.13,484.81,99625.0,483.7068,484.4835,482.0539,482.731,99625.0
2024-09-25 11:30:00,484.81,486.33,484.41,485.3,119419.0,482.731,484.2445,482.3327,483.2189,119419.0
2024-09-25 12:00:00,485.08,486.08,484.45,484.97,70178.0,482.9999,483.9956,482.3726,482.8903,70178.0
2024-09-25 12:30:00,485.0,485.6,484.23,485.48,66747.0,482.9202,483.5176,482.1535,483.3981,66747.0
2024-09-25 13:00:00,485.5,486.42,484.87,485.55,61314.0,483.4181,484.3341,482.7908,483.4678,61314.0
2024-09-25 13:30:00,485.5,487.44,484.97,487.32,56038.0,483.4181,485.3497,482.8903,485.2302,56038.0
2024-09-25 14:00:00,487.27,487.5,486.07,487.35,79733.0,485.1805,485.4095,483.9856,485.2601,79733.0
2024-09-25 14:30:00,487.28,488.45,486.89,488.22,88565.0,485.1904,486.3554,484.8021,486.1264,88565.0
2024-09-25 15:00:00,488.22,488.44,487.35,487.94,119350.0,486.1264,486.3454,485.2601,485.8476,119350.0
2024-09-25 15:30:00,487.94,489.9,487.59,489.78,295307.0,485.8476,487.7992,485.4991,487.6797,295307.0
2024-09-26 09:30:00,491.0,491.78,489.0,490.69,165141.0,488.8945,489.6711,486.903,488.5858,165141.0
2024-09-26 10:00:00,490.8,491.44,489.74,491.02,136543.0,488.6953,489.3326,487.6399,488.9144,136543.0
2024-09-26 10:30:00,491.05,493.63,491.05,492.91,80711.0,488.9443,491.5132,488.9443,490.7963,80711.0
2024-09-26 11:00:00,492.84,493.26,491.34,491.67,63707.0,490.7266,491.1448,489.233,489.5616,63707.0
2024-09-26 11:30:00,491.5,491.89,490.72,491.31,42598.0,489.3923,489.7807,488.6157,489.2031,42598.0
2024-09-26 12:00:00,491.27,491.62,490.77,491.11,80220.0,489.1633,489.5118,488.6655,489.004,80220.0
2024-09-26 12:30:00,491.11,491.49,489.85,489.99,137489.0,489.004,489.3824,487.7494,487.8888,137489.0
2024-09-26 13:00:00,490.03,491.41,489.83,491.09,108039.0,487.9286,489.3027,487.7295,488.9841,108039.0
2024-09-26 13:30:00,491.22,491.95,490.85,491.11,100721.0,489.1135,489.8404,488.7451,489.004,100721.0
2024-09-26 14:00:00,491.03,491.92,490.77,491.7,123628.0,488.9243,489.8105,488.6655,489.5915,123628.0
2024-09-26 14:30:00,491.75,492.35,490.96,491.05,125932.0,489.6413,490.2387,488.8546,488.9443,125932.0
2024-09-26 15:00:00,491.06,491.91,490.97,491.6,112876.0,488.9542,489.8006,488.8646,489.4919,112876.0
2024-09-26 15:30:00,491.54,491.9,490.94,491.0,430549.0,489.4322,489.7906,488.8347,488.8945,430549.0
2024-09-27 09:30:00,491.03,494.78,490.39,494.78,164397.0,488.9243,492.6583,488.2871,492.6583,164397.0
2024-09-27 10:00:00,494.94,496.0,493.5,495.65,121894.0,492.8176,493.873,491.3837,493.5245,121894.0
2024-09-27 10:30:00,495.6,495.6,493.13,493.83,69509.0,493.4747,493.4747,491.0153,491.7123,69509.0
2024-09-27 11:00:00,493.87,494.84,493.57,494.65,58866.0,491.7522,492.718,491.4534,492.5288,58866.0
2024-09-27 11:30:00,494.53,494.65,492.92,493.08,53961.0,492.4093,492.5288,490.8062,490.9655,53961.0
2024-09-27 12:00:00,492.92,493.32,492.39,492.46,58200.0,490.8062,491.2045,490.2785,490.3482,58200.0
2024-09-27 12:30:00,492.46,492.84,492.13,492.41,34358.0,490.3482,490.7266,490.0196,490.2984,34358.0
2024-09-27 13:00:00,492.41,493.67,492.41,493.21,45701.0,490.2984,491.553,490.2984,491.095,45701.0
2024-09-27 13:30:00,493.27,493.88,492.97,493.54,45115.0,491.1547,491.7621,490.856,491.4236,45115.0
2024-09-27 14:00:00,493.52,494.17,493.26,493.8,70554.0,491.4037,492.0509,491.1448,491.6825,70554.0
2024-09-27 14:30:00,493.94,494.42,493.09,494.41,77527.0,491.8219,492.2998,490.9755,492.2898,77527.0
2024-09-27 15:00:00,494.34,494.67,493.68,493.68,106955.0,492.2201,492.5487,491.563,491.563,106955.0
2024-09-27 15:30:00,493.68,494.24,493.15,493.41,269526.0,491.563,492.1206,491.0352,491.2941,269526.0
2024-09-30 09:30:00,491.78,494.99,491.69,493.48,150671.0,489.6711,492.8674,489.5815,491.3638,150671.0
2024-09-30 10:00:00,493.65,494.84,493.24,494.0,56639.0,491.5331,492.718,491.1249,491.8816,56639.0
2024-09-30 10:30:00,494.16,494.45,493.22,493.4,60962.0,492.0409,492.3297,491.1049,491.2842,60962.0
2024-09-30 11:00:00,493.47,493.82,492.06,492.06,82030.0,491.3539,491.7024,489.9499,489.9499,82030.0
2024-09-30 11:30:00,492.17,493.25,491.83,493.19,49030.0,490.0595,491.1348,489.7209,491.0751,49030.0
2024-09-30 12:00:00,493.24,493.54,492.29,492.31,32932.0,491.1249,491.4236,490.1789,490.1989,32932.0
2024-09-30 12:30:00,492.19,492.65,491.61,491.93,24792.0,490.0794,490.5374,489.5019,489.8205,24792.0
2024-09-30 13:00:00,491.95,492.58,491.68,491.87,54117.0,489.8404,490.4677,489.5716,489.7607,54117.0
2024-09-30 13:30:00,491.87,493.11,491.87,492.76,41650.0,489.7607,490.9954,489.7607,490.6469,41650.0
2024-09-30 14:00:00,492.76,492.91,490.11,491.33,48277.0,490.6469,490.7963,488.0083,489.2231,48277.0
2024-09-30 14:30:00,491.17,492.35,491.04,491.76,45684.0,489.0637,490.2387,488.9343,489.6512,45684.0
2024-09-30 15:00:00,491.75,492.11,491.17,491.81,72593.0,489.6413,489.9997,489.0637,489.701,72593.0
2024-09-30 15:30:00,491.75,494.41,491.75,493.76,208382.0,489.6413,492.2898,489.6413,491.6426,208382.0
2024-10-01 09:30:00,497.26,497.34,493.11,494.0,149492.0,495.1276,495.2073,490.9954,491.8816,149492.0
2024-10-01 10:00:00,494.17,495.35,493.17,494.29,122577.0,492.0509,493.2258,491.0552,492.1704,122577.0
2024-10-01 10:30:00,494.4,496.33,493.13,493.61,87897.0,492.2799,494.2016,491.0153,491.4933,87897.0
2024-10-01 11:00:00,493.65,494.61,493.12,494.37,53597.0,491.5331,492.489,491.0054,492.25,53597.0
2024-10-01 11:30:00,494.27,496.22,494.27,496.12,72098.0,492.1504,494.0921,492.1504,493.9925,72098.0
2024-10-01 12:00:00,496.03,496.38,494.66,495.21,48076.0,493.9029,494.2514,492.5388,493.0864,48076.0
2024-10-01 12:30:00,495.21,496.03,493.94,495.52,44160.0,493.0864,493.9029,491.8219,493.3951,44160.0
2024-10-01 13:00:00,495.51,495.59,494.35,494.47,44473.0,493.3851,493.4648,492.2301,492.3496,44473.0
2024-10-01 13:30:00,494.47,496.54,494.21,496.47,50156.0,492.3496,494.4107,492.0907,494.341,50156.0
2024-10-01 14:00:00,496.37,497.0,496.27,496.64,29789.0,494.2414,494.8687,494.1419,494.5103,29789.0
2024-10-01 14:30:00,496.7,497.89,496.7,497.13,58833.0,494.57,495.7549,494.57,494.9982,58833.0
2024-10-01 15:00:00,497.11,498.03,496.69,497.71,38594.0,494.9783,495.8943,494.5601,495.5757,38594.0
2024-10-01 15:30:00,497.8,497.81,495.4,496.13,150637.0,495.6653,495.6753,493.2756,494.0025,150637.0
2024-10-02 09:30:00,492.94,495.91,489.68,493.91,178381.0,490.8261,493.7834,487.5801,491.792,178381.0
2024-10-02 10:00:00,493.7,494.42,492.96,494.37,38962.0,491.5829,492.2998,490.8461,492.25,38962.0
2024-10-02 10:30:00,494.3,495.81,494.05,495.17,47314.0,492.1803,493.6838,491.9314,493.0466,47314.0
2024-10-02 11:00:00,495.16,495.73,494.31,495.62,57745.0,493.0366,493.6042,492.1903,493.4947,57745.0
2024-10-02 11:30:00,495.62,495.69,494.14,494.46,31471.0,493.4947,493.5644,492.021,492.3396,31471.0
2024-10-02 12:00:00,494.45,495.81,494.45,495.53,32082.0,492.3297,493.6838,492.3297,493.405,32082.0
2024-10-02 12:30:00,495.53,495.61,493.44,493.44,33741.0,493.405,493.4847,491.324,491.324,33741.0
2024-10-02 13:00:00,493.39,494.24,493.37,493.98,33860.0,491.2742,492.1206,491.2543,491.8617,33860.0
2024-10-02 13:30:00,493.84,494.51,493.14,494.2,57776.0,491.7223,492.3894,491.0253,492.0807,57776.0
2024-10-02 14:00:00,494.37,495.19,493.87,494.19,37112.0,492.25,493.0665,491.7522,492.0708,37112.0
2024-10-02 14:30:00,494.23,495.38,494.1,495.28,30329.0,492.1106,493.2557,491.9812,493.1561,30329.0
2024-10-02 15:00:00,495.25,495.8,495.15,495.26,43257.0,493.1262,493.6739,493.0267,493.1362,43257.0
2024-10-02 15:30:00,495.22,495.86,495.13,495.67,128162.0,493.0964,493.7336,493.0068,493.5444,128162.0
2024-10-03 09:30:00,495.55,497.09,493.0,493.17,84229.0,493.425,494.9584,490.8859,491.0552,84229.0
2024-10-03 10:00:00,493.21,495.98,493.05,494.67,63590.0,491.095,493.8531,490.9357,492.5487,63590.0
2024-10-03 10:30:00,494.67,496.17,493.86,494.49,53534.0,492.5487,494.0423,491.7422,492.3695,53534.0
2024-10-03 11:00:00,494.65,495.47,494.09,495.11,20320.0,492.5288,493.3453,491.9712,492.9868,20320.0
2024-10-03 11:30:00,495.19,496.45,495.18,496.05,22888.0,493.0665,494.3211,493.0565,493.9228,22888.0
2024-10-03 12:00:00,495.99,496.63,495.97,496.08,37100.0,493.8631,494.5003,493.8432,493.9527,37100.0
2024-10-03 12:30:00,496.06,496.15,493.93,494.22,33626.0,493.9328,494.0224,491.8119,492.1007,33626.0
2024-10-03 13:00:00,494.3,494.63,493.58,494.15,33290.0,492.1803,492.5089,491.4634,492.031,33290.0
2024-10-03 13:30:00,494.11,494.94,493.88,494.47,16580.0,491.9911,492.8176,491.7621,492.3496,16580.0
2024-10-03 14:00:00,494.65,495.27,494.53,495.13,31984.0,492.5288,493.1462,492.4093,493.0068,31984.0
2024-10-03 14:30:00,495.04,495.04,494.34,494.77,31058.0,492.9171,492.9171,492.2201,492.6483,31058.0
2024-10-03 15:00:00,494.72,494.75,493.61,493.72,67679.0,492.5985,492.6284,491.4933,491.6028,67679.0
2024-10-03 15:30:00,493.79,495.54,493.38,494.75,164349.0,491.6725,493.415,491.2643,492.6284,164349.0
2024-10-04 09:30:00,495.56,499.05,495.01,497.44,147676.0,493.4349,496.9099,492.8873,495.3069,147676.0
2024-10-04 10:00:00,497.12,498.21,495.11,495.77,56198.0,494.9882,496.0735,492.9868,493.644,56198.0
2024-10-04 10:30:00,495.54,496.02,493.73,494.88,64174.0,493.415,493.8929,491.6128,492.7578,64174.0
2024-10-04 11:00:00,494.98,495.92,494.17,494.49,36101.0,492.8574,493.7934,492.0509,492.3695,36101.0
2024-10-04 11:30:00,494.39,495.89,494.39,495.21,22038.0,492.2699,493.7635,492.2699,493.0864,22038.0
2024-10-04 12:00:00,495.21,495.55,493.93,493.97,43265.0,493.0864,493.425,491.8119,491.8517,43265.0
2024-10-04 12:30:00,493.92,495.4,493.8,495.06,54222.0,491.8019,493.2756,491.6825,492.9371,54222.0
2024-10-04 13:00:00,495.06,495.4,494.51,495.11,38946.0,492.9371,493.2756,492.3894,492.9868,38946.0
2024-10-04 13:30:00,495.09,495.2,493.26,493.7,63974.0,492.9669,493.0765,491.1448,491.5829,63974.0
2024-10-04 14:00:00,493.61,494.84,492.47,494.67,62269.0,491.4933,492.718,490.3582,492.5487,62269.0
2024-10-04 14:30:00,494.67,495.75,494.45,495.73,48855.0,492.5487,493.6241,492.3297,493.6042,48855.0
2024-10-04 15:00:00,495.71,496.29,495.18,495.8,58674.0,493.5843,494.1618,493.0565,493.6739,58674.0
2024-10-04 15:30:00,495.67,497.82,495.63,497.44,148340.0,493.5444,495.6852,493.5046,495.3069,148340.0
2024-10-07 09:30:00,497.33,498.53,495.38,496.85,103139.0,495.1973,496.3922,493.2557,494.7194,103139.0
2024-10-07 10:00:00,496.46,497.65,496.38,496.52,108353.0,494.3311,495.516,494.2514,494.3908,108353.0
2024-10-07 10:30:00,496.38,497.63,496.17,496.24,77948.0,494.2514,495.496,494.0423,494.112,77948.0
2024-10-07 11:00:00,496.13,496.13,494.64,494.97,51154.0,494.0025,494.0025,492.5189,492.8474,51154.0
2024-10-07 11:30:00,494.89,495.34,494.26,494.73,35678.0,492.7678,493.2159,492.1405,492.6085,35678.0
2024-10-07 12:00:00,494.69,494.86,493.85,494.19,27967.0,492.5686,492.7379,491.7322,492.0708,27967.0
2024-10-07 12:30:00,494.13,494.4,493.86,494.15,21093.0,492.011,492.2799,491.7422,492.031,21093.0
2024-10-07 13:00:00,494.07,494.29,493.35,493.43,30654.0,491.9513,492.1704,491.2344,491.314,30654.0
2024-10-07 13:30:00,493.42,493.57,492.14,492.31,32061.0,491.3041,491.4534,490.0296,490.1989,32061.0
2024-10-07 14:00:00,492.25,492.68,491.81,492.53,41425.0,490.1391,490.5673,489.701,490.4179,41425.0
2024-10-07 14:30:00,492.5,492.5,490.75,491.48,52171.0,490.388,490.388,488.6455,489.3724,52171.0
2024-10-07 15:00:00,491.51,492.76,491.27,492.3,47145.0,489.4023,490.6469,489.1633,490.1889,47145.0
2024-10-07 15:30:00,492.37,492.47,490.82,491.3,163746.0,490.2586,490.3582,488.7152,489.1932,163746.0
2024-10-08 09:30:00,492.5,494.54,491.96,493.31,84152.0,490.388,492.4193,489.8504,491.1946,84152.0
2024-10-08 10:00:00,493.06,493.82,491.53,493.7,57281.0,490.9456,491.7024,489.4222,491.5829,57281.0
2024-10-08 10:30:00,493.7,494.73,493.34,494.32,60342.0,491.5829,492.6085,491.2244,492.2002,60342.0
2024-10-08 11:00:00,494.28,495.69,494.1,495.63,41041.0,492.1604,493.5644,491.9812,493.5046,41041.0
2024-10-08 11:30:00,495.63,495.89,494.81,494.97,35094.0,493.5046,493.7635,492.6881,492.8474,35094.0
2024-10-08 12:00:00,494.96,495.84,494.62,495.7,26174.0,492.8375,493.7137,492.4989,493.5743,26174.0
2024-10-08 12:30:00,495.68,495.79,494.92,495.12,39819.0,493.5544,493.6639,492.7977,492.9968,39819.0
2024-10-08 13:00:00,495.02,495.7,494.27,495.46,27028.0,492.8972,493.5743,492.1504,493.3353,27028.0
2024-10-08 13:30:00,495.37,496.0,495.09,495.92,32519.0,493.2457,493.873,492.9669,493.7934,32519.0
2024-10-08 14:00:00,495.97,496.5,495.97,496.13,25157.0,493.8432,494.3709,493.8432,494.0025,25157.0
2024-10-08 14:30:00,496.15,497.35,496.04,497.04,34409.0,494.0224,495.2172,493.9129,494.9086,34409.0
2024-10-08 15:00:00,497.08,497.25,496.66,496.68,53234.0,494.9484,495.1177,494.5302,494.5501,53234.0
2024-10-08 15:30:00,496.68,497.53,496.55,497.1,110417.0,494.5501,495.3965,494.4207,494.9683,110417.0
2024-10-09 09:30:00,498.38,500.75,497.01,497.92,139596.0,496.8979,499.2609,495.532,496.4393,139596.0
2024-10-09 10:00:00,498.19,498.28,495.59,496.02,60927.0,496.7085,496.7982,494.1162,494.5449,60927.0
2024-10-09 10:30:00,495.8,497.5,495.59,497.17,43828.0,494.3256,496.0205,494.1162,495.6915,43828.0
2024-10-09 11:00:00,497.17,498.74,497.17,498.5,41327.0,495.6915,497.2569,495.6915,497.0176,41327.0
2024-10-09 11:30:00,498.5,500.21,498.49,499.43,37883.0,497.0176,498.7225,497.0076,497.9448,37883.0
2024-10-09 12:00:00,499.5,500.35,499.33,499.33,36303.0,498.0146,498.8621,497.8451,497.8451,36303.0
2024-10-09 12:30:00,499.25,499.94,499.05,499.27,36573.0,497.7653,498.4533,497.5659,497.7853,36573.0
2024-10-09 13:00:00,499.22,500.58,498.8,500.54,57133.0,497.7354,499.0914,497.3167,499.0515,57133.0
2024-10-09 13:30:00,500.54,500.64,499.57,500.22,37762.0,499.0515,499.1512,498.0844,498.7325,37762.0
2024-10-09 14:00:00,500.13,500.5,499.18,499.64,38102.0,498.6427,499.0116,497.6955,498.1542,38102.0
2024-10-09 14:30:00,499.55,500.17,499.18,499.61,39514.0,498.0644,498.6826,497.6955,498.1243,39514.0
2024-10-09 15:00:00,499.63,500.23,499.13,500.07,41964.0,498.1442,498.7424,497.6457,498.5829,41964.0
2024-10-09 15:30:00,499.97,500.5,499.47,499.58,180022.0,498.4832,499.0116,497.9847,498.0944,180022.0
2024-10-10 09:30:00,500.0,500.73,498.25,498.46,88327.0,498.5131,499.2409,496.7683,496.9777,88327.0
2024-10-10 10:00:00,498.63,499.74,497.59,497.71,59637.0,497.1472,498.2539,496.1103,496.2299,59637.0
2024-10-10 10:30:00,497.61,498.82,497.49,498.01,52428.0,496.1302,497.3366,496.0106,496.529,52428.0
2024-10-10 11:00:00,498.01,499.47,498.01,499.21,41357.0,496.529,497.9847,496.529,497.7255,41357.0
2024-10-10 11:30:00,499.09,499.33,498.22,498.51,28758.0,497.6058,497.8451,496.7384,497.0275,28758.0
2024-10-10 12:00:00,498.47,499.37,497.91,499.33,32130.0,496.9877,497.885,496.4293,497.8451,32130.0
2024-10-10 12:30:00,499.24,499.32,497.86,498.24,32667.0,497.7554,497.8351,496.3795,496.7583,32667.0
2024-10-10 13:00:00,498.38,498.38,497.28,497.73,28263.0,496.8979,496.8979,495.8012,496.2499,28263.0
2024-10-10 13:30:00,497.61,497.75,496.52,497.59,37575.0,496.1302,496.2698,495.0435,496.1103,37575.0
2024-10-10 14:00:00,497.44,497.58,496.42,496.49,41549.0,495.9607,496.1003,494.9438,495.0135,41549.0
2024-10-10 14:30:00,496.5,496.72,495.84,496.68,40109.0,495.0235,495.2429,494.3655,495.203,40109.0
2024-10-10 15:00:00,496.66,497.03,496.16,496.47,46926.0,495.183,495.5519,494.6845,494.9936,46926.0
2024-10-10 15:30:00,496.47,498.5,496.47,498.11,130287.0,494.9936,497.0176,494.9936,496.6287,130287.0
2024-10-11 09:30:00,496.51,499.73,496.46,498.1,132886.0,495.0335,498.2439,494.9836,496.6188,132886.0
2024-10-11 10:00:00,497.84,499.66,497.04,499.6,62699.0,496.3595,498.1741,495.5619,498.1143,62699.0
2024-10-11 10:30:00,499.57,499.57,498.23,498.76,59165.0,498.0844,498.0844,496.7484,497.2768,59165.0
2024-10-11 11:00:00,498.8,500.16,497.99,499.29,66326.0,497.3167,498.6726,496.5091,497.8052,66326.0
2024-10-11 11:30:00,499.3,500.87,499.2,500.22,53345.0,497.8152,499.3805,497.7155,498.7325,53345.0
2024-10-11 12:00:00,500.22,500.51,499.74,500.12,69268.0,498.7325,499.0216,498.2539,498.6328,69268.0
2024-10-11 12:30:00,500.1,500.9,500.09,500.74,60090.0,498.6128,499.4104,498.6028,499.2509,60090.0
2024-10-11 13:00:00,500.76,501.26,500.27,500.55,52274.0,499.2708,499.7694,498.7823,499.0615,52274.0
2024-10-11 13:30:00,500.58,501.5,500.58,501.17,44366.0,499.0914,500.0086,499.0914,499.6796,44366.0
2024-10-11 14:00:00,501.18,502.06,501.16,501.51,55283.0,499.6896,500.567,499.6697,500.0186,55283.0
2024-10-11 14:30:00,501.6,501.97,501.22,501.9,47493.0,500.1084,500.4773,499.7295,500.4075,47493.0
2024-10-11 15:00:00,501.82,502.92,501.68,502.66,125612.0,500.3277,501.4244,500.1881,501.1652,125612.0
2024-10-11 15:30:00,502.59,502.87,501.96,502.04,169046.0,501.0954,501.3746,500.4673,500.547,169046.0
2024-10-14 09:30:00,504.36,505.68,502.05,505.54,102280.0,502.8601,504.1762,500.557,504.0366,102280.0
2024-10-14 10:00:00,505.3,506.66,504.5,505.93,45747.0,503.7973,505.1533,502.9997,504.4255,45747.0
2024-10-14 10:30:00,506.03,507.07,505.89,506.72,51706.0,504.5252,505.5621,504.3856,505.2131,51706.0
2024-10-14 11:00:00,506.5,508.08,506.34,507.81,40599.0,504.9938,506.5691,504.8343,506.2999,40599.0
2024-10-14 11:30:00,507.68,508.47,507.68,508.37,19334.0,506.1703,506.9579,506.1703,506.8582,19334.0
2024-10-14 12:00:00,508.2,508.58,508.0,508.13,19204.0,506.6887,507.0676,506.4893,506.6189,19204.0
2024-10-14 12:30:00,508.1,508.79,508.1,508.25,16649.0,506.589,507.277,506.589,506.7386,16649.0
2024-10-14 13:00:00,508.25,508.43,507.85,508.32,34305.0,506.7386,506.918,506.3398,506.8084,34305.0
2024-10-14 13:30:00,508.32,508.5,507.89,507.89,21157.0,506.8084,506.9878,506.3796,506.3796,21157.0
2024-10-14 14:00:00,507.86,508.36,507.37,507.66,43350.0,506.3497,506.8482,505.8612,506.1503,43350.0
2024-10-14 14:30:00,507.65,508.4,507.64,507.83,34602.0,506.1404,506.8881,506.1304,506.3198,34602.0
2024-10-14 15:00:00,507.86,507.86,506.75,506.81,64195.0,506.3497,506.3497,505.243,505.3029,64195.0
2024-10-14 15:30:00,506.87,507.61,506.57,506.97,197346.0,505.3627,506.1005,505.0636,505.4624,197346.0
2024-10-15 09:30:00,505.62,507.32,504.0,506.12,143843.0,504.1164,505.8113,502.5012,504.6149,143843.0
2024-10-15 10:00:00,506.1,509.14,505.62,507.72,85965.0,504.595,507.6259,504.1164,506.2102,85965.0
2024-10-15 10:30:00,507.68,509.55,506.82,506.82,80867.0,506.1703,508.0347,505.3128,505.3128,80867.0
2024-10-15 11:00:00,506.83,509.16,506.83,508.8,70283.0,505.3228,507.6459,505.3228,507.2869,70283.0
2024-10-15 11:30:00,508.96,509.88,508.6,509.34,68364.0,507.4465,508.3637,507.0875,507.8253,68364.0
2024-10-15 12:00:00,509.27,509.58,507.93,508.39,78358.0,507.7555,508.0646,506.4195,506.8782,78358.0
2024-10-15 12:30:00,508.45,508.89,507.72,508.78,70033.0,506.938,507.3767,506.2102,507.267,70033.0
2024-10-15 13:00:00,508.78,509.18,508.28,508.56,65737.0,507.267,507.6658,506.7685,507.0477,65737.0
2024-10-15 13:30:00,508.56,509.58,507.54,508.06,61186.0,507.0477,508.0646,506.0307,506.5491,61186.0
2024-10-15 14:00:00,508.06,508.1,506.95,507.27,51408.0,506.5491,506.589,505.4424,505.7615,51408.0
2024-10-15 14:30:00,507.27,507.64,506.95,507.47,86264.0,505.7615,506.1304,505.4424,505.9609,86264.0
2024-10-15 15:00:00,507.47,507.48,506.36,507.15,64610.0,505.9609,505.9709,504.8542,505.6418,64610.0
2024-10-15 15:30:00,507.2,508.68,506.68,507.51,237350.0,505.6917,507.1673,505.1732,506.0008,237350.0
2024-10-16 09:30:00,506.35,508.46,506.0,506.47,212566.0,504.8442,506.948,504.4953,504.9639,212566.0
2024-10-16 10:00:00,506.39,509.09,506.31,509.09,138295.0,504.8841,507.5761,504.8043,507.5761,138295.0
2024-10-16 10:30:00,508.9,510.4,508.48,509.84,162970.0,507.3866,508.8822,506.9679,508.3238,162970.0
2024-10-16 11:00:00,509.83,509.87,508.8,509.74,93946.0,508.3139,508.3538,507.2869,508.2241,93946.0
2024-10-16 11:30:00,509.81,510.73,509.62,510.16,84648.0,508.2939,509.2112,508.1045,508.6429,84648.0
2024-10-16 12:00:00,510.29,511.7,510.21,511.52,95768.0,508.7725,510.1783,508.6927,509.9989,95768.0
2024-10-16 12:30:00,511.52,512.01,511.31,511.81,50488.0,509.9989,510.4874,509.7895,510.288,50488.0
2024-10-16 13:00:00,511.92,512.39,511.36,511.65,95724.0,510.3977,510.8663,509.8393,510.1285,95724.0
2024-10-16 13:30:00,511.64,512.47,511.26,512.3,46533.0,510.1185,510.946,509.7396,510.7765,46533.0
2024-10-16 14:00:00,512.38,513.35,512.19,512.9,65498.0,510.8563,511.8234,510.6669,511.3747,65498.0
2024-10-16 14:30:00,513.01,514.46,513.0,514.08,96620.0,511.4844,512.9301,511.4744,512.5512,96620.0
2024-10-16 15:00:00,514.01,514.83,513.75,514.35,80359.0,512.4814,513.299,512.2222,512.8204,80359.0
2024-10-16 15:30:00,514.26,515.41,513.44,513.85,191144.0,512.7307,513.8773,511.9131,512.3219,191144.0
2024-10-17 09:30:00,516.29,517.05,512.8,513.5,146921.0,514.7547,515.5124,511.275,511.973,146921.0
2024-10-17 10:00:00,513.6,514.59,512.86,513.54,105677.0,512.0727,513.0597,511.3349,512.0128,105677.0
2024-10-17 10:30:00,513.41,513.59,512.33,512.45,58878.0,511.8832,512.0627,510.8064,510.9261,58878.0
2024-10-17 11:00:00,512.45,513.66,511.53,513.4,50867.0,510.9261,512.1325,510.0088,511.8733,50867.0
2024-10-17 11:30:00,513.41,513.57,511.52,512.13,66898.0,511.8832,512.0428,509.9989,510.607,66898.0
2024-10-17 12:00:00,512.14,513.06,511.71,512.97,43452.0,510.617,511.5343,510.1883,511.4445,43452.0
2024-10-17 12:30:00,512.79,513.47,512.66,513.26,27531.0,511.2651,511.9431,511.1355,511.7337,27531.0
2024-10-17 13:00:00,513.34,513.9,513.06,513.62,60097.0,511.8134,512.3718,511.5343,512.0926,60097.0
2024-10-17 13:30:00,513.5,514.32,513.35,514.03,27896.0,511.973,512.7905,511.8234,512.5014,27896.0
2024-10-17 14:00:00,514.03,514.06,512.37,512.69,72376.0,512.5014,512.5313,510.8463,511.1654,72376.0
2024-10-17 14:30:00,512.77,513.56,512.65,513.56,39276.0,511.2451,512.0328,511.1255,512.0328,39276.0
2024-10-17 15:00:00,513.58,513.83,513.03,513.54,59910.0,512.0527,512.302,511.5044,512.0128,59910.0
2024-10-17 15:30:00,513.51,514.24,512.83,513.84,186811.0,511.9829,512.7108,511.305,512.312,186811.0
2024-10-18 09:30:00,514.54,516.6,512.58,514.09,366135.0,513.0099,515.0637,511.0557,512.5612,366135.0
2024-10-18 10:00:00,514.01,515.83,513.62,514.7,120631.0,512.4814,514.296,512.0926,513.1694,120631.0
2024-10-18 10:30:00,514.9,516.28,514.41,515.61,59698.0,513.3688,514.7447,512.8803,514.0767,59698.0
2024-10-18 11:00:00,515.47,516.43,515.04,516.29,70512.0,513.9371,514.8942,513.5084,514.7547,70512.0
2024-10-18 11:30:00,516.33,516.99,515.57,516.51,49448.0,514.7945,515.4526,514.0368,514.974,49448.0
2024-10-18 12:00:00,516.62,517.34,516.09,516.42,55350.0,515.0837,515.8015,514.5553,514.8843,55350.0
2024-10-18 12:30:00,516.52,517.35,516.35,516.55,56238.0,514.984,515.8115,514.8145,515.0139,56238.0
2024-10-18 13:00:00,516.52,517.14,516.5,516.75,49655.0,514.984,515.6021,514.964,515.2133,49655.0
2024-10-18 13:30:00,516.8,517.95,516.8,516.94,40591.0,515.2631,516.4097,515.2631,515.4027,40591.0
2024-10-18 14:00:00,517.0,518.0,516.5,517.37,46850.0,515.4626,516.4596,514.964,515.8315,46850.0
2024-10-18 14:30:00,517.5,517.99,517.0,517.09,43078.0,515.9611,516.4496,515.4626,515.5523,43078.0
2024-10-18 15:00:00,517.17,517.17,516.0,516.58,46214.0,515.632,515.632,514.4655,515.0438,46214.0
2024-10-18 15:30:00,516.64,517.13,516.1,516.45,136165.0,515.1036,515.5922,514.5652,514.9142,136165.0
2024-10-21 09:30:00,516.99,518.82,515.52,515.98,150757.0,515.4526,517.2771,513.987,514.4456,150757.0
2024-10-21 10:00:00,516.0,517.37,515.77,516.97,90984.0,514.4655,515.8315,514.2362,515.4326,90984.0
2024-10-21 10:30:00,516.97,517.48,515.32,515.68,56480.0,515.4326,515.9411,513.7876,514.1465,56480.0
2024-10-21 11:00:00,515.63,515.64,514.31,514.37,47925.0,514.0966,514.1066,512.7806,512.8404,47925.0
2024-10-21 11:30:00,514.46,515.29,513.94,515.02,38967.0,512.9301,513.7576,512.4117,513.4884,38967.0
2024-10-21 12:00:00,514.92,515.43,514.69,515.18,34636.0,513.3887,513.8972,513.1594,513.648,34636.0
2024-10-21 12:30:00,515.16,516.16,515.14,516.01,32459.0,513.628,514.6251,513.6081,514.4755,32459.0
2024-10-21 13:00:00,516.01,516.17,515.46,515.47,32432.0,514.4755,514.635,513.9271,513.9371,32432.0
2024-10-21 13:30:00,515.55,516.73,515.35,516.32,41608.0,514.0169,515.1934,513.8175,514.7846,41608.0
2024-10-21 14:00:00,516.31,516.63,516.01,516.29,45619.0,514.7746,515.0937,514.4755,514.7547,45619.0
2024-10-21 14:30:00,516.23,516.43,515.44,515.6,37399.0,514.6948,514.8942,513.9072,514.0667,37399.0
2024-10-21 15:00:00,515.55,516.41,515.31,516.2,50820.0,514.0169,514.8743,513.7776,514.6649,50820.0
2024-10-21 15:30:00,516.2,516.39,514.27,515.44,218169.0,514.6649,514.8544,512.7407,513.9072,218169.0
2024-10-22 09:30:00,511.15,513.55,510.6,511.16,136543.0,509.63,512.0228,509.0816,509.6399,136543.0
2024-10-22 10:00:00,511.12,512.4,510.79,511.7,91193.0,509.6,510.8762,509.271,510.1783,91193.0
2024-10-22 10:30:00,511.47,511.91,510.5,511.62,49375.0,509.949,510.3877,508.9819,510.0986,49375.0
2024-10-22 11:00:00,511.62,512.31,511.03,512.11,40067.0,510.0986,510.7865,509.5103,510.5871,40067.0
2024-10-22 11:30:00,512.11,513.06,511.99,512.73,52026.0,510.5871,511.5343,510.4675,511.2053,52026.0
2024-10-22 12:00:00,512.66,512.98,512.08,512.89,28258.0,511.1355,511.4545,510.5572,511.3648,28258.0
2024-10-22 12:30:00,512.77,513.5,512.7,512.8,35615.0,511.2451,511.973,511.1753,511.275,35615.0
2024-10-22 13:00:00,512.8,512.95,512.37,512.83,23147.0,511.275,511.4246,510.8463,511.305,23147.0
2024-10-22 13:30:00,512.93,514.09,512.83,514.09,58095.0,511.4047,512.5612,511.305,512.5612,58095.0
2024-10-22 14:00:00,514.09,514.55,513.58,513.71,34186.0,512.5612,513.0198,512.0527,512.1823,34186.0
2024-10-22 14:30:00,513.71,513.85,513.39,513.59,29204.0,512.1823,512.3219,511.8633,512.0627,29204.0
2024-10-22 15:00:00,513.56,513.83,513.1,513.23,62070.0,512.0328,512.302,511.5742,511.7038,62070.0
2024-10-22 15:30:00,513.3,513.97,512.75,513.06,133417.0,511.7736,512.4416,511.2252,511.5343,133417.0
2024-10-23 09:30:00,512.66,513.93,511.9,513.05,82303.0,511.1355,512.4017,510.3777,511.5243,82303.0
2024-10-23 10:00:00,513.05,514.25,512.89,513.36,81037.0,511.5243,512.7207,511.3648,511.8334,81037.0
2024-10-23 10:30:00,513.3,514.38,512.94,513.62,47306.0,511.7736,512.8503,511.4146,512.0926,47306.0
2024-10-23 11:00:00,513.53,513.7,512.8,513.08,50092.0,512.0029,512.1724,511.275,511.5542,50092.0
2024-10-23 11:30:00,513.08,514.72,513.01,514.34,35747.0,511.5542,513.1893,511.4844,512.8105,35747.0
2024-10-23 12:00:00,514.34,514.55,513.89,513.98,39483.0,512.8105,513.0198,512.3618,512.4515,39483.0
2024-10-23 12:30:00,513.91,514.57,513.56,514.27,34163.0,512.3817,513.0398,512.0328,512.7407,34163.0
2024-10-23 13:00:00,514.27,514.52,513.21,513.21,34014.0,512.7407,512.9899,511.6838,511.6838,34014.0
2024-10-23 13:30:00,513.22,513.82,512.95,513.43,44579.0,511.6938,512.292,511.4246,511.9032,44579.0
2024-10-23 14:00:00,513.53,513.66,512.19,512.78,50819.0,512.0029,512.1325,510.6669,511.2551,50819.0
2024-10-23 14:30:00,512.78,514.29,512.78,514.28,43581.0,511.2551,512.7606,511.2551,512.7506,43581.0
2024-10-23 15:00:00,514.18,514.47,513.65,514.03,54151.0,512.6509,512.9401,512.1225,512.5014,54151.0
2024-10-23 15:30:00,513.91,514.55,513.39,513.58,195104.0,512.3817,513.0198,511.8633,512.0527,195104.0
2024-10-24 09:30:00,511.9,512.98,510.26,512.32,127625.0,510.3777,511.4545,508.7426,510.7965,127625.0
2024-10-24 10:00:00,512.25,513.34,511.66,512.63,77331.0,510.7267,511.8134,510.1384,511.1055,77331.0
2024-10-24 10:30:00,512.63,512.72,511.54,512.06,48155.0,511.1055,511.1953,510.0188,510.5372,48155.0
2024-10-24 11:00:00,512.09,512.25,511.07,511.07,112899.0,510.5672,510.7267,509.5502,509.5502,112899.0
2024-10-24 11:30:00,511.06,511.26,509.66,510.51,44210.0,509.5402,509.7396,508.1444,508.9919,44210.0
2024-10-24 12:00:00,510.52,511.13,509.46,510.55,52653.0,509.0018,509.61,507.945,509.0317,52653.0
2024-10-24 12:30:00,510.54,511.68,510.5,511.63,36485.0,509.0218,510.1584,508.9819,510.1085,36485.0
2024-10-24 13:00:00,511.65,512.05,511.34,511.57,52161.0,510.1285,510.5273,509.8194,510.0487,52161.0
2024-10-24 13:30:00,511.56,511.81,510.86,510.86,32639.0,510.0387,510.288,509.3408,509.3408,32639.0
2024-10-24 14:00:00,510.77,511.56,510.57,511.28,41956.0,509.2511,510.0387,509.0517,509.7596,41956.0
2024-10-24 14:30:00,511.18,511.5,510.5,510.75,37454.0,509.6599,509.9789,508.9819,509.2311,37454.0
2024-10-24 15:00:00,510.85,511.34,510.3,511.07,37112.0,509.3308,509.8194,508.7825,509.5502,37112.0
2024-10-24 15:30:00,511.06,511.6,510.35,510.44,133483.0,509.5402,510.0786,508.8323,508.9221,133483.0
2024-10-25 09:30:00,512.5,514.73,511.63,512.97,107997.0,510.9759,513.1993,510.1085,511.4445,107997.0
2024-10-25 10:00:00,512.77,513.92,511.2,511.37,75834.0,511.2451,512.3917,509.6798,509.8493,75834.0
2024-10-25 10:30:00,511.4,512.09,510.25,510.49,62998.0,509.8792,510.5672,508.7326,508.9719,62998.0
2024-10-25 11:00:00,510.49,510.76,508.14,508.5,48234.0,508.9719,509.2411,506.6289,506.9878,48234.0
2024-10-25 11:30:00,508.45,508.65,506.5,508.07,39536.0,506.938,507.1374,504.9938,506.5591,39536.0
2024-10-25 12:00:00,508.13,508.87,507.49,508.81,27726.0,506.6189,507.3567,505.9808,507.2969,27726.0
2024-10-25 12:30:00,508.89,508.98,508.05,508.17,30891.0,507.3767,507.4664,506.5392,506.6588,30891.0
2024-10-25 13:00:00,508.27,508.27,506.18,506.72,45679.0,506.7585,506.7585,504.6747,505.2131,45679.0
2024-10-25 13:30:00,506.74,506.82,505.91,506.3,53664.0,505.2331,505.3128,504.4055,504.7944,53664.0
2024-10-25 14:00:00,506.3,506.75,505.62,506.59,45699.0,504.7944,505.243,504.1164,505.0835,45699.0
2024-10-25 14:30:00,506.62,507.46,506.42,507.45,50319.0,505.1134,505.9509,504.914,505.941,50319.0
2024-10-25 15:00:00,507.65,507.74,506.77,507.07,46257.0,506.1404,506.2301,505.263,505.5621,46257.0
2024-10-25 15:30:00,507.07,507.64,506.38,507.31,133596.0,505.5621,506.1304,504.8741,505.8014,133596.0
2024-10-28 09:30:00,507.4,510.73,506.14,509.34,138838.0,505.8911,509.2112,504.6348,507.8253,138838.0
2024-10-28 10:00:00,509.2,509.78,508.17,509.51,42581.0,507.6858,508.264,506.6588,507.9948,42581.0
2024-10-28 10:30:00,509.51,509.51,508.44,508.95,49316.0,507.9948,507.9948,506.928,507.4365,49316.0
2024-10-28 11:00:00,508.96,509.47,508.76,508.95,47438.0,507.4465,507.9549,507.2471,507.4365,47438.0
2024-10-28 11:30:00,508.94,510.2,508.88,509.6,69704.0,507.4265,508.6828,507.3667,508.0846,69704.0
2024-10-28 12:00:00,509.61,510.41,509.34,509.81,55839.0,508.0945,508.8922,507.8253,508.2939,55839.0
2024-10-28 12:30:00,509.92,509.96,508.7,509.28,47195.0,508.4036,508.4435,507.1872,507.7655,47195.0
2024-10-28 13:00:00,509.3,509.54,508.64,509.4,30872.0,507.7855,508.0247,507.1274,507.8852,30872.0
2024-10-28 13:30:00,509.41,510.07,509.41,509.78,24750.0,507.8951,508.5532,507.8951,508.264,24750.0
2024-10-28 14:00:00,509.69,510.15,509.46,509.96,59494.0,508.1743,508.6329,507.945,508.4435,59494.0
2024-10-28 14:30:00,509.96,510.86,509.72,510.02,83291.0,508.4435,509.3408,508.2042,508.5033,83291.0
2024-10-28 15:00:00,509.95,510.28,508.54,508.54,81793.0,508.4335,508.7625,507.0277,507.0277,81793.0
2024-10-28 15:30:00,508.67,509.3,507.93,508.39,258188.0,507.1573,507.7855,506.4195,506.8782,258188.0
2024-10-29 09:30:00,507.54,509.24,506.3,508.78,129597.0,506.0307,507.7256,504.7944,507.267,129597.0
2024-10-29 10:00:00,508.4,510.93,508.04,508.89,72432.0,506.8881,509.4106,506.5292,507.3767,72432.0
2024-10-29 10:30:00,508.93,511.13,508.89,510.41,122549.0,507.4166,509.61,507.3767,508.8922,122549.0
2024-10-29 11:00:00,510.45,511.39,509.36,509.73,49171.0,508.932,509.8692,507.8453,508.2142,49171.0
2024-10-29 11:30:00,509.63,510.17,509.23,509.65,39940.0,508.1145,508.6529,507.7157,508.1344,39940.0
2024-10-29 12:00:00,509.62,510.63,509.61,509.7,70488.0,508.1045,509.1115,508.0945,508.1843,70488.0
2024-10-29 12:30:00,509.64,510.0,508.99,509.96,44293.0,508.1244,508.4834,507.4764,508.4435,44293.0
2024-10-29 13:00:00,510.01,510.68,509.01,509.14,36182.0,508.4933,509.1613,507.4963,507.6259,36182.0
2024-10-29 13:30:00,509.14,509.78,508.84,509.46,31982.0,507.6259,508.264,507.3268,507.945,31982.0
2024-10-29 14:00:00,509.43,509.67,508.75,509.48,40560.0,507.9151,508.1544,507.2371,507.9649,40560.0
2024-10-29 14:30:00,509.58,509.82,507.94,508.65,60982.0,508.0646,508.3039,506.4295,507.1374,60982.0
2024-10-29 15:00:00,508.66,508.71,507.59,507.83,78527.0,507.1474,507.1972,506.0805,506.3198,78527.0
2024-10-29 15:30:00,507.91,507.91,505.7,506.51,197444.0,506.3996,506.3996,504.1962,505.0037,197444.0
2024-10-30 09:30:00,512.52,512.72,507.0,511.31,229540.0,510.9959,511.1953,505.4923,509.7895,229540.0
2024-10-30 10:00:00,511.47,513.54,511.08,511.92,175342.0,509.949,512.0128,509.5602,510.3977,175342.0
2024-10-30 10:30:00,511.9,513.76,510.57,513.6,172079.0,510.3777,512.2322,509.0517,512.0727,172079.0
2024-10-30 11:00:00,513.6,514.45,513.35,514.25,124771.0,512.0727,512.9201,511.8234,512.7207,124771.0
2024-10-30 11:30:00,514.3,516.26,514.16,516.18,81616.0,512.7706,514.7248,512.631,514.645,81616.0
2024-10-30 12:00:00,516.0,516.45,515.37,515.68,58486.0,514.4655,514.9142,513.8374,514.1465,58486.0
2024-10-30 12:30:00,515.61,516.07,514.74,514.85,74231.0,514.0767,514.5353,513.2093,513.3189,74231.0
2024-10-30 13:00:00,514.86,515.93,514.49,515.24,76204.0,513.3289,514.3957,512.96,513.7078,76204.0
2024-10-30 13:30:00,515.24,515.89,514.66,514.75,128659.0,513.7078,514.3559,513.1295,513.2192,128659.0
2024-10-30 14:00:00,514.86,515.27,514.2,514.22,85301.0,513.3289,513.7377,512.6709,512.6908,85301.0
2024-10-30 14:30:00,514.04,514.3,513.3,513.9,88201.0,512.5114,512.7706,511.7736,512.3718,88201.0
2024-10-30 15:00:00,513.88,513.97,512.76,513.89,64031.0,512.3518,512.4416,511.2352,512.3618,64031.0
2024-10-30 15:30:00,513.83,514.5,512.97,514.13,242127.0,512.302,512.97,511.4445,512.6011,242127.0
2024-10-31 09:30:00,521.25,527.9,510.33,514.38,562192.0,519.6999,526.3301,508.8124,512.8503,562192.0
2024-10-31 10:00:00,514.49,514.56,499.17,502.63,536274.0,512.96,513.0298,497.6856,501.1353,536274.0
2024-10-31 10:30:00,503.27,507.39,501.3,503.58,198906.0,501.7734,505.8811,499.8092,502.0825,198906.0
2024-10-31 11:00:00,503.55,503.96,501.62,502.72,160825.0,502.0526,502.4613,500.1283,501.225,160825.0
2024-10-31 11:30:00,502.91,505.0,502.7,504.74,74411.0,501.4145,503.4982,501.2051,503.239,74411.0
2024-10-31 12:00:00,504.85,505.19,503.39,503.83,99011.0,503.3487,503.6877,501.893,502.3317,99011.0
2024-10-31 12:30:00,503.83,504.03,502.17,503.03,79402.0,502.3317,502.5311,500.6767,501.5341,79402.0
2024-10-31 13:00:00,502.9,503.44,500.89,501.04,71280.0,501.4045,501.9429,499.4005,499.55,71280.0
2024-10-31 13:30:00,500.83,501.15,499.42,499.67,106627.0,499.3406,499.6597,497.9348,498.1841,106627.0
2024-10-31 14:00:00,499.76,501.66,499.18,501.6,83615.0,498.2738,500.1682,497.6955,500.1084,83615.0
2024-10-31 14:30:00,501.61,502.14,499.87,501.74,129208.0,500.1183,500.6467,498.3835,500.2479,129208.0
2024-10-31 15:00:00,501.76,503.53,501.41,503.17,142429.0,500.2679,502.0326,499.9189,501.6737,142429.0
2024-10-31 15:30:00,503.23,503.33,499.03,499.58,430428.0,501.7335,501.8332,497.546,498.0944,430428.0
2024-11-01 09:30:00,500.44,506.27,498.53,505.29,266945.0,498.9518,504.7645,497.0475,503.7874,266945.0
2024-11-01 10:00:00,505.19,506.97,504.1,506.97,101232.0,503.6877,505.4624,502.6009,505.4624,101232.0
2024-11-01 10:30:00,506.92,507.97,505.64,507.89,64037.0,505.4125,506.4594,504.1363,506.3796,64037.0
2024-11-01 11:00:00,507.7,509.38,507.56,508.86,68756.0,506.1902,507.8652,506.0506,507.3468,68756.0
2024-11-01 11:30:00,509.04,509.66,508.52,509.4,89866.0,507.5262,508.1444,507.0078,507.8852,89866.0
2024-11-01 12:00:00,509.4,509.52,508.16,508.66,77352.0,507.8852,508.0048,506.6488,507.1474,77352.0
2024-11-01 12:30:00,508.55,510.55,508.54,508.81,55868.0,507.0377,509.0317,507.0277,507.2969,55868.0
2024-11-01 13:00:00,509.02,510.08,508.8,509.64,53086.0,507.5063,508.5631,507.2869,508.1244,53086.0
2024-11-01 13:30:00,509.61,509.61,508.61,508.97,66426.0,508.0945,508.0945,507.0975,507.4564,66426.0
2024-11-01 14:00:00,508.97,510.2,508.83,509.76,142097.0,507.4564,508.6828,507.3169,508.2441,142097.0
2024-11-01 14:30:00,509.81,510.21,508.99,509.95,79569.0,508.2939,508.6927,507.4764,508.4335,79569.0
2024-11-01 15:00:00,509.89,510.29,509.26,509.44,111873.0,508.3737,508.7725,507.7456,507.925,111873.0
2024-11-01 15:30:00,509.57,509.77,507.72,508.44,268431.0,508.0546,508.2541,506.2102,506.928,268431.0
2024-11-04 09:30:00,509.14,510.0,505.4,505.57,153202.0,507.6259,508.4834,503.8971,504.0665,153202.0
2024-11-04 10:00:00,505.52,506.34,504.28,505.72,81805.0,504.0167,504.8343,502.7804,504.2161,81805.0
2024-11-04 10:30:00,505.71,506.12,504.36,505.16,65217.0,504.2061,504.6149,502.8601,503.6578,65217.0
2024-11-04 11:00:00,505.15,505.65,504.0,504.22,53357.0,503.6478,504.1463,502.5012,502.7206,53357.0
2024-11-04 11:30:00,504.22,504.37,503.03,503.97,59109.0,502.7206,502.8701,501.5341,502.4713,59109.0
2024-11-04 12:00:00,503.86,505.1,503.66,504.74,57365.0,502.3616,503.5979,502.1622,503.239,57365.0
2024-11-04 12:30:00,504.61,506.08,504.54,505.9,45523.0,503.1094,504.575,503.0396,504.3956,45523.0
2024-11-04 13:00:00,505.9,507.14,505.06,506.9,46023.0,504.3956,505.6319,503.5581,505.3926,46023.0
2024-11-04 13:30:00,506.88,506.98,506.18,506.61,38475.0,505.3726,505.4724,504.6747,505.1035,38475.0
2024-11-04 14:00:00,506.61,506.83,505.75,505.8,84335.0,505.1035,505.3228,504.246,504.2959,84335.0
2024-11-04 14:30:00,505.67,507.02,505.64,506.27,74606.0,504.1662,505.5122,504.1363,504.7645,74606.0
2024-11-04 15:00:00,506.23,506.25,505.41,505.49,71917.0,504.7246,504.7445,503.907,503.9868,71917.0
2024-11-04 15:30:00,505.49,505.77,504.46,505.69,191558.0,503.9868,504.266,502.9598,504.1862,191558.0
2024-11-05 09:30:00,505.58,508.15,504.85,506.55,82789.0,504.0765,506.6389,503.3487,505.0436,82789.0
2024-11-05 10:00:00,507.07,507.21,504.2,505.1,58632.0,505.5621,505.7017,502.7006,503.5979,58632.0
2024-11-05 10:30:00,505.1,506.39,505.01,506.39,46347.0,503.5979,504.8841,503.5082,504.8841,46347.0
2024-11-05 11:00:00,506.31,506.74,504.77,504.87,35099.0,504.8043,505.2331,503.2689,503.3686,35099.0
2024-11-05 11:30:00,504.96,505.69,504.69,505.25,47052.0,503.4584,504.1862,503.1892,503.7475,47052.0
2024-11-05 12:00:00,505.31,506.58,505.08,505.69,44125.0,503.8073,505.0735,503.578,504.1862,44125.0
2024-11-05 12:30:00,505.59,506.51,505.59,505.72,37686.0,504.0865,505.0037,504.0865,504.2161,37686.0
2024-11-05 13:00:00,505.72,506.36,505.03,505.33,32583.0,504.2161,504.8542,503.5282,503.8273,32583.0
2024-11-05 13:30:00,505.33,505.66,504.6,505.22,34947.0,503.8273,504.1563,503.0994,503.7176,34947.0
2024-11-05 14:00:00,505.34,505.69,504.74,504.88,54654.0,503.8372,504.1862,503.239,503.3786,54654.0
2024-11-05 14:30:00,504.83,505.28,504.13,504.89,46721.0,503.3287,503.7774,502.6308,503.3886,46721.0
2024-11-05 15:00:00,504.78,505.07,504.17,504.5,44773.0,503.2789,503.568,502.6707,502.9997,44773.0
2024-11-05 15:30:00,504.49,505.64,503.61,505.63,243178.0,502.9898,504.1363,502.1124,504.1264,243178.0
2024-11-06 09:30:00,520.86,523.0,517.19,517.69,292996.0,519.3111,521.4447,515.652,516.1505,292996.0
2024-11-06 10:00:00,517.89,519.99,516.83,519.24,212737.0,516.3499,518.4437,515.2931,517.6959,212737.0
2024-11-06 10:30:00,519.42,520.13,515.94,517.65,131574.0,517.8754,518.5832,514.4057,516.1106,131574.0
2024-11-06 11:00:00,517.68,520.61,517.04,520.1,71682.0,516.1405,519.0618,515.5024,518.5533,71682.0
2024-11-06 11:30:00,520.08,522.36,520.01,520.73,68603.0,518.5334,520.8066,518.4636,519.1815,68603.0
2024-11-06 12:00:00,520.7,521.8,518.56,521.23,112246.0,519.1516,520.2483,517.0179,519.68,112246.0
2024-11-06 12:30:00,521.26,522.5,520.33,520.7,79698.0,519.7099,520.9462,518.7827,519.1516,79698.0
2024-11-06 13:00:00,520.59,521.91,520.08,521.53,56670.0,519.0419,520.358,518.5334,519.9791,56670.0
2024-11-06 13:30:00,521.78,521.78,519.87,520.0,41069.0,520.2283,520.2283,518.324,518.4536,41069.0
2024-11-06 14:00:00,520.0,520.19,518.26,518.68,51109.0,518.4536,518.6431,516.7188,517.1376,51109.0
2024-11-06 14:30:00,518.57,518.64,517.13,518.02,88469.0,517.0279,517.0977,515.5922,516.4795,88469.0
2024-11-06 15:00:00,517.93,519.98,517.85,519.34,67036.0,516.3898,518.4337,516.31,517.7956,67036.0
2024-11-06 15:30:00,519.23,521.49,518.62,521.1,239322.0,517.6859,519.9392,517.0777,519.5504,239322.0
2024-11-07 09:30:00,523.99,524.03,519.69,519.83,95870.0,522.4318,522.4716,518.1446,518.2841,95870.0
2024-11-07 10:00:00,519.83,520.15,517.8,518.76,58015.0,518.2841,518.6032,516.2602,517.2173,58015.0
2024-11-07 10:30:00,518.8,519.86,518.38,519.79,70524.0,517.2572,518.314,516.8385,518.2443,70524.0
2024-11-07 11:00:00,519.73,520.25,518.07,519.76,52971.0,518.1844,518.7029,516.5294,518.2143,52971.0
2024-11-07 11:30:00,519.97,520.77,518.79,518.91,44249.0,518.4237,519.2213,517.2472,517.3669,44249.0
2024-11-07 12:00:00,519.05,520.91,518.86,520.63,79180.0,517.5065,519.3609,517.317,519.0818,79180.0
2024-11-07 12:30:00,520.41,520.6,518.45,518.86,58684.0,518.8624,519.0518,516.9082,517.317,58684.0
2024-11-07 13:00:00,518.7,518.99,517.88,518.68,42684.0,517.1575,517.4466,516.3399,517.1376,42684.0
2024-11-07 13:30:00,518.68,518.68,517.53,517.7,32362.0,517.1376,517.1376,515.991,516.1605,32362.0
2024-11-07 14:00:00,517.54,517.97,516.59,517.63,64183.0,516.0009,516.4297,515.0538,516.0907,64183.0
2024-11-07 14:30:00,517.63,518.5,516.97,518.44,94170.0,516.0907,516.9581,515.4326,516.8983,94170.0
2024-11-07 15:00:00,518.64,519.18,517.84,519.08,70076.0,517.0977,517.6361,516.3001,517.5364,70076.0
2024-11-07 15:30:00,519.09,519.9,517.85,517.93,213272.0,517.5463,518.3539,516.31,516.3898,213272.0
2024-11-08 09:30:00,520.34,523.0,519.53,522.36,97416.0,518.7926,521.4447,517.985,520.8066,97416.0
2024-11-08 10:00:00,522.36,526.46,521.79,526.24,94378.0,520.8066,524.8944,520.2383,524.6751,94378.0
2024-11-08 10:30:00,526.27,526.97,524.75,525.17,72365.0,524.705,525.4029,523.1895,523.6083,72365.0
2024-11-08 11:00:00,525.25,527.0,524.58,526.57,50181.0,523.688,525.4328,523.02,525.0041,50181.0
2024-11-08 11:30:00,526.56,527.4,526.25,527.08,38643.0,524.9941,525.8316,524.685,525.5126,38643.0
2024-11-08 12:00:00,527.05,527.89,526.5,527.89,42929.0,525.4827,526.3202,524.9343,526.3202,42929.0
2024-11-08 12:30:00,527.79,528.49,527.68,527.84,44913.0,526.2205,526.9184,526.1108,526.2703,44913.0
2024-11-08 13:00:00,527.86,528.35,527.58,527.65,39810.0,526.2903,526.7788,526.0111,526.0809,39810.0
2024-11-08 13:30:00,527.73,528.05,527.19,527.79,46238.0,526.1606,526.4797,525.6223,526.2205,46238.0
2024-11-08 14:00:00,527.82,528.84,527.5,527.89,40858.0,526.2504,527.2673,525.9313,526.3202,40858.0
2024-11-08 14:30:00,527.89,528.65,527.59,527.61,38379.0,526.3202,527.0779,526.0211,526.041,38379.0
2024-11-08 15:00:00,527.59,528.05,526.78,526.87,59483.0,526.0211,526.4797,525.2135,525.3032,59483.0
2024-11-08 15:30:00,526.94,526.96,524.18,524.92,245781.0,525.373,525.3929,522.6212,523.359,245781.0
2024-11-11 09:30:00,528.85,533.66,528.51,533.62,151953.0,527.2773,532.073,526.9383,532.0331,151953.0
2024-11-11 10:00:00,533.83,534.03,532.21,533.25,74510.0,532.2425,532.4419,530.6273,531.6642,74510.0
2024-11-11 10:30:00,533.25,533.94,532.24,533.69,65084.0,531.6642,532.3522,530.6572,532.1029,65084.0
2024-11-11 11:00:00,533.78,533.78,531.72,531.82,63898.0,532.1927,532.1927,530.1388,530.2385,63898.0
2024-11-11 11:30:00,531.88,533.15,531.62,532.77,69323.0,530.2983,531.5645,530.0391,531.1857,69323.0
2024-11-11 12:00:00,532.88,532.88,531.38,531.99,61163.0,531.2953,531.2953,529.7998,530.408,61163.0
2024-11-11 12:30:00,531.92,532.03,529.42,529.43,31068.0,530.3382,530.4479,527.8456,527.8556,31068.0
2024-11-11 13:00:00,529.41,529.59,528.71,529.22,30707.0,527.8356,528.0151,527.1377,527.6462,30707.0
2024-11-11 13:30:00,529.34,529.83,529.04,529.49,26554.0,527.7659,528.2544,527.4668,527.9154,26554.0
2024-11-11 14:00:00,529.63,530.37,529.39,530.14,44611.0,528.055,528.7928,527.8157,528.5635,44611.0
2024-11-11 14:30:00,530.13,531.07,530.11,530.63,58186.0,528.5535,529.4907,528.5336,529.052,58186.0
2024-11-11 15:00:00,530.63,530.63,529.66,530.12,93999.0,529.052,529.052,528.0849,528.5435,93999.0
2024-11-11 15:30:00,530.11,530.5,529.04,530.49,199031.0,528.5336,528.9224,527.4668,528.9124,199031.0
2024-11-12 09:30:00,529.1,530.77,527.3,528.91,168664.0,527.5266,529.1916,525.7319,527.3371,168664.0
2024-11-12 10:00:00,529.0,530.33,528.61,529.7,96690.0,527.4269,528.7529,527.038,528.1248,96690.0
2024-11-12 10:30:00,529.7,530.9,529.21,530.88,62114.0,528.1248,529.3212,527.6362,529.3013,62114.0
2024-11-12 11:00:00,530.73,530.75,529.64,530.05,56366.0,529.1517,529.1717,528.065,528.4737,56366.0
2024-11-12 11:30:00,530.05,530.19,528.64,529.13,52962.0,528.4737,528.6133,527.0679,527.5565,52962.0
2024-11-12 12:00:00,528.96,529.05,527.59,528.35,52032.0,527.387,527.4767,526.0211,526.7788,52032.0
2024-11-12 12:30:00,528.36,529.19,527.88,528.21,38514.0,526.7888,527.6163,526.3102,526.6392,38514.0
2024-11-12 13:00:00,528.14,528.66,527.94,528.46,34959.0,526.5694,527.0879,526.37,526.8885,34959.0
2024-11-12 13:30:00,528.46,529.88,528.45,529.66,49153.0,526.8885,528.3043,526.8785,528.0849,49153.0
2024-11-12 14:00:00,529.64,530.5,529.64,530.17,57387.0,528.065,528.9224,528.065,528.5934,57387.0
2024-11-12 14:30:00,530.19,530.2,529.76,529.97,68280.0,528.6133,528.6233,528.1846,528.394,68280.0
2024-11-12 15:00:00,529.9,530.4,529.59,530.25,61762.0,528.3242,528.8227,528.0151,528.6732,61762.0
2024-11-12 15:30:00,530.27,530.44,529.08,529.52,244285.0,528.6931,528.8626,527.5066,527.9453,244285.0
2024-11-13 09:30:00,530.01,530.5,522.17,522.91,178709.0,528.4339,528.9224,520.6172,521.355,178709.0
2024-11-13 10:00:00,522.91,523.18,518.21,518.26,120096.0,521.355,521.6242,516.669,516.7188,120096.0
2024-11-13 10:30:00,518.37,520.38,516.41,520.0,128443.0,516.8285,518.8325,514.8743,518.4536,128443.0
2024-11-13 11:00:00,520.09,522.59,520.04,522.34,73948.0,518.5434,521.0359,518.4935,520.7867,73948.0
2024-11-13 11:30:00,522.34,524.87,522.15,523.77,81126.0,520.7867,523.3092,520.5972,522.2124,81126.0
2024-11-13 12:00:00,523.77,524.68,522.75,523.14,64543.0,522.2124,523.1197,521.1955,521.5843,64543.0
2024-11-13 12:30:00,523.24,524.11,522.69,523.42,38689.0,521.684,522.5514,521.1356,521.8635,38689.0
2024-11-13 13:00:00,523.34,523.95,522.06,522.3,37283.0,521.7837,522.3919,520.5075,520.7468,37283.0
2024-11-13 13:30:00,522.36,522.82,521.33,521.33,35044.0,520.8066,521.2652,519.7797,519.7797,35044.0
2024-11-13 14:00:00,521.28,522.34,521.22,521.58,42192.0,519.7298,520.7867,519.67,520.0289,42192.0
2024-11-13 14:30:00,521.58,521.94,520.82,521.51,49847.0,520.0289,520.3879,519.2712,519.9591,49847.0
2024-11-13 15:00:00,521.5,523.0,521.42,522.55,77964.0,519.9492,521.4447,519.8694,520.9961,77964.0
2024-11-13 15:30:00,522.5,523.36,520.45,521.66,315205.0,520.9462,521.8036,518.9023,520.1087,315205.0
2024-11-14 09:30:00,520.62,522.36,517.65,521.26,174633.0,519.0718,520.8066,516.1106,519.7099,174633.0
2024-11-14 10:00:00,521.26,521.96,520.11,521.12,88598.0,519.7099,520.4078,518.5633,519.5703,88598.0
2024-11-14 10:30:00,521.07,521.71,520.2,520.26,109594.0,519.5205,520.1585,518.653,518.7129,109594.0
2024-11-14 11:00:00,520.31,521.3,519.32,521.18,76492.0,518.7627,519.7498,517.7757,519.6301,76492.0
2024-11-14 11:30:00,521.17,521.81,519.64,519.94,44010.0,519.6202,520.2583,518.0947,518.3938,44010.0
2024-11-14 12:00:00,520.06,520.4,519.02,519.26,38168.0,518.5135,518.8524,517.4765,517.7158,38168.0
2024-11-14 12:30:00,519.25,520.08,518.54,519.85,39659.0,517.7059,518.5334,516.998,518.3041,39659.0
2024-11-14 13:00:00,519.71,520.08,518.33,518.33,44044.0,518.1645,518.5334,516.7886,516.7886,44044.0
2024-11-14 13:30:00,518.46,519.12,518.0,518.56,46687.0,516.9182,517.5763,516.4596,517.0179,46687.0
2024-11-14 14:00:00,518.4,520.41,518.4,520.34,58838.0,516.8584,518.8624,516.8584,518.7926,58838.0
2024-11-14 14:30:00,520.3,521.64,520.28,520.88,49881.0,518.7527,520.0888,518.7328,519.331,49881.0
2024-11-14 15:00:00,520.87,521.45,520.01,521.11,55354.0,519.321,519.8993,518.4636,519.5603,55354.0
2024-11-14 15:30:00,521.21,521.29,519.71,520.55,177318.0,519.66,519.7398,518.1645,519.002,177318.0
2024-11-15 09:30:00,518.52,523.39,518.0,522.02,276683.0,516.978,521.8336,516.4596,520.4676,276683.0
2024-11-15 10:00:00,522.02,523.07,520.99,522.87,101925.0,520.4676,521.5145,519.4407,521.3151,101925.0
2024-11-15 10:30:00,522.84,523.0,520.37,521.0,110224.0,521.2852,521.4447,518.8225,519.4507,110224.0
2024-11-15 11:00:00,520.98,522.72,520.66,522.31,73674.0,519.4307,521.1655,519.1117,520.7568,73674.0
2024-11-15 11:30:00,522.31,522.33,520.51,521.35,60064.0,520.7568,520.7767,518.9621,519.7996,60064.0
2024-11-15 12:00:00,521.37,522.47,521.04,522.31,45853.0,519.8196,520.9163,519.4905,520.7568,45853.0
2024-11-15 12:30:00,522.16,522.57,521.52,522.55,30602.0,520.6072,521.016,519.9691,520.9961,30602.0
2024-11-15 13:00:00,522.5,523.07,521.81,522.29,53817.0,520.9462,521.5145,520.2583,520.7368,53817.0
2024-11-15 13:30:00,522.17,522.17,520.77,521.34,52120.0,520.6172,520.6172,519.2213,519.7896,52120.0
2024-11-15 14:00:00,521.21,521.36,520.59,520.63,43137.0,519.66,519.8096,519.0419,519.0818,43137.0
2024-11-15 14:30:00,520.7,521.26,519.95,520.3,52493.0,519.1516,519.7099,518.4038,518.7527,52493.0
2024-11-15 15:00:00,520.34,521.58,520.3,520.74,74383.0,518.7926,520.0289,518.7527,519.1914,74383.0
2024-11-15 15:30:00,520.76,522.38,520.55,521.65,151033.0,519.2114,520.8266,519.002,520.0987,151033.0
2024-11-18 09:30:00,518.59,520.66,517.0,519.51,152810.0,517.0478,519.1117,515.4626,517.9651,152810.0
2024-11-18 10:00:00,519.88,521.48,519.33,519.99,66150.0,518.334,519.9292,517.7856,518.4437,66150.0
2024-11-18 10:30:00,520.03,521.3,519.78,521.17,50038.0,518.4835,519.7498,518.2343,519.6202,50038.0
2024-11-18 11:00:00,521.31,522.32,521.16,522.07,53315.0,519.7597,520.7667,519.6102,520.5175,53315.0
2024-11-18 11:30:00,522.17,523.49,522.17,522.24,52817.0,520.6172,521.9333,520.6172,520.687,52817.0
2024-11-18 12:00:00,522.32,522.64,521.81,522.26,36018.0,520.7667,521.0858,520.2583,520.7069,36018.0
2024-11-18 12:30:00,522.24,522.66,521.61,522.03,36257.0,520.687,521.1057,520.0588,520.4776,36257.0
2024-11-18 13:00:00,521.96,522.07,521.31,521.83,36395.0,520.4078,520.5175,519.7597,520.2782,36395.0
2024-11-18 13:30:00,521.84,521.89,520.6,521.45,37691.0,520.2882,520.338,519.0518,519.8993,37691.0
2024-11-18 14:00:00,521.53,521.8,520.92,521.24,43122.0,519.9791,520.2483,519.3709,519.6899,43122.0
2024-11-18 14:30:00,521.15,521.49,520.59,521.12,37541.0,519.6002,519.9392,519.0419,519.5703,37541.0
2024-11-18 15:00:00,521.24,521.88,521.16,521.51,50848.0,519.6899,520.328,519.6102,519.9591,50848.0
2024-11-18 15:30:00,521.6,521.76,520.45,521.63,164187.0,520.0489,520.2084,518.9023,520.0788,164187.0
2024-11-19 09:30:00,518.78,522.65,517.92,518.02,119051.0,517.2373,521.0958,516.3798,516.4795,119051.0
2024-11-19 10:00:00,518.18,518.5,516.75,518.45,61652.0,516.639,516.9581,515.2133,516.9082,61652.0
2024-11-19 10:30:00,518.47,520.83,518.32,520.49,47117.0,516.9282,519.2812,516.7786,518.9422,47117.0
2024-11-19 11:00:00,520.48,521.46,520.05,520.98,43073.0,518.9322,519.9093,518.5035,519.4307,43073.0
2024-11-19 11:30:00,520.96,521.39,520.09,520.58,46425.0,519.4108,519.8395,518.5434,519.0319,46425.0
2024-11-19 12:00:00,520.49,520.59,519.19,519.61,41696.0,518.9422,519.0419,517.646,518.0648,41696.0
2024-11-19 12:30:00,519.68,520.56,519.57,520.28,34645.0,518.1346,519.012,518.0249,518.7328,34645.0
2024-11-19 13:00:00,520.15,520.3,519.39,519.89,47635.0,518.6032,518.7527,517.8454,518.344,47635.0
2024-11-19 13:30:00,519.88,521.28,519.74,521.0,42464.0,518.334,519.7298,518.1944,519.4507,42464.0
2024-11-19 14:00:00,520.93,520.97,519.33,519.49,49140.0,519.3809,519.4207,517.7856,517.9451,49140.0
2024-11-19 14:30:00,519.38,519.46,518.31,519.4,47188.0,517.8355,517.9152,516.7687,517.8554,47188.0
2024-11-19 15:00:00,519.49,519.56,518.53,519.44,52140.0,517.9451,518.0149,516.988,517.8953,52140.0
2024-11-19 15:30:00,519.48,520.3,518.83,519.46,151752.0,517.9352,518.7527,517.2871,517.9152,151752.0
2024-11-20 09:30:00,521.53,522.5,516.43,516.96,101840.0,519.9791,520.9462,514.8942,515.4227,101840.0
2024-11-20 10:00:00,517.03,517.7,515.6,515.71,67889.0,515.4925,516.1605,514.0667,514.1764,67889.0
2024-11-20 10:30:00,515.53,516.36,513.85,514.38,82910.0,513.9969,514.8245,512.3219,512.8503,82910.0
2024-11-20 11:00:00,514.21,514.35,512.64,513.32,94925.0,512.6809,512.8204,511.1155,511.7935,94925.0
2024-11-20 11:30:00,513.4,513.82,512.73,513.36,54334.0,511.8733,512.292,511.2053,511.8334,54334.0
2024-11-20 12:00:00,513.45,513.66,511.62,512.09,61182.0,511.9231,512.1325,510.0986,510.5672,61182.0
2024-11-20 12:30:00,511.98,513.11,511.9,512.14,54735.0,510.4575,511.5841,510.3777,510.617,54735.0
2024-11-20 13:00:00,512.13,512.4,511.75,512.2,43141.0,510.607,510.8762,510.2282,510.6768,43141.0
2024-11-20 13:30:00,512.27,512.43,511.0,511.77,50936.0,510.7466,510.9061,509.4804,510.2481,50936.0
2024-11-20 14:00:00,511.77,511.9,511.25,511.65,43967.0,510.2481,510.3777,509.7297,510.1285,43967.0
2024-11-20 14:30:00,511.58,512.29,511.57,511.62,48338.0,510.0587,510.7666,510.0487,510.0986,48338.0
2024-11-20 15:00:00,511.52,512.39,511.35,512.09,88005.0,509.9989,510.8663,509.8294,510.5672,88005.0
2024-11-20 15:30:00,512.03,513.49,511.88,512.43,220171.0,510.5073,511.963,510.3578,510.9061,220171.0
2024-11-21 09:30:00,513.23,514.4,511.58,513.54,204686.0,511.7038,512.8703,510.0587,512.0128,204686.0
2024-11-21 10:00:00,513.74,515.19,513.3,514.48,99185.0,512.2122,513.6579,511.7736,512.95,99185.0
2024-11-21 10:30:00,514.48,518.0,514.48,517.88,106783.0,512.95,516.4596,512.95,516.3399,106783.0
2024-11-21 11:00:00,517.97,518.18,516.99,517.52,89226.0,516.4297,516.639,515.4526,515.981,89226.0
2024-11-21 11:30:00,517.55,517.88,516.85,516.93,100542.0,516.0109,516.3399,515.313,515.3928,100542.0
2024-11-21 12:00:00,516.97,517.56,516.07,517.27,114636.0,515.4326,516.0209,514.5353,515.7318,114636.0
2024-11-21 12:30:00,517.34,518.81,516.84,518.23,45345.0,515.8015,517.2672,515.303,516.6889,45345.0
2024-11-21 13:00:00,518.27,520.12,518.27,518.92,43481.0,516.7288,518.5733,516.7288,517.3768,43481.0
2024-11-21 13:30:00,518.73,518.83,517.84,518.28,63249.0,517.1874,517.2871,516.3001,516.7387,63249.0
2024-11-21 14:00:00,518.28,518.53,517.45,518.45,64271.0,516.7387,516.988,515.9112,516.9082,64271.0
2024-11-21 14:30:00,518.54,518.62,516.96,517.07,77313.0,516.998,517.0777,515.4227,515.5323,77313.0
2024-11-21 15:00:00,517.09,517.19,516.46,516.65,82187.0,515.5523,515.652,514.9242,515.1136,82187.0
2024-11-21 15:30:00,516.6,516.94,514.41,514.98,299457.0,515.0637,515.4027,512.8803,513.4486,299457.0
2024-11-22 09:30:00,516.93,519.62,516.18,518.77,216900.0,515.3928,518.0748,514.645,517.2273,216900.0
2024-11-22 10:00:00,518.95,519.29,516.6,516.83,127685.0,517.4068,517.7457,515.0637,515.2931,127685.0
2024-11-22 10:30:00,517.11,518.9,516.61,518.7,87801.0,515.5722,517.3569,515.0737,517.1575,87801.0
2024-11-22 11:00:00,518.69,518.96,517.88,518.61,84433.0,517.1475,517.4167,516.3399,517.0678,84433.0
2024-11-22 11:30:00,518.61,519.0,517.96,518.33,65025.0,517.0678,517.4566,516.4197,516.7886,65025.0
2024-11-22 12:00:00,518.34,518.77,517.9,518.26,57850.0,516.7986,517.2273,516.3599,516.7188,57850.0
2024-11-22 12:30:00,518.26,518.76,517.89,518.5,82022.0,516.7188,517.2173,516.3499,516.9581,82022.0
2024-11-22 13:00:00,518.58,519.4,518.34,519.0,127476.0,517.0379,517.8554,516.7986,517.4566,127476.0
2024-11-22 13:30:00,519.14,520.39,519.14,520.2,110632.0,517.5962,518.8425,517.5962,518.653,110632.0
2024-11-22 14:00:00,520.14,520.4,518.92,520.06,38446.0,518.5932,518.8524,517.3768,518.5135,38446.0
2024-11-22 14:30:00,520.01,520.58,519.98,520.06,40937.0,518.4636,519.0319,518.4337,518.5135,40937.0
2024-11-22 15:00:00,520.01,520.1,518.95,519.84,51993.0,518.4636,518.5533,517.4068,518.2941,51993.0
2024-11-22 15:30:00,519.82,521.71,519.81,520.77,173056.0,518.2742,520.1585,518.2642,519.2213,173056.0
2024-11-25 09:30:00,521.64,526.0,521.02,525.78,190647.0,520.0888,524.4358,519.4706,524.2164,190647.0
2024-11-25 10:00:00,525.84,526.0,523.54,525.52,100046.0,524.2763,524.4358,521.9831,523.9572,100046.0
2024-11-25 10:30:00,525.56,526.39,523.2,523.21,68112.0,523.9971,524.8246,521.6441,521.6541,68112.0
2024-11-25 11:00:00,523.35,523.78,522.74,522.77,70223.0,521.7937,522.2224,521.1855,521.2154,70223.0
2024-11-25 11:30:00,522.91,523.25,522.19,522.76,47259.0,521.355,521.694,520.6371,521.2054,47259.0
2024-11-25 12:00:00,522.87,524.23,522.75,523.97,45742.0,521.3151,522.6711,521.1955,522.4118,45742.0
2024-11-25 12:30:00,524.03,524.03,522.51,523.26,62177.0,522.4716,522.4716,520.9562,521.7039,62177.0
2024-11-25 13:00:00,523.27,524.56,523.27,523.82,42490.0,521.7139,523.0001,521.7139,522.2623,42490.0
2024-11-25 13:30:00,523.88,524.2,523.42,524.19,43128.0,522.3221,522.6411,521.8635,522.6312,43128.0
2024-11-25 14:00:00,524.0,524.58,523.69,523.71,68345.0,522.4417,523.02,522.1327,522.1526,68345.0
2024-11-25 14:30:00,523.7,524.22,523.5,523.87,45760.0,522.1426,522.6611,521.9432,522.3121,45760.0
2024-11-25 15:00:00,523.86,524.89,523.63,524.81,67458.0,522.3022,523.3291,522.0728,523.2493,67458.0
2024-11-25 15:30:00,524.76,528.25,524.5,526.67,264993.0,523.1995,526.6791,522.9403,525.1038,264993.0
2024-11-26 09:30:00,527.9,529.63,525.85,527.12,126736.0,526.3301,528.055,524.2862,525.5525,126736.0
2024-11-26 10:00:00,527.14,528.03,525.06,526.14,115229.0,525.5724,526.4598,523.4986,524.5754,115229.0
2024-11-26 10:30:00,526.14,527.47,525.66,527.08,51217.0,524.5754,525.9014,524.0968,525.5126,51217.0
2024-11-26 11:00:00,527.24,527.62,526.88,527.17,48831.0,525.6721,526.051,525.3132,525.6023,48831.0
2024-11-26 11:30:00,527.13,527.98,526.78,527.55,30389.0,525.5624,526.4099,525.2135,525.9812,30389.0
2024-11-26 12:00:00,527.55,527.55,526.64,526.99,31485.0,525.9812,525.9812,525.0739,525.4228,31485.0
2024-11-26 12:30:00,526.99,527.85,526.99,527.72,31461.0,525.4228,526.2803,525.4228,526.1507,31461.0
2024-11-26 13:00:00,527.63,528.47,527.56,528.14,19579.0,526.0609,526.8984,525.9912,526.5694,19579.0
2024-11-26 13:30:00,528.14,528.35,527.34,527.89,39752.0,526.5694,526.7788,525.7718,526.3202,39752.0
2024-11-26 14:00:00,527.75,529.2,527.72,529.06,40774.0,526.1806,527.6263,526.1507,527.4867,40774.0
2024-11-26 14:30:00,529.0,530.38,528.99,530.31,76057.0,527.4269,528.8028,527.4169,528.733,76057.0
2024-11-26 15:00:00,530.31,530.55,529.98,530.21,79088.0,528.733,528.9723,528.404,528.6333,79088.0
2024-11-26 15:30:00,530.15,530.65,528.17,528.25,306809.0,528.5734,529.072,526.5993,526.6791,306809.0
2024-11-27 09:30:00,529.05,530.34,526.58,530.29,120029.0,527.4767,528.7629,525.0141,528.713,120029.0
2024-11-27 10:00:00,530.13,532.64,529.69,532.14,71071.0,528.5535,531.056,528.1148,530.5575,71071.0
2024-11-27 10:30:00,532.28,533.47,532.15,532.15,53032.0,530.6971,531.8836,530.5675,530.5675,53032.0
2024-11-27 11:00:00,532.4,533.62,531.6,532.76,73944.0,530.8168,532.0331,530.0191,531.1757,73944.0
2024-11-27 11:30:00,532.86,533.01,530.87,531.4,56497.0,531.2754,531.4249,529.2913,529.8197,56497.0
2024-11-27 12:00:00,531.14,531.5,530.66,531.5,47939.0,529.5605,529.9194,529.0819,529.9194,47939.0
2024-11-27 12:30:00,531.4,532.45,531.18,532.45,43948.0,529.8197,530.8666,529.6004,530.8666,43948.0
2024-11-27 13:00:00,532.44,532.62,531.93,532.33,35054.0,530.8566,531.0361,530.3482,530.747,35054.0
2024-11-27 13:30:00,532.29,532.6,532.15,532.42,20003.0,530.7071,531.0162,530.5675,530.8367,20003.0
2024-11-27 14:00:00,532.42,532.46,531.57,531.78,62847.0,530.8367,530.8766,529.9892,530.1986,62847.0
2024-11-27 14:30:00,531.74,532.06,531.5,531.65,36067.0,530.1587,530.4778,529.9194,530.069,36067.0
2024-11-27 15:00:00,531.68,532.06,531.23,531.64,43081.0,530.0989,530.4778,529.6502,530.059,43081.0
2024-11-27 15:30:00,531.64,532.31,531.4,532.2,162149.0,530.059,530.727,529.8197,530.6174,162149.0
2024-11-29 09:30:00,533.01,534.0,530.02,530.78,144906.0,531.4249,532.412,528.4438,529.2016,144906.0
2024-11-29 10:00:00,530.56,531.33,530.06,530.94,72572.0,528.9822,529.7499,528.4837,529.3611,72572.0
2024-11-29 10:30:00,531.05,532.13,531.03,532.13,43363.0,529.4708,530.5476,529.4508,530.5476,43363.0
2024-11-29 11:00:00,532.11,532.89,531.73,532.71,54333.0,530.5276,531.3053,530.1488,531.1258,54333.0
2024-11-29 11:30:00,532.76,533.86,532.38,533.48,56191.0,531.1757,532.2724,530.7968,531.8935,56191.0
2024-11-29 12:00:00,533.51,535.12,533.51,534.98,65564.0,531.9235,533.5287,531.9235,533.3891,65564.0
2024-11-29 12:30:00,535.02,535.77,532.4,533.3,222879.0,533.429,534.1767,530.8168,531.7141,222879.0
2024-12-02 09:30:00,532.93,534.82,530.33,531.42,174363.0,531.3452,533.2296,528.7529,529.8397,174363.0
2024-12-02 10:00:00,531.14,531.34,529.1,530.84,123450.0,529.5605,529.7599,527.5266,529.2614,123450.0
2024-12-02 10:30:00,530.85,531.49,529.59,529.95,91406.0,529.2714,529.9095,528.0151,528.374,91406.0
2024-12-02 11:00:00,529.84,529.84,527.51,527.65,62686.0,528.2644,528.2644,525.9413,526.0809,62686.0
2024-12-02 11:30:00,527.81,527.97,526.36,526.84,64732.0,526.2404,526.3999,524.7947,525.2733,64732.0
2024-12-02 12:00:00,527.01,527.81,526.23,527.62,64054.0,525.4428,526.2404,524.6651,526.051,64054.0
2024-12-02 12:30:00,527.53,528.23,526.93,528.13,37394.0,525.9612,526.6592,525.363,526.5595,37394.0
2024-12-02 13:00:00,528.23,529.76,528.23,529.65,35621.0,526.6592,528.1846,526.6592,528.0749,35621.0
2024-12-02 13:30:00,529.76,530.17,529.58,529.73,32023.0,528.1846,528.5934,528.0051,528.1547,32023.0
2024-12-02 14:00:00,529.62,531.18,529.48,531.12,51085.0,528.045,529.6004,527.9054,529.5406,51085.0
2024-12-02 14:30:00,531.07,531.79,530.96,531.69,46201.0,529.4907,530.2086,529.381,530.1089,46201.0
2024-12-02 15:00:00,531.59,532.02,531.27,531.41,50896.0,530.0092,530.4379,529.6901,529.8297,50896.0
2024-12-02 15:30:00,531.31,531.8,530.14,531.1,179698.0,529.73,530.2185,528.5635,529.5206,179698.0
2024-12-03 09:30:00,534.67,534.82,527.11,529.99,130719.0,533.08,533.2296,525.5425,528.4139,130719.0
2024-12-03 10:00:00,529.99,530.98,529.28,530.42,79762.0,528.4139,529.401,527.706,528.8426,79762.0
2024-12-03 10:30:00,530.37,530.97,529.7,530.44,52874.0,528.7928,529.391,528.1248,528.8626,52874.0
2024-12-03 11:00:00,530.53,530.59,528.68,528.86,101845.0,528.9523,529.0121,527.1078,527.2873,101845.0
2024-12-03 11:30:00,528.84,528.84,526.19,526.22,81716.0,527.2673,527.2673,524.6252,524.6551,81716.0
2024-12-03 12:00:00,526.33,527.62,526.32,527.62,52872.0,524.7648,526.051,524.7548,526.051,52872.0
2024-12-03 12:30:00,527.62,528.41,527.04,527.89,65391.0,526.051,526.8386,525.4727,526.3202,65391.0
2024-12-03 13:00:00,527.87,528.43,527.71,528.33,45210.0,526.3002,526.8586,526.1407,526.7589,45210.0
2024-12-03 13:30:00,528.23,528.47,527.25,527.74,35064.0,526.6592,526.8984,525.6821,526.1706,35064.0
2024-12-03 14:00:00,527.74,528.51,527.24,528.08,90533.0,526.1706,526.9383,525.6721,526.5096,90533.0
2024-12-03 14:30:00,528.07,528.16,526.8,528.14,67998.0,526.4996,526.5894,525.2334,526.5694,67998.0
2024-12-03 15:00:00,528.14,528.38,527.51,527.56,48908.0,526.5694,526.8087,525.9413,525.9912,48908.0
2024-12-03 15:30:00,527.47,527.67,525.96,526.18,227697.0,525.9014,526.1008,524.3959,524.6153,227697.0
2024-12-04 09:30:00,523.64,526.28,520.62,521.91,201454.0,522.0828,524.715,519.0718,520.358,201454.0
2024-12-04 10:00:00,521.81,521.81,518.64,518.74,101986.0,520.2583,520.2583,517.0977,517.1974,101986.0
2024-12-04 10:30:00,518.78,519.0,518.17,518.88,82526.0,517.2373,517.4566,516.6291,517.337,82526.0
2024-12-04 11:00:00,518.74,520.01,518.74,519.81,98017.0,517.1974,518.4636,517.1974,518.2642,98017.0
2024-12-04 11:30:00,519.86,520.39,518.99,519.92,94675.0,518.314,518.8425,517.4466,518.3739,94675.0
2024-12-04 12:00:00,519.95,520.13,518.86,519.66,46507.0,518.4038,518.5832,517.317,518.1146,46507.0
2024-12-04 12:30:00,519.71,520.11,519.31,519.97,38343.0,518.1645,518.5633,517.7657,518.4237,38343.0
2024-12-04 13:00:00,519.92,520.04,519.25,519.31,34611.0,518.3739,518.4935,517.7059,517.7657,34611.0
2024-12-04 13:30:00,519.3,521.05,518.83,520.69,68475.0,517.7557,519.5005,517.2871,519.1416,68475.0
2024-12-04 14:00:00,520.42,520.97,519.88,520.51,56551.0,518.8724,519.4207,518.334,518.9621,56551.0
2024-12-04 14:30:00,520.51,520.7,520.17,520.39,54883.0,518.9621,519.1516,518.6231,518.8425,54883.0
2024-12-04 15:00:00,520.39,521.75,520.39,521.52,103655.0,518.8425,520.1984,518.8425,519.9691,103655.0
2024-12-04 15:30:00,521.48,521.84,520.6,521.12,312793.0,519.9292,520.2882,519.0518,519.5703,312793.0
2024-12-05 09:30:00,524.6,527.21,522.17,526.59,213223.0,523.04,525.6422,520.6172,525.024,213223.0
2024-12-05 10:00:00,526.33,527.47,524.92,526.52,187228.0,524.7648,525.9014,523.359,524.9542,187228.0
2024-12-05 10:30:00,526.53,526.81,524.82,525.47,74545.0,524.9642,525.2434,523.2593,523.9074,74545.0
2024-12-05 11:00:00,525.53,525.6,524.54,525.45,56991.0,523.9672,524.037,522.9801,523.8874,56991.0
2024-12-05 11:30:00,525.45,527.08,524.95,527.0,73942.0,523.8874,525.5126,523.3889,525.4328,73942.0
2024-12-05 12:00:00,526.85,526.97,525.98,526.39,58563.0,525.2833,525.4029,524.4158,524.8246,58563.0
2024-12-05 12:30:00,526.26,526.87,525.48,525.59,74628.0,524.695,525.3032,523.9173,524.027,74628.0
2024-12-05 13:00:00,525.52,526.01,524.08,524.56,45626.0,523.9572,524.4458,522.5215,523.0001,45626.0
2024-12-05 13:30:00,524.61,525.66,524.54,524.92,65942.0,523.0499,524.0968,522.9801,523.359,65942.0
2024-12-05 14:00:00,524.92,525.51,524.34,524.98,66393.0,523.359,523.9472,522.7807,523.4188,66393.0
2024-12-05 14:30:00,524.98,525.37,524.76,525.24,48716.0,523.4188,523.8077,523.1995,523.6781,48716.0
2024-12-05 15:00:00,525.09,525.47,524.59,525.15,71629.0,523.5285,523.9074,523.03,523.5883,71629.0
2024-12-05 15:30:00,525.24,526.08,524.56,524.9,202690.0,523.6781,524.5156,523.0001,523.3391,202690.0
2024-12-06 09:30:00,522.93,526.85,522.5,526.57,180808.0,521.3749,525.2833,520.9462,525.0041,180808.0
2024-12-06 10:00:00,526.52,528.75,525.47,528.26,92048.0,524.9542,527.1776,523.9074,526.6891,92048.0
2024-12-06 10:30:00,528.25,529.42,527.27,529.21,76369.0,526.6791,527.8456,525.702,527.6362,76369.0
2024-12-06 11:00:00,529.0,530.06,528.99,529.85,86021.0,527.4269,528.4837,527.4169,528.2743,86021.0
2024-12-06 11:30:00,529.85,530.87,529.44,530.23,66131.0,528.2743,529.2913,527.8656,528.6532,66131.0
2024-12-06 12:00:00,530.1,530.13,528.58,529.38,64090.0,528.5236,528.5535,527.0081,527.8057,64090.0
2024-12-06 12:30:00,529.38,529.93,529.1,529.5,53357.0,527.8057,528.3541,527.5266,527.9254,53357.0
2024-12-06 13:00:00,529.6,531.0,529.51,530.74,58887.0,528.0251,529.4209,527.9354,529.1617,58887.0
2024-12-06 13:30:00,530.65,530.84,529.93,530.05,41819.0,529.072,529.2614,528.3541,528.4737,41819.0
2024-12-06 14:00:00,530.13,530.62,528.44,528.46,34378.0,528.5535,529.0421,526.8685,526.8885,34378.0
2024-12-06 14:30:00,528.42,529.37,528.31,528.49,38542.0,526.8486,527.7958,526.7389,526.9184,38542.0
2024-12-06 15:00:00,528.55,529.04,528.43,528.94,46257.0,526.9782,527.4668,526.8586,527.367,46257.0
2024-12-06 15:30:00,528.95,529.19,528.32,528.4,119348.0,527.377,527.6163,526.7489,526.8287,119348.0
2024-12-09 09:30:00,529.02,531.59,528.57,530.81,157568.0,527.4468,530.0092,526.9981,529.2315,157568.0
2024-12-09 10:00:00,530.51,530.84,525.6,526.37,99838.0,528.9324,529.2614,524.037,524.8047,99838.0
2024-12-09 10:30:00,526.25,527.62,525.26,525.4,68177.0,524.685,526.051,523.698,523.8376,68177.0
2024-12-09 11:00:00,525.56,526.24,525.05,525.93,57541.0,523.9971,524.6751,523.4886,524.366,57541.0
2024-12-09 11:30:00,525.85,526.03,524.38,524.94,59056.0,524.2862,524.4657,522.8206,523.3789,59056.0
2024-12-09 12:00:00,524.84,525.01,523.0,524.69,54436.0,523.2792,523.4487,521.4447,523.1297,54436.0
2024-12-09 12:30:00,524.53,526.27,524.45,525.01,82461.0,522.9702,524.705,522.8904,523.4487,82461.0
2024-12-09 13:00:00,525.09,525.11,524.04,524.41,39689.0,523.5285,523.5484,522.4816,522.8505,39689.0
2024-12-09 13:30:00,524.5,524.63,523.69,524.14,44605.0,522.9403,523.0699,522.1327,522.5813,44605.0
2024-12-09 14:00:00,524.14,524.16,522.97,523.3,85113.0,522.5813,522.6013,521.4148,521.7438,85113.0
2024-12-09 14:30:00,523.3,524.67,522.91,524.02,95968.0,521.7438,523.1097,521.355,522.4617,95968.0
2024-12-09 15:00:00,524.0,524.29,523.2,523.76,56591.0,522.4417,522.7309,521.6441,522.2025,56591.0
2024-12-09 15:30:00,523.86,524.16,521.87,523.04,207680.0,522.3022,522.6013,520.3181,521.4846,207680.0
2024-12-10 09:30:00,522.51,524.12,520.22,523.87,162850.0,520.9562,522.5614,518.673,522.3121,162850.0
2024-12-10 10:00:00,523.85,526.27,522.69,525.9,75748.0,522.2922,524.705,521.1356,524.3361,75748.0
2024-12-10 10:30:00,525.89,528.71,525.65,528.09,86060.0,524.3261,527.1377,524.0868,526.5196,86060.0
2024-12-10 11:00:00,528.2,529.24,527.66,528.23,64949.0,526.6292,527.6662,526.0909,526.6592,64949.0
2024-12-10 11:30:00,528.27,528.66,527.66,528.03,67910.0,526.699,527.0879,526.0909,526.4598,67910.0
2024-12-10 12:00:00,528.18,528.38,527.87,528.08,52141.0,526.6093,526.8087,526.3002,526.5096,52141.0
2024-12-10 12:30:00,528.12,528.87,527.95,528.09,35697.0,526.5495,527.2973,526.38,526.5196,35697.0
2024-12-10 13:00:00,528.11,528.2,527.39,528.0,31000.0,526.5395,526.6292,525.8217,526.4298,31000.0
2024-12-10 13:30:00,527.85,528.57,527.59,528.36,23877.0,526.2803,526.9981,526.0211,526.7888,23877.0
2024-12-10 14:00:00,528.26,528.4,527.4,528.05,53515.0,526.6891,526.8287,525.8316,526.4797,53515.0
2024-12-10 14:30:00,528.1,528.66,528.02,528.62,40738.0,526.5295,527.0879,526.4498,527.048,40738.0
2024-12-10 15:00:00,528.66,529.66,528.62,528.92,37471.0,527.0879,528.0849,527.048,527.3471,37471.0
2024-12-10 15:30:00,528.95,529.44,527.47,529.27,142844.0,527.377,527.8656,525.9014,527.6961,142844.0
2024-12-11 09:30:00,529.19,533.96,528.99,529.01,127638.0,527.6163,532.3721,527.4169,527.4368,127638.0
2024-12-11 10:00:00,529.02,531.39,527.27,531.23,111972.0,527.4468,529.8098,525.702,529.6502,111972.0
2024-12-11 10:30:00,531.05,533.62,530.17,533.46,76893.0,529.4708,532.0331,528.5934,531.8736,76893.0
2024-12-11 11:00:00,533.48,533.48,532.15,532.99,67866.0,531.8935,531.8935,530.5675,531.405,67866.0
2024-12-11 11:30:00,533.04,534.63,533.04,534.01,66348.0,531.4549,533.0401,531.4549,532.422,66348.0
2024-12-11 12:00:00,534.11,535.0,533.89,534.48,54206.0,532.5217,533.409,532.3023,532.8906,54206.0
2024-12-11 12:30:00,534.48,535.66,534.43,535.66,44658.0,532.8906,534.0671,532.8407,534.0671,44658.0
2024-12-11 13:00:00,535.63,535.89,534.16,534.47,37868.0,534.0372,534.2964,532.5715,532.8806,37868.0
2024-12-11 13:30:00,534.47,534.47,533.26,533.27,29753.0,532.8806,532.8806,531.6742,531.6842,29753.0
2024-12-11 14:00:00,533.25,533.45,532.99,533.27,36155.0,531.6642,531.8636,531.405,531.6842,36155.0
2024-12-11 14:30:00,533.31,533.92,532.91,533.19,30960.0,531.7241,532.3322,531.3252,531.6044,30960.0
2024-12-11 15:00:00,533.24,533.81,533.15,533.62,37575.0,531.6543,532.2226,531.5645,532.0331,37575.0
2024-12-11 15:30:00,533.62,534.76,533.52,534.5,137872.0,532.0331,533.1697,531.9334,532.9105,137872.0
2024-12-12 09:30:00,536.29,536.56,533.48,534.74,101979.0,534.6952,534.9644,531.8935,533.1498,101979.0
2024-12-12 10:00:00,534.74,535.1,533.25,534.77,52797.0,533.1498,533.5087,531.6642,533.1797,52797.0
2024-12-12 10:30:00,534.54,535.13,534.17,534.92,45745.0,532.9504,533.5386,532.5815,533.3293,45745.0
2024-12-12 11:00:00,534.89,536.51,534.18,536.47,53379.0,533.2994,534.9145,532.5915,534.8747,53379.0
2024-12-12 11:30:00,536.47,536.75,534.82,534.82,36205.0,534.8747,535.1538,533.2296,533.2296,36205.0
2024-12-12 12:00:00,534.94,534.98,533.99,534.48,33606.0,533.3492,533.3891,532.402,532.8906,33606.0
2024-12-12 12:30:00,534.49,534.7,533.79,534.34,29580.0,532.9005,533.1099,532.2026,532.751,29580.0
2024-12-12 13:00:00,534.25,534.5,533.62,533.9,27560.0,532.6613,532.9105,532.0331,532.3123,27560.0
2024-12-12 13:30:00,533.91,533.92,532.59,532.97,28446.0,532.3223,532.3322,531.0062,531.3851,28446.0
2024-12-12 14:00:00,532.98,533.39,532.08,532.08,39607.0,531.395,531.8038,530.4977,530.4977,39607.0
2024-12-12 14:30:00,532.13,532.88,531.98,532.28,35719.0,530.5476,531.2953,530.398,530.6971,35719.0
2024-12-12 15:00:00,532.27,533.42,532.12,532.65,57675.0,530.6871,531.8337,530.5376,531.066,57675.0
2024-12-12 15:30:00,532.76,533.36,531.97,532.4,137415.0,531.1757,531.7739,530.388,530.8168,137415.0
2024-12-13 09:30:00,534.17,534.68,531.23,531.58,92165.0,532.5815,533.09,529.6502,529.9992,92165.0
2024-12-13 10:00:00,531.72,531.98,530.0,531.47,69856.0,530.1388,530.398,528.4239,529.8895,69856.0
2024-12-13 10:30:00,531.58,532.47,530.85,532.33,38352.0,529.9992,530.8866,529.2714,530.747,38352.0
2024-12-13 11:00:00,532.3,533.73,531.9,532.5,45573.0,530.7171,532.1428,530.3182,530.9165,45573.0
2024-12-13 11:30:00,532.66,533.23,531.8,531.92,37679.0,531.076,531.6443,530.2185,530.3382,37679.0
2024-12-13 12:00:00,531.8,531.94,530.6,531.07,22514.0,530.2185,530.3581,529.0221,529.4907,22514.0
2024-12-13 12:30:00,531.2,531.59,530.23,530.47,25297.0,529.6203,530.0092,528.6532,528.8925,25297.0
2024-12-13 13:00:00,530.45,530.98,530.23,530.87,31716.0,528.8726,529.401,528.6532,529.2913,31716.0
2024-12-13 13:30:00,530.86,531.26,530.34,530.51,19938.0,529.2813,529.6801,528.7629,528.9324,19938.0
2024-12-13 14:00:00,530.51,531.41,530.49,530.69,24801.0,528.9324,529.8297,528.9124,529.1118,24801.0
2024-12-13 14:30:00,530.57,531.19,529.77,530.0,40730.0,528.9922,529.6104,528.1946,528.4239,40730.0
2024-12-13 15:00:00,530.17,530.18,529.19,529.82,46250.0,528.5934,528.6034,527.6163,528.2444,46250.0
2024-12-13 15:30:00,529.82,530.36,528.91,528.94,148569.0,528.2444,528.7828,527.3371,527.367,148569.0
2024-12-16 09:30:00,532.0,535.0,530.91,531.21,448186.0,530.4179,533.409,529.3312,529.6303,448186.0
2024-12-16 10:00:00,531.15,531.39,528.99,531.07,88341.0,529.5705,529.8098,527.4169,529.4907,88341.0
2024-12-16 10:30:00,530.94,533.01,530.94,531.28,54868.0,529.3611,531.4249,529.3611,529.7001,54868.0
2024-12-16 11:00:00,531.28,531.75,530.14,530.32,56222.0,529.7001,530.1687,528.5635,528.7429,56222.0
2024-12-16 11:30:00,530.16,530.76,530.0,530.09,50572.0,528.5834,529.1816,528.4239,528.5136,50572.0
2024-12-16 12:00:00,530.09,531.11,529.78,530.62,48128.0,528.5136,529.5306,528.2045,529.0421,48128.0
2024-12-16 12:30:00,530.57,530.76,529.76,529.83,32298.0,528.9922,529.1816,528.1846,528.2544,32298.0
2024-12-16 13:00:00,529.81,531.56,529.67,531.43,31602.0,528.2345,529.9793,528.0949,529.8496,31602.0
2024-12-16 13:30:00,531.43,532.3,530.88,530.88,81450.0,529.8496,530.7171,529.3013,529.3013,81450.0
2024-12-16 14:00:00,530.88,531.0,530.05,530.13,46986.0,529.3013,529.4209,528.4737,528.5535,46986.0
2024-12-16 14:30:00,530.13,530.92,530.08,530.69,45840.0,528.5535,529.3412,528.5037,529.1118,45840.0
2024-12-16 15:00:00,530.79,530.9,530.14,530.76,72184.0,529.2115,529.3212,528.5635,529.1816,72184.0
2024-12-16 15:30:00,530.76,531.09,529.34,530.12,229683.0,529.1816,529.5107,527.7659,528.5435,229683.0
2024-12-17 09:30:00,529.4,530.5,524.87,527.16,123279.0,527.8257,528.9224,523.3092,525.5923,123279.0
2024-12-17 10:00:00,527.48,528.77,526.24,528.24,222234.0,525.9114,527.1976,524.6751,526.6691,222234.0
2024-12-17 10:30:00,528.29,528.97,527.41,528.72,69176.0,526.719,527.397,525.8416,527.1477,69176.0
2024-12-17 11:00:00,528.46,531.78,528.29,529.48,138718.0,526.8885,530.1986,526.719,527.9054,138718.0
2024-12-17 11:30:00,529.67,530.49,528.67,529.85,242571.0,528.0949,528.9124,527.0979,528.2743,242571.0
2024-12-17 12:00:00,529.85,530.41,528.17,528.17,68791.0,528.2743,528.8327,526.5993,526.5993,68791.0
2024-12-17 12:30:00,528.42,529.23,528.23,528.61,83324.0,526.8486,527.6562,526.6592,527.038,83324.0
2024-12-17 13:00:00,528.81,528.81,527.62,528.07,88383.0,527.2374,527.2374,526.051,526.4996,88383.0
2024-12-17 13:30:00,528.07,529.55,527.83,528.56,62990.0,526.4996,527.9752,526.2603,526.9882,62990.0
2024-12-17 14:00:00,528.52,528.87,527.81,528.62,85156.0,526.9483,527.2973,526.2404,527.048,85156.0
2024-12-17 14:30:00,528.63,528.72,527.64,527.82,100028.0,527.058,527.1477,526.0709,526.2504,100028.0
2024-12-17 15:00:00,527.82,528.24,527.42,527.91,85110.0,526.2504,526.6691,525.8516,526.3401,85110.0
2024-12-17 15:30:00,527.93,531.68,527.75,530.83,272266.0,526.3601,530.0989,526.1806,529.2514,272266.0
2024-12-18 09:30:00,530.32,533.75,528.07,533.67,173417.0,528.7429,532.1627,526.4996,532.083,173417.0
2024-12-18 10:00:00,533.62,535.86,533.25,534.93,92136.0,532.0331,534.2665,531.6642,533.3392,92136.0
2024-12-18 10:30:00,534.93,535.74,534.28,535.1,59704.0,533.3392,534.1468,532.6912,533.5087,59704.0
2024-12-18 11:00:00,535.1,536.11,534.99,535.71,47293.0,533.5087,534.5157,533.3991,534.1169,47293.0
2024-12-18 11:30:00,535.47,537.0,535.06,536.84,55367.0,533.8776,535.4031,533.4688,535.2436,55367.0
2024-12-18 12:00:00,536.6,537.13,535.46,536.12,61346.0,535.0043,535.5327,533.8677,534.5257,61346.0
2024-12-18 12:30:00,535.98,536.29,535.4,535.65,27272.0,534.3861,534.6952,533.8078,534.0571,27272.0
2024-12-18 13:00:00,535.73,535.73,533.0,533.28,38686.0,534.1369,534.1369,531.415,531.6941,38686.0
2024-12-18 13:30:00,533.48,534.72,533.28,534.16,34962.0,531.8935,533.1299,531.6941,532.5715,34962.0
2024-12-18 14:00:00,533.83,533.87,529.86,530.39,55941.0,532.2425,532.2824,528.2843,528.8127,55941.0
2024-12-18 14:30:00,530.43,531.09,527.37,528.19,80238.0,528.8526,529.5107,525.8017,526.6193,80238.0
2024-12-18 15:00:00,528.22,528.94,525.7,525.97,127149.0,526.6492,527.367,524.1367,524.4059,127149.0
2024-12-18 15:30:00,526.0,526.44,519.71,519.85,316217.0,524.4358,524.8745,518.1645,518.3041,316217.0
2024-12-19 09:30:00,524.16,529.22,522.2,525.71,155334.0,522.6013,527.6462,520.6471,524.1467,155334.0
2024-12-19 10:00:00,525.84,527.43,524.67,526.11,98816.0,524.2763,525.8615,523.1097,524.5455,98816.0
2024-12-19 10:30:00,525.96,526.59,524.21,526.3,109752.0,524.3959,525.024,522.6511,524.7349,109752.0
2024-12-19 11:00:00,526.09,527.4,524.71,526.95,66095.0,524.5255,525.8316,523.1496,525.383,66095.0
2024-12-19 11:30:00,526.68,527.33,525.26,525.26,49219.0,525.1138,525.7618,523.698,523.698,49219.0
2024-12-19 12:00:00,525.47,526.64,525.14,525.24,34236.0,523.9074,525.0739,523.5783,523.6781,34236.0
2024-12-19 12:30:00,525.37,526.2,524.53,525.72,38118.0,523.8077,524.6352,522.9702,524.1566,38118.0
2024-12-19 13:00:00,525.54,526.58,524.55,526.4,28443.0,523.9772,525.0141,522.9901,524.8346,28443.0
2024-12-19 13:30:00,526.57,527.31,525.94,527.26,31724.0,525.0041,525.7419,524.376,525.692,31724.0
2024-12-19 14:00:00,527.27,527.48,525.64,525.75,32694.0,525.702,525.9114,524.0769,524.1865,32694.0
2024-12-19 14:30:00,525.75,526.26,525.01,525.07,41860.0,524.1865,524.695,523.4487,523.5086,41860.0
2024-12-19 15:00:00,525.07,525.61,524.5,524.94,51722.0,523.5086,524.047,522.9403,523.3789,51722.0
2024-12-19 15:30:00,525.05,525.96,523.11,523.22,129867.0,523.4886,524.3959,521.5544,521.6641,129867.0
2024-12-20 09:30:00,522.87,523.8,519.42,520.63,590560.0,521.3151,522.2423,517.8754,519.0818,590560.0
2024-12-20 10:00:00,521.25,523.78,520.38,523.78,56589.0,519.6999,522.2224,518.8325,522.2224,56589.0
2024-12-20 10:30:00,523.99,525.0,523.25,523.39,70356.0,522.4318,523.4388,521.694,521.8336,70356.0
2024-12-20 11:00:00,523.26,528.17,523.0,528.0,73465.0,521.7039,526.5993,521.4447,526.4298,73465.0
2024-12-20 11:30:00,528.0,530.0,527.82,529.32,58739.0,526.4298,528.4239,526.2504,527.7459,58739.0
2024-12-20 12:00:00,529.21,532.08,528.75,532.01,48159.0,527.6362,530.4977,527.1776,530.4279,48159.0
2024-12-20 12:30:00,531.8,531.95,529.69,530.77,54110.0,530.2185,530.3681,528.1148,529.1916,54110.0
2024-12-20 13:00:00,530.9,531.0,528.68,528.73,47439.0,529.3212,529.4209,527.1078,527.1577,47439.0
2024-12-20 13:30:00,529.22,529.97,528.04,528.85,40335.0,527.6462,528.394,526.4697,527.2773,40335.0
2024-12-20 14:00:00,529.07,530.75,528.85,530.5,54808.0,527.4967,529.1717,527.2773,528.9224,54808.0
2024-12-20 14:30:00,530.48,531.15,528.56,529.13,72028.0,528.9025,529.5705,526.9882,527.5565,72028.0
2024-12-20 15:00:00,529.22,530.55,529.14,529.94,55292.0,527.6462,528.9723,527.5665,528.3641,55292.0
2024-12-20 15:30:00,530.05,531.3,527.42,528.39,273830.0,528.4737,529.72,525.8516,526.8187,273830.0
2024-12-23 09:30:00,525.83,528.48,523.69,524.26,157955.0,524.2663,526.9084,522.1327,522.701,157955.0
2024-12-23 10:00:00,524.26,525.07,521.77,524.31,88119.0,522.701,523.5086,520.2184,522.7508,88119.0
2024-12-23 10:30:00,524.42,524.61,521.25,521.29,74861.0,522.8605,523.0499,519.6999,519.7398,74861.0
2024-12-23 11:00:00,521.38,523.97,521.13,523.97,50315.0,519.8295,522.4118,519.5803,522.4118,50315.0
2024-12-23 11:30:00,523.97,525.64,523.34,525.52,40197.0,522.4118,524.0769,521.7837,523.9572,40197.0
2024-12-23 12:00:00,525.71,525.99,523.88,525.23,61227.0,524.1467,524.4258,522.3221,523.6681,61227.0
2024-12-23 12:30:00,525.12,525.86,524.46,525.38,44659.0,523.5584,524.2962,522.9004,523.8176,44659.0
2024-12-23 13:00:00,525.24,526.85,525.21,526.8,22503.0,523.6781,525.2833,523.6481,525.2334,22503.0
2024-12-23 13:30:00,527.0,527.11,526.1,526.62,32103.0,525.4328,525.5425,524.5355,525.0539,32103.0
2024-12-23 14:00:00,526.44,526.82,525.87,526.18,27664.0,524.8745,525.2534,524.3062,524.6153,27664.0
2024-12-23 14:30:00,526.19,526.58,525.28,526.04,33699.0,524.6252,525.0141,523.7179,524.4757,33699.0
2024-12-23 15:00:00,526.04,526.96,525.53,525.98,54398.0,524.4757,525.3929,523.9672,524.4158,54398.0
2024-12-23 15:30:00,525.97,529.4,525.97,528.89,176465.0,524.4059,527.8257,524.4059,527.3172,176465.0
2024-12-24 09:30:00,529.27,531.95,527.83,530.97,68988.0,527.6961,530.3681,526.2603,529.391,68988.0
2024-12-24 10:00:00,531.37,532.27,530.96,531.86,52416.0,529.7898,530.6871,529.381,530.2784,52416.0
2024-12-24 10:30:00,531.67,532.89,531.13,532.59,37197.0,530.0889,531.3053,529.5505,531.0062,37197.0
2024-12-24 11:00:00,532.67,532.95,531.91,532.53,37363.0,531.086,531.3651,530.3282,530.9464,37363.0
2024-12-24 11:30:00,532.53,533.28,532.18,532.35,49821.0,530.9464,531.6941,530.5974,530.7669,49821.0
2024-12-24 12:00:00,532.35,534.8,532.09,534.8,81653.0,530.7669,533.2096,530.5077,533.2096,81653.0
2024-12-24 12:30:00,534.82,535.74,533.52,535.64,78593.0,533.2296,534.1468,531.9334,534.0471,78593.0
2024-12-26 09:30:00,533.03,535.52,532.92,534.39,66512.0,531.4449,533.9275,531.3352,532.8008,66512.0
2024-12-26 10:00:00,534.41,535.67,534.35,534.55,26980.0,532.8208,534.077,532.761,532.9604,26980.0
2024-12-26 10:30:00,534.62,535.3,534.22,534.77,29650.0,533.0302,533.7081,532.6313,533.1797,29650.0
2024-12-26 11:00:00,534.77,536.14,534.6,535.42,22422.0,533.1797,534.5456,533.0102,533.8278,22422.0
2024-12-26 11:30:00,535.72,537.19,535.72,536.79,17631.0,534.1269,535.5925,534.1269,535.1937,17631.0
2024-12-26 12:00:00,536.82,537.7,536.67,536.67,23559.0,535.2236,536.101,535.0741,535.0741,23559.0
2024-12-26 12:30:00,536.66,537.17,535.97,536.39,14908.0,535.0641,535.5726,534.3761,534.7949,14908.0
2024-12-26 13:00:00,536.45,536.88,536.24,536.24,16325.0,534.8547,535.2834,534.6453,534.6453,16325.0
2024-12-26 13:30:00,536.15,536.77,536.05,536.52,22917.0,534.5556,535.1738,534.4559,534.9245,22917.0
2024-12-26 14:00:00,536.6,536.6,535.77,536.29,17312.0,535.0043,535.0043,534.1767,534.6952,17312.0
2024-12-26 14:30:00,536.29,537.3,535.97,536.9,19543.0,534.6952,535.7022,534.3761,535.3034,19543.0
2024-12-26 15:00:00,537.04,537.65,536.89,537.65,31400.0,535.443,536.0511,535.2934,536.0511,31400.0
2024-12-26 15:30:00,537.65,537.65,535.65,535.86,105161.0,536.0511,536.0511,534.0571,534.2665,105161.0
2024-12-27 09:30:00,533.61,537.51,533.48,537.29,65652.0,532.0232,535.9116,531.8935,535.6922,65652.0
2024-12-27 10:00:00,537.33,537.56,533.63,533.94,59816.0,535.7321,535.9614,532.0431,532.3522,59816.0
2024-12-27 10:30:00,533.94,533.94,532.41,532.77,41215.0,532.3522,532.3522,530.8267,531.1857,41215.0
2024-12-27 11:00:00,532.8,532.81,531.49,532.79,25748.0,531.2156,531.2255,529.9095,531.2056,25748.0
2024-12-27 11:30:00,532.69,533.34,531.19,531.29,31850.0,531.1059,531.754,529.6104,529.7101,31850.0
2024-12-27 12:00:00,531.25,531.67,530.8,531.61,37129.0,529.6702,530.0889,529.2215,530.0291,37129.0
2024-12-27 12:30:00,531.71,532.41,531.04,531.97,37697.0,530.1288,530.8267,529.4608,530.388,37697.0
2024-12-27 13:00:00,531.96,532.1,531.22,531.61,33414.0,530.3781,530.5177,529.6403,530.0291,33414.0
2024-12-27 13:30:00,531.56,532.67,531.55,532.59,15399.0,529.9793,531.086,529.9693,531.0062,15399.0
2024-12-27 14:00:00,532.58,533.72,532.48,533.5,19996.0,530.9962,532.1328,530.8965,531.9135,19996.0
2024-12-27 14:30:00,533.58,534.39,533.34,533.95,23154.0,531.9932,532.8008,531.754,532.3621,23154.0
2024-12-27 15:00:00,533.95,533.95,531.37,531.73,44762.0,532.3621,532.3621,529.7898,530.1488,44762.0
2024-12-27 15:30:00,531.72,533.13,530.88,532.48,152083.0,530.1388,531.5446,529.3013,530.8965,152083.0
2024-12-30 09:30:00,527.0,527.65,523.3,523.45,94865.0,525.4328,526.0809,521.7438,521.8934,94865.0
2024-12-30 10:00:00,523.36,523.72,521.33,522.1,60545.0,521.8036,522.1626,519.7797,520.5474,60545.0
2024-12-30 10:30:00,522.1,524.48,522.08,524.0,36381.0,520.5474,522.9203,520.5274,522.4417,36381.0
2024-12-30 11:00:00,524.31,525.93,523.68,525.55,52235.0,522.7508,524.366,522.1227,523.9871,52235.0
2024-12-30 11:30:00,525.52,526.68,525.09,526.59,30503.0,523.9572,525.1138,523.5285,525.024,30503.0
2024-12-30 12:00:00,526.56,527.86,526.39,527.61,32084.0,524.9941,526.2903,524.8246,526.041,32084.0
2024-12-30 12:30:00,527.35,527.87,526.28,527.39,20817.0,525.7818,526.3002,524.715,525.8217,20817.0
2024-12-30 13:00:00,527.42,527.8,526.46,527.25,23369.0,525.8516,526.2304,524.8944,525.6821,23369.0
2024-12-30 13:30:00,526.99,528.09,526.73,527.87,21311.0,525.4228,526.5196,525.1636,526.3002,21311.0
2024-12-30 14:00:00,527.82,528.22,526.56,527.15,25445.0,526.2504,526.6492,524.9941,525.5824,25445.0
2024-12-30 14:30:00,527.33,528.57,527.21,528.12,37701.0,525.7618,526.9981,525.6422,526.5495,37701.0
2024-12-30 15:00:00,528.12,528.36,527.21,527.22,38344.0,526.5495,526.7888,525.6422,525.6522,38344.0
2024-12-30 15:30:00,527.26,527.82,525.46,525.55,125636.0,525.692,526.2504,523.8974,523.9871,125636.0
2024-12-31 09:30:00,527.67,528.16,525.56,528.0,68781.0,526.1008,526.5894,523.9971,526.4298,68781.0
2024-12-31 10:00:00,528.23,529.19,527.8,528.16,40296.0,526.6592,527.6163,526.2304,526.5894,40296.0
2024-12-31 10:30:00,528.0,528.33,526.86,527.77,25449.0,526.4298,526.7589,525.2932,526.2005,25449.0
2024-12-31 11:00:00,528.15,528.15,526.77,527.07,42483.0,526.5794,526.5794,525.2035,525.5026,42483.0
2024-12-31 11:30:00,526.99,527.23,525.98,526.19,38431.0,525.4228,525.6621,524.4158,524.6252,38431.0
2024-12-31 12:00:00,526.18,527.13,525.78,526.88,24198.0,524.6153,525.5624,524.2164,525.3132,24198.0
2024-12-31 12:30:00,526.73,527.83,525.6,527.83,34677.0,525.1636,526.2603,524.037,526.2603,34677.0
2024-12-31 13:00:00,527.71,527.99,526.43,526.48,34796.0,526.1407,526.4199,524.8645,524.9144,34796.0
2024-12-31 13:30:00,526.48,527.88,526.48,527.13,12357.0,524.9144,526.3102,524.9144,525.5624,12357.0
2024-12-31 14:00:00,527.13,527.75,526.65,526.78,31018.0,525.5624,526.1806,525.0839,525.2135,31018.0
2024-12-31 14:30:00,526.72,527.2,526.41,526.89,27480.0,525.1536,525.6322,524.8446,525.3231,27480.0
2024-12-31 15:00:00,526.89,527.76,525.94,527.66,39831.0,525.3231,526.1906,524.376,526.0909,39831.0
2024-12-31 15:30:00,527.73,527.95,525.61,527.17,187055.0,526.1606,526.38,524.047,525.6023,187055.0
2025-01-02 09:30:00,529.19,529.88,525.65,529.43,147022.0,527.6163,528.3043,524.0868,527.8556,147022.0
2025-01-02 10:00:00,529.48,530.56,526.98,527.38,91237.0,527.9054,528.9822,525.4129,525.8117,91237.0
2025-01-02 10:30:00,527.14,527.3,525.25,526.15,123910.0,525.5724,525.7319,523.688,524.5853,123910.0
2025-01-02 11:00:00,526.33,526.76,524.59,526.28,96520.0,524.7648,525.1935,523.03,524.715,96520.0
2025-01-02 11:30:00,526.21,526.75,525.91,525.97,48473.0,524.6452,525.1836,524.3461,524.4059,48473.0
2025-01-02 12:00:00,525.96,526.26,522.57,522.58,60000.0,524.3959,524.695,521.016,521.026,60000.0
2025-01-02 12:30:00,522.67,522.67,519.06,520.83,43017.0,521.1157,521.1157,517.5164,519.2812,43017.0
2025-01-02 13:00:00,520.84,521.38,519.93,520.81,53094.0,519.2911,519.8295,518.3838,519.2612,53094.0
2025-01-02 13:30:00,520.4,520.4,517.66,519.26,63563.0,518.8524,518.8524,516.1206,517.7158,63563.0
2025-01-02 14:00:00,519.26,521.1,519.08,520.88,57844.0,517.7158,519.5504,517.5364,519.331,57844.0
2025-01-02 14:30:00,520.87,521.96,520.03,520.11,46994.0,519.321,520.4078,518.4835,518.5633,46994.0
2025-01-02 15:00:00,520.11,521.98,520.11,521.27,71817.0,518.5633,520.4277,518.5633,519.7199,71817.0
2025-01-02 15:30:00,521.33,522.54,520.18,522.25,224700.0,519.7797,520.9861,518.6331,520.6969,224700.0
2025-01-03 09:30:00,522.53,524.46,517.68,518.45,156926.0,520.9761,522.9004,516.1405,516.9082,156926.0
2025-01-03 10:00:00,518.46,520.23,517.91,518.66,53697.0,516.9182,518.6829,516.3698,517.1176,53697.0
2025-01-03 10:30:00,518.66,521.61,518.24,521.46,42229.0,517.1176,520.0588,516.6989,519.9093,42229.0
2025-01-03 11:00:00,521.55,521.7,520.0,521.15,38070.0,519.999,520.1486,518.4536,519.6002,38070.0
2025-01-03 11:30:00,521.24,521.91,520.51,520.82,25664.0,519.6899,520.358,518.9621,519.2712,25664.0
2025-01-03 12:00:00,520.79,521.51,520.06,520.65,38617.0,519.2413,519.9591,518.5135,519.1017,38617.0
2025-01-03 12:30:00,520.65,521.32,520.42,521.21,21380.0,519.1017,519.7697,518.8724,519.66,21380.0
2025-01-03 13:00:00,521.27,521.67,520.67,521.67,29263.0,519.7199,520.1187,519.1216,520.1187,29263.0
2025-01-03 13:30:00,521.67,522.65,521.47,522.09,41726.0,520.1187,521.0958,519.9193,520.5374,41726.0
2025-01-03 14:00:00,522.07,522.51,521.66,522.43,11770.0,520.5175,520.9562,520.1087,520.8764,11770.0
2025-01-03 14:30:00,522.49,523.3,522.17,522.71,31650.0,520.9362,521.7438,520.6172,521.1556,31650.0
2025-01-03 15:00:00,522.47,522.75,521.89,522.58,54071.0,520.9163,521.1955,520.338,521.026,54071.0
2025-01-03 15:30:00,522.5,522.79,520.72,521.2,148060.0,520.9462,521.2353,519.1715,519.6501,148060.0
2025-01-06 09:30:00,520.97,521.36,516.0,517.89,176053.0,519.4207,519.8096,514.4655,516.3499,176053.0
2025-01-06 10:00:00,518.11,520.64,516.95,517.7,102647.0,516.5693,519.0917,515.4127,516.1605,102647.0
2025-01-06 10:30:00,517.71,519.01,516.81,518.66,76267.0,516.1704,517.4666,515.2731,517.1176,76267.0
2025-01-06 11:00:00,518.63,518.87,517.18,517.72,79893.0,517.0877,517.327,515.642,516.1804,79893.0
2025-01-06 11:30:00,517.72,518.38,517.12,517.37,61658.0,516.1804,516.8385,515.5822,515.8315,61658.0
2025-01-06 12:00:00,517.33,518.18,516.9,517.11,72006.0,515.7916,516.639,515.3629,515.5722,72006.0
2025-01-06 12:30:00,517.36,517.36,515.26,515.37,58322.0,515.8215,515.8215,513.7277,513.8374,58322.0
2025-01-06 13:00:00,515.55,515.56,514.15,514.73,47361.0,514.0169,514.0268,512.621,513.1993,47361.0
2025-01-06 13:30:00,514.77,514.84,512.81,513.73,53832.0,513.2392,513.309,511.285,512.2023,53832.0
2025-01-06 14:00:00,513.88,515.0,513.27,514.6,48688.0,512.3518,513.4685,511.7436,513.0697,48688.0
2025-01-06 14:30:00,514.46,514.77,513.38,513.49,76548.0,512.9301,513.2392,511.8533,511.963,76548.0
2025-01-06 15:00:00,513.46,513.62,511.51,512.3,102871.0,511.9331,512.0926,509.9889,510.7765,102871.0
2025-01-06 15:30:00,512.3,512.91,511.01,512.04,251041.0,510.7765,511.3847,509.4904,510.5173,251041.0
2025-01-07 09:30:00,513.68,515.61,512.09,513.73,111928.0,512.1524,514.0767,510.5672,512.2023,111928.0
2025-01-07 10:00:00,513.46,514.52,511.07,514.25,65803.0,511.9331,512.9899,509.5502,512.7207,65803.0
2025-01-07 10:30:00,514.34,516.05,513.37,515.32,77975.0,512.8105,514.5154,511.8433,513.7876,77975.0
2025-01-07 11:00:00,515.57,516.33,515.05,515.25,66115.0,514.0368,514.7945,513.5184,513.7178,66115.0
2025-01-07 11:30:00,515.31,515.76,514.55,514.55,47193.0,513.7776,514.2262,513.0198,513.0198,47193.0
2025-01-07 12:00:00,514.61,515.39,513.62,513.64,43735.0,513.0797,513.8573,512.0926,512.1125,43735.0
2025-01-07 12:30:00,513.88,514.68,513.0,513.76,26186.0,512.3518,513.1495,511.4744,512.2322,26186.0
2025-01-07 13:00:00,513.8,514.44,513.76,514.06,31133.0,512.2721,512.9102,512.2322,512.5313,31133.0
2025-01-07 13:30:00,514.01,514.17,512.71,513.46,42050.0,512.4814,512.641,511.1853,511.9331,42050.0
2025-01-07 14:00:00,513.35,513.94,513.0,513.21,45658.0,511.8234,512.4117,511.4744,511.6838,45658.0
2025-01-07 14:30:00,513.21,513.76,512.55,513.24,35026.0,511.6838,512.2322,511.0258,511.7137,35026.0
2025-01-07 15:00:00,513.23,513.23,511.27,511.68,48583.0,511.7038,511.7038,509.7496,510.1584,48583.0
2025-01-07 15:30:00,511.79,512.71,511.31,511.4,162306.0,510.268,511.1853,509.7895,509.8792,162306.0
2025-01-08 09:30:00,512.04,516.28,511.53,513.89,110051.0,510.5173,514.7447,510.0088,512.3618,110051.0
2025-01-08 10:00:00,513.48,515.89,513.48,513.88,50064.0,511.953,514.3559,511.953,512.3518,50064.0
2025-01-08 10:30:00,513.71,515.5,513.53,515.12,44712.0,512.1823,513.967,512.0029,513.5881,44712.0
2025-01-08 11:00:00,515.18,516.41,514.81,516.25,73186.0,513.648,514.8743,513.2791,514.7148,73186.0
2025-01-08 11:30:00,516.31,517.45,516.13,516.89,56537.0,514.7746,515.9112,514.5951,515.3529,56537.0
2025-01-08 12:00:00,516.74,516.92,514.6,514.68,36250.0,515.2033,515.3828,513.0697,513.1495,36250.0
2025-01-08 12:30:00,514.8,515.43,514.49,515.22,40992.0,513.2691,513.8972,512.96,513.6878,40992.0
2025-01-08 13:00:00,515.41,515.87,514.74,515.3,26192.0,513.8773,514.3359,513.2093,513.7676,26192.0
2025-01-08 13:30:00,515.3,515.57,513.83,514.66,32870.0,513.7676,514.0368,512.302,513.1295,32870.0
2025-01-08 14:00:00,514.66,515.78,514.43,515.64,40572.0,513.1295,514.2462,512.9002,514.1066,40572.0
2025-01-08 14:30:00,515.52,515.52,514.52,514.9,37978.0,513.987,513.987,512.9899,513.3688,37978.0
2025-01-08 15:00:00,514.99,516.5,514.6,516.5,57396.0,513.4585,514.964,513.0697,514.964,57396.0
2025-01-08 15:30:00,516.45,517.13,515.67,516.17,180551.0,514.9142,515.5922,514.1365,514.635,180551.0
2025-01-10 09:30:00,512.12,513.76,508.43,510.08,339969.0,511.366,513.0036,507.6814,509.329,339969.0
2025-01-10 10:00:00,509.85,509.86,506.12,507.46,72783.0,509.0993,509.1093,505.3748,506.7129,72783.0
2025-01-10 10:30:00,507.44,508.17,506.7,507.42,69329.0,506.6929,507.4218,505.954,506.6729,69329.0
2025-01-10 11:00:00,507.5,507.66,506.2,506.31,69038.0,506.7528,506.9126,505.4547,505.5645,69038.0
2025-01-10 11:30:00,506.3,506.39,504.54,504.64,56691.0,505.5546,505.6444,503.7972,503.897,56691.0
2025-01-10 12:00:00,504.63,505.17,503.36,505.17,49887.0,503.887,504.4262,502.6189,504.4262,49887.0
2025-01-10 12:30:00,505.17,506.06,505.0,505.74,46520.0,504.4262,505.3149,504.2565,504.9954,46520.0
2025-01-10 13:00:00,505.71,507.35,504.8,506.88,69736.0,504.9654,506.603,504.0568,506.1337,69736.0
2025-01-10 13:30:00,506.91,508.03,506.52,507.85,51169.0,506.1637,507.282,505.7742,507.1023,51169.0
2025-01-10 14:00:00,507.85,507.85,505.29,506.7,58009.0,507.1023,507.1023,504.546,505.954,58009.0
2025-01-10 14:30:00,506.7,506.7,505.54,506.08,37159.0,505.954,505.954,504.7957,505.3349,37159.0
2025-01-10 15:00:00,506.07,506.49,504.58,504.88,65185.0,505.3249,505.7443,503.8371,504.1367,65185.0
2025-01-10 15:30:00,504.79,505.94,504.16,504.77,179575.0,504.0468,505.1951,503.4177,504.0268,179575.0
2025-01-13 09:30:00,501.0,505.35,499.92,504.98,160593.0,500.2624,504.606,499.184,504.2365,160593.0
2025-01-13 10:00:00,504.77,505.05,502.78,502.98,74389.0,504.0268,504.3064,502.0397,502.2394,74389.0
2025-01-13 10:30:00,502.83,504.74,502.58,504.0,71643.0,502.0897,503.9969,501.84,503.2579,71643.0
2025-01-13 11:00:00,504.14,504.27,502.85,503.64,66791.0,503.3977,503.5276,502.1096,502.8985,66791.0
2025-01-13 11:30:00,503.56,504.46,503.17,503.5,75012.0,502.8186,503.7173,502.4292,502.7587,75012.0
2025-01-13 12:00:00,503.53,505.26,503.44,504.58,50929.0,502.7886,504.5161,502.6988,503.8371,50929.0
2025-01-13 12:30:00,504.52,505.29,503.8,505.25,36844.0,503.7772,504.546,503.0582,504.5061,36844.0
2025-01-13 13:00:00,505.24,505.69,504.24,505.27,49293.0,504.4961,504.9455,503.4976,504.5261,49293.0
2025-01-13 13:30:00,505.33,506.15,505.05,505.76,54290.0,504.586,505.4048,504.3064,505.0154,54290.0
2025-01-13 14:00:00,505.76,505.76,504.35,505.21,58613.0,505.0154,505.0154,503.6074,504.4662,58613.0
2025-01-13 14:30:00,505.21,505.48,504.35,505.32,49940.0,504.4662,504.7358,503.6074,504.576,49940.0
2025-01-13 15:00:00,505.16,505.65,504.66,505.05,71235.0,504.4162,504.9055,503.917,504.3064,71235.0
2025-01-13 15:30:00,504.85,505.62,504.38,504.91,199795.0,504.1067,504.8756,503.6374,504.1666,199795.0
2025-01-14 09:30:00,507.07,507.54,504.21,505.1,160404.0,506.3234,506.7927,503.4676,504.3563,160404.0
2025-01-14 10:00:00,505.19,507.69,505.19,507.28,94032.0,504.4462,506.9425,504.4462,506.5331,94032.0
2025-01-14 10:30:00,507.37,507.85,506.62,506.7,47153.0,506.623,507.1023,505.8741,505.954,47153.0
2025-01-14 11:00:00,506.7,506.93,505.6,505.92,59143.0,505.954,506.1836,504.8556,505.1751,59143.0
2025-01-14 11:30:00,505.98,506.82,504.25,504.6,45766.0,505.235,506.0738,503.5076,503.8571,45766.0
2025-01-14 12:00:00,504.74,505.27,504.35,505.07,37385.0,503.9969,504.5261,503.6074,504.3264,37385.0
2025-01-14 12:30:00,505.06,505.77,504.36,505.77,33896.0,504.3164,505.0253,503.6174,505.0253,33896.0
2025-01-14 13:00:00,505.77,507.12,505.52,507.0,36267.0,505.0253,506.3734,504.7757,506.2535,36267.0
2025-01-14 13:30:00,506.98,508.02,506.85,507.89,27383.0,506.2336,507.272,506.1038,507.1422,27383.0
2025-01-14 14:00:00,507.86,509.0,507.55,508.62,44506.0,507.1123,508.2506,506.8027,507.8711,44506.0
2025-01-14 14:30:00,508.57,508.97,507.56,507.77,73794.0,507.8212,508.2206,506.8127,507.0224,73794.0
2025-01-14 15:00:00,507.61,507.76,506.6,507.62,54717.0,506.8626,507.0124,505.8541,506.8726,54717.0
2025-01-14 15:30:00,507.7,509.39,507.17,509.06,163190.0,506.9525,508.64,506.4233,508.3105,163190.0
2025-01-15 09:30:00,515.57,519.42,513.73,518.44,306991.0,514.8109,518.6552,512.9736,517.6767,306991.0
2025-01-15 10:00:00,518.43,519.42,517.78,518.64,125440.0,517.6667,518.6552,517.0177,517.8764,125440.0
2025-01-15 10:30:00,518.67,519.05,517.44,517.88,95965.0,517.9063,518.2858,516.6782,517.1175,95965.0
2025-01-15 11:00:00,518.14,518.95,517.38,518.49,56464.0,517.3771,518.1859,516.6182,517.7266,56464.0
2025-01-15 11:30:00,518.36,518.36,517.29,518.15,59057.0,517.5968,517.5968,516.5284,517.3871,59057.0
2025-01-15 12:00:00,517.99,519.26,517.92,518.27,53545.0,517.2273,518.4955,517.1575,517.5069,53545.0
2025-01-15 12:30:00,518.06,519.31,518.05,518.83,33423.0,517.2972,518.5454,517.2873,518.0661,33423.0
2025-01-15 13:00:00,518.98,520.25,518.91,520.07,48203.0,518.2159,519.484,518.146,519.3043,48203.0
2025-01-15 13:30:00,520.16,520.92,520.16,520.42,40759.0,519.3942,520.153,519.3942,519.6538,40759.0
2025-01-15 14:00:00,520.42,520.48,519.7,520.23,55030.0,519.6538,519.7137,518.9348,519.4641,55030.0
2025-01-15 14:30:00,520.22,521.89,519.97,521.79,68511.0,519.4541,521.1216,519.2044,521.0218,68511.0
2025-01-15 15:00:00,521.79,522.25,521.52,522.12,102443.0,521.0218,521.4811,520.7522,521.3513,102443.0
2025-01-15 15:30:00,522.02,523.77,522.02,522.24,329121.0,521.2514,522.9988,521.2514,521.4711,329121.0
2025-01-16 09:30:00,523.62,524.36,522.14,523.32,133834.0,522.8491,523.588,521.3712,522.5495,133834.0
2025-01-16 10:00:00,523.17,525.13,522.38,524.29,107425.0,522.3997,524.3568,521.6109,523.5181,107425.0
2025-01-16 10:30:00,524.29,527.12,523.91,526.97,69725.0,523.5181,526.3439,523.1386,526.1941,69725.0
2025-01-16 11:00:00,526.95,527.12,523.5,525.73,74382.0,526.1742,526.3439,522.7292,524.956,74382.0
2025-01-16 11:30:00,525.54,526.47,525.45,526.01,59569.0,524.7662,525.6949,524.6764,525.2355,59569.0
2025-01-16 12:00:00,525.83,526.23,524.3,524.66,46594.0,525.0558,525.4552,523.5281,523.8875,46594.0
2025-01-16 12:30:00,524.66,524.81,523.75,524.41,44683.0,523.8875,524.0373,522.9789,523.6379,44683.0
2025-01-16 13:00:00,524.4,525.17,524.17,524.26,37501.0,523.6279,524.3968,523.3983,523.4881,37501.0
2025-01-16 13:30:00,524.14,524.56,522.48,522.71,44222.0,523.3683,523.7877,521.7107,521.9404,44222.0
2025-01-16 14:00:00,522.71,522.81,521.35,521.89,470069.0,521.9404,522.0403,520.5824,521.1216,470069.0
2025-01-16 14:30:00,522.05,522.05,520.72,521.5,69112.0,521.2814,521.2814,519.9533,520.7322,69112.0
2025-01-16 15:00:00,521.4,521.89,521.06,521.87,68020.0,520.6323,521.1216,520.2928,521.1016,68020.0
2025-01-16 15:30:00,521.82,523.36,521.42,523.07,213498.0,521.0517,522.5894,520.6523,522.2999,213498.0
2025-01-17 09:30:00,524.58,524.84,521.01,524.21,548254.0,523.8076,524.0673,520.2429,523.4382,548254.0
2025-01-17 10:00:00,524.23,525.94,524.09,525.29,71565.0,523.4582,525.1656,523.3184,524.5166,71565.0
2025-01-17 10:30:00,525.26,525.73,524.64,525.32,60890.0,524.4866,524.956,523.8676,524.5466,60890.0
2025-01-17 11:00:00,525.35,528.13,525.35,527.37,43307.0,524.5765,527.3524,524.5765,526.5935,43307.0
2025-01-17 11:30:00,527.56,527.59,526.18,526.33,44680.0,526.7833,526.8132,525.4053,525.5551,44680.0
2025-01-17 12:00:00,526.36,526.54,525.78,526.05,34257.0,525.585,525.7648,525.0059,525.2755,34257.0
2025-01-17 12:30:00,526.12,526.65,525.8,526.09,20282.0,525.3454,525.8746,525.0259,525.3154,20282.0
2025-01-17 13:00:00,526.0,526.07,525.28,525.88,53153.0,525.2256,525.2955,524.5066,525.1057,53153.0
2025-01-17 13:30:00,525.58,525.94,524.88,525.55,44036.0,524.8062,525.1656,524.1072,524.7762,44036.0
2025-01-17 14:00:00,525.45,526.04,525.14,525.25,37931.0,524.6764,525.2655,524.3668,524.4767,37931.0
2025-01-17 14:30:00,525.18,525.41,524.14,524.17,73666.0,524.4068,524.6364,523.3683,523.3983,73666.0
2025-01-17 15:00:00,524.16,526.29,523.95,525.76,49175.0,523.3883,525.5151,523.1786,524.9859,49175.0
2025-01-17 15:30:00,525.69,526.14,524.69,524.85,129681.0,524.916,525.3654,523.9175,524.0772,129681.0
2025-01-21 09:30:00,527.66,529.89,527.32,529.13,123263.0,526.8831,529.1098,526.5436,528.3509,123263.0
2025-01-21 10:00:00,529.12,529.98,527.89,528.11,59690.0,528.341,529.1997,527.1128,527.3324,59690.0
2025-01-21 10:30:00,528.1,528.27,527.56,528.05,76035.0,527.3225,527.4922,526.7833,527.2725,76035.0
2025-01-21 11:00:00,528.03,528.61,527.61,528.1,75331.0,527.2526,527.8317,526.8332,527.3225,75331.0
2025-01-21 11:30:00,528.15,529.05,527.67,528.07,48009.0,527.3724,528.2711,526.8931,527.2925,48009.0
2025-01-21 12:00:00,527.99,528.18,526.91,527.37,69084.0,527.2126,527.4023,526.1342,526.5935,69084.0
2025-01-21 12:30:00,527.41,528.41,527.41,527.82,61087.0,526.6335,527.632,526.6335,527.0429,61087.0
2025-01-21 13:00:00,527.9,528.0,527.09,527.8,42071.0,527.1228,527.2226,526.314,527.0229,42071.0
2025-01-21 13:30:00,527.93,528.11,527.35,528.0,30469.0,527.1527,527.3324,526.5736,527.2226,30469.0
2025-01-21 14:00:00,528.13,528.87,527.92,528.54,42921.0,527.3524,528.0913,527.1427,527.7618,42921.0
2025-01-21 14:30:00,528.58,528.63,527.35,527.72,46605.0,527.8018,527.8517,526.5736,526.943,46605.0
2025-01-21 15:00:00,527.83,528.1,527.3,527.85,105761.0,527.0529,527.3225,526.5236,527.0728,105761.0
2025-01-21 15:30:00,527.83,529.0,527.72,528.04,152352.0,527.0529,528.2211,526.943,527.2626,152352.0
2025-01-22 09:30:00,528.0,529.88,525.67,529.7,122669.0,527.2226,529.0998,524.896,528.9201,122669.0
2025-01-22 10:00:00,529.69,530.26,528.21,529.54,64705.0,528.9101,529.4793,527.4323,528.7603,64705.0
2025-01-22 10:30:00,529.94,530.0,529.05,529.83,60730.0,529.1598,529.2197,528.2711,529.0499,60730.0
2025-01-22 11:00:00,530.04,530.3,528.43,529.0,77191.0,529.2596,529.5192,527.652,528.2211,77191.0
2025-01-22 11:30:00,529.17,529.81,529.17,529.56,28496.0,528.3909,529.0299,528.3909,528.7803,28496.0
2025-01-22 12:00:00,529.25,529.45,528.25,528.4,28361.0,528.4708,528.6705,527.4722,527.622,28361.0
2025-01-22 12:30:00,528.27,529.06,527.92,528.71,73535.0,527.4922,528.2811,527.1427,527.9316,73535.0
2025-01-22 13:00:00,528.39,528.91,527.36,528.08,46136.0,527.612,528.1313,526.5836,527.3025,46136.0
2025-01-22 13:30:00,528.23,528.32,527.67,527.87,42107.0,527.4523,527.5421,526.8931,527.0928,42107.0
2025-01-22 14:00:00,527.98,528.01,527.24,527.47,33723.0,527.2026,527.2326,526.4637,526.6934,33723.0
2025-01-22 14:30:00,527.33,527.86,527.24,527.8,52274.0,526.5536,527.0828,526.4637,527.0229,52274.0
2025-01-22 15:00:00,527.8,528.89,527.54,528.69,76208.0,527.0229,528.1113,526.7633,527.9116,76208.0
2025-01-22 15:30:00,528.64,528.68,526.64,527.04,119687.0,527.8617,527.9016,525.8646,526.264,119687.0
2025-01-23 09:30:00,529.05,533.92,528.68,533.32,140683.0,528.2711,533.1339,527.9016,532.5348,140683.0
2025-01-23 10:00:00,533.32,533.47,531.18,531.32,87443.0,532.5348,532.6846,530.3979,530.5377,87443.0
2025-01-23 10:30:00,531.32,531.73,529.57,531.19,80222.0,530.5377,530.9471,528.7903,530.4079,80222.0
2025-01-23 11:00:00,531.33,531.35,529.51,531.13,99743.0,530.5477,530.5677,528.7304,530.348,99743.0
2025-01-23 11:30:00,531.03,533.99,530.91,533.36,100616.0,530.2482,533.2038,530.1283,532.5747,100616.0
2025-01-23 12:00:00,533.32,533.94,532.82,533.0,60847.0,532.5348,533.1539,532.0355,532.2153,60847.0
2025-01-23 12:30:00,533.01,533.59,532.76,533.25,34130.0,532.2252,532.8044,531.9756,532.4649,34130.0
2025-01-23 13:00:00,533.37,534.23,533.2,533.44,96484.0,532.5847,533.4434,532.415,532.6546,96484.0
2025-01-23 13:30:00,533.43,533.63,532.38,532.71,37973.0,532.6446,532.8443,531.5962,531.9257,37973.0
2025-01-23 14:00:00,532.56,532.86,531.97,532.36,47823.0,531.7759,532.0755,531.1868,531.5762,47823.0
2025-01-23 14:30:00,532.37,533.27,532.37,533.08,43012.0,531.5862,532.4849,531.5862,532.2951,43012.0
2025-01-23 15:00:00,533.08,533.34,532.59,532.6,52927.0,532.2951,532.5547,531.8059,531.8158,52927.0
2025-01-23 15:30:00,532.64,534.35,532.0,534.08,191804.0,531.8558,533.5633,531.2167,533.2937,191804.0
2025-01-24 09:30:00,532.99,536.06,532.15,535.31,111632.0,532.2053,535.2707,531.3665,534.5218,111632.0
2025-01-24 10:00:00,535.36,535.85,534.45,535.22,61831.0,534.5718,535.0611,533.6631,534.432,61831.0
2025-01-24 10:30:00,535.25,535.41,534.36,534.37,40163.0,534.4619,534.6217,533.5732,533.5832,40163.0
2025-01-24 11:00:00,534.36,535.26,534.36,535.03,45840.0,533.5732,534.4719,533.5732,534.2423,45840.0
2025-01-24 11:30:00,535.09,535.43,534.83,535.13,41051.0,534.3022,534.6417,534.0426,534.3421,41051.0
2025-01-24 12:00:00,535.13,535.13,533.82,534.23,52589.0,534.3421,534.3421,533.034,533.4434,52589.0
2025-01-24 12:30:00,534.23,534.23,533.81,533.94,41503.0,533.4434,533.4434,533.0241,533.1539,41503.0
2025-01-24 13:00:00,534.03,534.27,533.7,534.09,36253.0,533.2437,533.4834,532.9142,533.3036,36253.0
2025-01-24 13:30:00,534.12,534.79,533.36,533.74,91353.0,533.3336,534.0026,532.5747,532.9542,91353.0
2025-01-24 14:00:00,533.88,534.15,533.39,533.8,57033.0,533.094,533.3636,532.6047,533.0141,57033.0
2025-01-24 14:30:00,533.88,533.99,533.36,533.45,39287.0,533.094,533.2038,532.5747,532.6646,39287.0
2025-01-24 15:00:00,533.39,533.89,533.3,533.7,54099.0,532.6047,533.1039,532.5148,532.9142,54099.0
2025-01-24 15:30:00,533.75,534.07,532.84,533.61,232376.0,532.9641,533.2837,532.0555,532.8244,232376.0
2025-01-27 09:30:00,533.58,535.13,531.65,534.23,183621.0,532.7944,534.3421,530.8672,533.4434,183621.0
2025-01-27 10:00:00,534.32,537.19,533.08,537.1,119771.0,533.5333,536.3991,532.2951,536.3092,119771.0
2025-01-27 10:30:00,537.09,538.88,536.83,538.75,98462.0,536.2992,538.0866,536.0396,537.9568,98462.0
2025-01-27 11:00:00,538.75,541.28,538.51,540.18,104506.0,537.9568,540.4831,537.7171,539.3847,104506.0
2025-01-27 11:30:00,540.08,541.61,539.53,541.36,56808.0,539.2848,540.8126,538.7356,540.5629,56808.0
2025-01-27 12:00:00,540.96,544.74,540.9,544.3,104096.0,540.1635,543.938,540.1036,543.4986,104096.0
2025-01-27 12:30:00,544.3,545.0,543.06,543.06,73268.0,543.4986,544.1976,542.2604,542.2604,73268.0
2025-01-27 13:00:00,543.3,543.66,541.77,543.65,42084.0,542.5001,542.8596,540.9723,542.8496,42084.0
2025-01-27 13:30:00,543.6,545.0,543.17,544.61,57175.0,542.7996,544.1976,542.3703,543.8082,57175.0
2025-01-27 14:00:00,544.88,547.7,544.64,547.58,60376.0,544.0778,546.8936,543.8381,546.7738,60376.0
2025-01-27 14:30:00,547.59,547.69,546.57,547.22,69348.0,546.7838,546.8836,545.7653,546.4143,69348.0
2025-01-27 15:00:00,547.12,547.37,545.64,546.73,83213.0,546.3145,546.5641,544.8366,545.925,83213.0
2025-01-27 15:30:00,546.75,547.99,543.74,547.98,364538.0,545.945,547.1832,542.9394,547.1732,364538.0
2025-01-28 09:30:00,546.54,547.8,542.66,544.35,180217.0,545.7353,546.9935,541.861,543.5485,180217.0
2025-01-28 10:00:00,544.12,547.34,543.93,546.62,104958.0,543.3189,546.5341,543.1292,545.8152,104958.0
2025-01-28 10:30:00,546.46,550.83,546.42,549.83,99174.0,545.6554,550.019,545.6155,549.0205,99174.0
2025-01-28 11:00:00,549.83,550.89,548.28,548.66,78502.0,549.0205,550.0789,547.4728,547.8522,78502.0
2025-01-28 11:30:00,548.76,550.78,548.73,550.43,60545.0,547.952,549.9691,547.9221,549.6196,60545.0
2025-01-28 12:00:00,550.41,551.56,549.34,549.57,90023.0,549.5996,550.7479,548.5312,548.7609,90023.0
2025-01-28 12:30:00,549.68,550.79,549.27,550.71,41663.0,548.8707,549.9791,548.4613,549.8992,41663.0
2025-01-28 13:00:00,550.71,551.29,550.37,550.48,81242.0,549.8992,550.4783,549.5597,549.6695,81242.0
2025-01-28 13:30:00,550.37,550.73,549.28,549.29,36943.0,549.5597,549.9191,548.4713,548.4813,36943.0
2025-01-28 14:00:00,549.37,550.12,548.99,549.89,63451.0,548.5611,549.31,548.1817,549.0804,63451.0
2025-01-28 14:30:00,549.92,550.5,548.93,550.37,83030.0,549.1103,549.6895,548.1218,549.5597,83030.0
2025-01-28 15:00:00,550.3,550.89,549.69,549.7,86568.0,549.4898,550.0789,548.8807,548.8907,86568.0
2025-01-28 15:30:00,549.67,549.75,547.32,547.46,180812.0,548.8607,548.9406,546.5142,546.654,180812.0
2025-01-29 09:30:00,547.0,550.57,546.5,548.15,173822.0,546.1946,549.7594,545.6954,547.3429,173822.0
2025-01-29 10:00:00,548.15,549.89,547.86,549.37,105747.0,547.3429,549.0804,547.0534,548.5611,105747.0
2025-01-29 10:30:00,549.18,550.46,548.51,548.67,105220.0,548.3714,549.6495,547.7024,547.8622,105220.0
2025-01-29 11:00:00,548.83,549.63,548.4,549.08,61400.0,548.0219,548.8208,547.5926,548.2716,61400.0
2025-01-29 11:30:00,549.14,550.07,548.63,549.25,73278.0,548.3315,549.2601,547.8222,548.4413,73278.0
2025-01-29 12:00:00,549.25,550.61,549.19,550.23,50523.0,548.4413,549.7993,548.3814,549.4199,50523.0
2025-01-29 12:30:00,550.32,550.39,548.52,548.52,67616.0,549.5097,549.5796,547.7124,547.7124,67616.0
2025-01-29 13:00:00,548.61,550.08,548.26,550.01,78556.0,547.8023,549.2701,547.4528,549.2002,78556.0
2025-01-29 13:30:00,550.0,550.23,548.9,549.0,60428.0,549.1902,549.4199,548.0918,548.1917,60428.0
2025-01-29 14:00:00,549.0,549.0,547.28,547.37,123335.0,548.1917,548.1917,546.4742,546.5641,123335.0
2025-01-29 14:30:00,547.37,549.89,547.36,549.51,71943.0,546.5641,549.0804,546.5541,548.7009,71943.0
2025-01-29 15:00:00,549.52,549.9,548.41,549.67,121714.0,548.7109,549.0904,547.6026,548.8607,121714.0
2025-01-29 15:30:00,549.73,549.92,548.21,548.99,243960.0,548.9206,549.1103,547.4029,548.1817,243960.0
2025-01-30 09:30:00,555.0,574.0,554.53,572.35,744751.0,554.1829,573.1549,553.7136,571.5073,744751.0
2025-01-30 10:00:00,572.63,572.72,564.02,571.3,372653.0,571.7869,571.8768,563.1896,570.4589,372653.0
2025-01-30 10:30:00,571.5,571.97,565.75,571.53,146298.0,570.6586,571.1279,564.917,570.6885,146298.0
2025-01-30 11:00:00,571.52,576.56,570.4,574.08,299724.0,570.6785,575.7111,569.5602,573.2348,299724.0
2025-01-30 11:30:00,574.2,576.28,572.32,575.58,115902.0,573.3546,575.4315,571.4774,574.7326,115902.0
2025-01-30 12:00:00,575.44,576.94,572.65,573.02,129094.0,574.5928,576.0906,571.8069,572.1763,129094.0
2025-01-30 12:30:00,573.14,573.14,570.58,571.91,186564.0,572.2962,572.2962,569.7399,571.068,186564.0
2025-01-30 13:00:00,571.9,572.36,570.78,571.82,121923.0,571.058,571.5173,569.9396,570.9781,121923.0
2025-01-30 13:30:00,571.89,572.09,569.66,569.83,110709.0,571.048,571.2477,568.8213,568.991,110709.0
2025-01-30 14:00:00,569.82,570.18,566.03,566.24,135797.0,568.981,569.3405,565.1966,565.4063,135797.0
2025-01-30 14:30:00,566.21,566.42,562.98,564.86,263874.0,565.3764,565.586,562.1511,564.0283,263874.0
2025-01-30 15:00:00,565.07,566.89,564.3,564.93,136073.0,564.238,566.0554,563.4692,564.0982,136073.0
2025-01-30 15:30:00,564.92,566.02,561.03,565.72,669670.0,564.0883,565.1866,560.204,564.8871,669670.0
2025-01-31 09:30:00,563.82,565.54,557.94,559.55,340235.0,562.9899,564.7073,557.1185,558.7262,340235.0
2025-01-31 10:00:00,559.36,564.74,559.35,563.29,195235.0,558.5364,563.9085,558.5265,562.4607,195235.0
2025-01-31 10:30:00,563.3,564.23,562.12,562.73,151482.0,562.4706,563.3993,561.2924,561.9015,151482.0
2025-01-31 11:00:00,562.71,563.93,560.02,560.16,157825.0,561.8815,563.0997,559.1955,559.3353,157825.0
2025-01-31 11:30:00,560.15,562.41,559.89,561.87,120164.0,559.3253,561.5819,559.0657,561.0427,120164.0
2025-01-31 12:00:00,561.94,562.97,561.48,562.79,186030.0,561.1126,562.1411,560.6533,561.9614,186030.0
2025-01-31 12:30:00,562.91,563.52,562.71,562.93,70897.0,562.0812,562.6903,561.8815,562.1012,70897.0
2025-01-31 13:00:00,562.92,563.83,561.02,561.28,90722.0,562.0912,562.9999,560.194,560.4536,90722.0
2025-01-31 13:30:00,560.95,561.03,558.86,559.5,254061.0,560.1241,560.204,558.0372,558.6762,254061.0
2025-01-31 14:00:00,559.43,559.88,557.92,558.99,38241.0,558.6063,559.0557,557.0986,558.167,38241.0
2025-01-31 14:30:00,559.06,559.65,557.82,559.44,62604.0,558.2369,558.826,556.9987,558.6163,62604.0
2025-01-31 15:00:00,559.44,559.44,558.16,559.02,87501.0,558.6163,558.6163,557.3382,558.1969,87501.0
2025-01-31 15:30:00,559.02,559.33,554.64,555.46,559926.0,558.1969,558.5065,553.8234,554.6422,559926.0
2025-02-03 09:30:00,552.64,558.5,551.07,553.77,253691.0,551.8263,557.6777,550.2586,552.9547,253691.0
2025-02-03 10:00:00,553.76,557.35,552.66,557.35,172130.0,552.9447,556.5294,551.8463,556.5294,172130.0
2025-02-03 10:30:00,557.25,560.5,556.26,559.45,84843.0,556.4295,559.6748,555.441,558.6263,84843.0
2025-02-03 11:00:00,559.31,561.45,557.36,560.86,76847.0,558.4865,560.6234,556.5394,560.0342,76847.0
2025-02-03 11:30:00,560.9,562.84,560.3,561.28,80345.0,560.0742,562.0113,559.4751,560.4536,80345.0
2025-02-03 12:00:00,561.19,562.5,559.74,561.97,76708.0,560.3637,561.6718,558.9159,561.1426,76708.0
2025-02-03 12:30:00,561.97,562.9,560.56,562.77,103630.0,561.1426,562.0712,559.7347,561.9414,103630.0
2025-02-03 13:00:00,562.74,563.14,561.53,562.73,51267.0,561.9115,562.3109,560.7032,561.9015,51267.0
2025-02-03 13:30:00,562.88,563.42,561.92,562.62,59886.0,562.0513,562.5905,561.0927,561.7916,59886.0
2025-02-03 14:00:00,562.61,564.12,562.61,563.98,96065.0,561.7817,563.2894,561.7817,563.1496,96065.0
2025-02-03 14:30:00,563.98,564.07,562.66,563.6,62460.0,563.1496,563.2395,561.8316,562.7702,62460.0
2025-02-03 15:00:00,563.6,563.7,562.11,562.49,154573.0,562.7702,562.87,561.2824,561.6618,154573.0
2025-02-03 15:30:00,562.58,565.0,561.73,564.34,357778.0,561.7517,564.1681,560.903,563.5091,357778.0
2025-02-04 09:30:00,570.88,572.0,558.12,558.69,221256.0,570.0395,571.1578,557.2983,557.8674,221256.0
2025-02-04 10:00:00,559.12,560.99,558.1,559.7,133253.0,558.2968,560.164,557.2783,558.8759,133253.0
2025-02-04 10:30:00,559.83,560.84,558.3,558.39,69817.0,559.0057,560.0143,557.478,557.5679,69817.0
2025-02-04 11:00:00,558.55,559.98,558.54,559.98,75389.0,557.7276,559.1555,557.7176,559.1555,75389.0
2025-02-04 11:30:00,559.68,560.42,559.08,560.38,98463.0,558.856,559.5949,558.2569,559.5549,98463.0
2025-02-04 12:00:00,560.4,561.33,559.83,560.13,102708.0,559.5749,560.5035,559.0057,559.3053,102708.0
2025-02-04 12:30:00,560.05,560.49,559.27,560.1,75608.0,559.2254,559.6648,558.4466,559.2754,75608.0
2025-02-04 13:00:00,560.11,560.3,559.34,559.96,80395.0,559.2853,559.4751,558.5165,559.1356,80395.0
2025-02-04 13:30:00,559.94,560.05,559.02,559.02,73484.0,559.1156,559.2254,558.1969,558.1969,73484.0
2025-02-04 14:00:00,559.0,559.62,558.64,559.27,96065.0,558.177,558.7961,557.8175,558.4466,96065.0
2025-02-04 14:30:00,559.29,559.31,558.06,558.9,95824.0,558.4665,558.4865,557.2384,558.0771,95824.0
2025-02-04 15:00:00,558.8,558.9,557.9,557.93,90032.0,557.9773,558.0771,557.0786,557.1085,90032.0
2025-02-04 15:30:00,557.94,559.4,557.58,558.88,262396.0,557.1185,558.5764,556.7591,558.0571,262396.0
2025-02-05 09:30:00,561.35,564.0,559.8,562.84,113629.0,560.5235,563.1696,558.9758,562.0113,113629.0
2025-02-05 10:00:00,563.09,563.32,559.93,563.05,121615.0,562.2609,562.4906,559.1056,562.221,121615.0
2025-02-05 10:30:00,562.9,563.37,560.58,560.71,77937.0,562.0712,562.5405,559.7546,559.8845,77937.0
2025-02-05 11:00:00,560.71,561.14,559.92,561.14,69443.0,559.8845,560.3138,559.0956,560.3138,69443.0
2025-02-05 11:30:00,561.19,562.25,561.1,562.2,134541.0,560.3637,561.4222,560.2739,561.3723,134541.0
2025-02-05 12:00:00,562.16,563.05,561.57,561.61,54598.0,561.3323,562.221,560.7432,560.7831,54598.0
2025-02-05 12:30:00,561.57,561.78,560.93,561.67,39526.0,560.7432,560.9529,560.1041,560.843,39526.0
2025-02-05 13:00:00,561.64,563.17,561.56,563.0,60329.0,560.8131,562.3408,560.7332,562.1711,60329.0
2025-02-05 13:30:00,562.93,564.91,562.89,564.44,79469.0,562.1012,564.0783,562.0612,563.609,79469.0
2025-02-05 14:00:00,564.45,565.47,564.3,565.03,61645.0,563.6189,564.6374,563.4692,564.1981,61645.0
2025-02-05 14:30:00,565.13,565.13,563.76,564.0,70390.0,564.2979,564.2979,562.93,563.1696,70390.0
2025-02-05 15:00:00,564.0,565.57,563.76,565.13,66953.0,563.1696,564.7373,562.93,564.2979,66953.0
2025-02-05 15:30:00,565.28,566.87,565.28,566.17,259268.0,564.4477,566.0354,564.4477,565.3364,259268.0
2025-02-06 09:30:00,566.13,569.75,566.13,568.0,118242.0,565.2965,568.9111,565.2965,567.1637,118242.0
2025-02-06 10:00:00,567.96,567.96,564.54,565.05,66940.0,567.1238,567.1238,563.7088,564.2181,66940.0
2025-02-06 10:30:00,565.09,566.0,564.67,565.93,49959.0,564.258,565.1667,563.8386,565.0968,49959.0
2025-02-06 11:00:00,565.59,567.07,565.21,566.3,60683.0,564.7573,566.2351,564.3778,565.4662,60683.0
2025-02-06 11:30:00,566.33,567.16,565.84,566.28,62541.0,565.4962,566.325,565.0069,565.4463,62541.0
2025-02-06 12:00:00,566.28,566.42,565.74,565.77,52371.0,565.4463,565.586,564.907,564.937,52371.0
2025-02-06 12:30:00,565.77,566.74,565.74,566.57,32212.0,564.937,565.9056,564.907,565.7358,32212.0
2025-02-06 13:00:00,566.63,566.98,565.89,566.3,56868.0,565.7957,566.1452,565.0568,565.4662,56868.0
2025-02-06 13:30:00,566.29,567.21,565.8,565.95,31012.0,565.4562,566.3749,564.967,565.1167,31012.0
2025-02-06 14:00:00,565.96,567.05,565.87,566.38,31752.0,565.1267,566.2151,565.0369,565.5461,31752.0
2025-02-06 14:30:00,566.38,566.42,564.75,566.07,45459.0,565.5461,565.586,563.9185,565.2366,45459.0
2025-02-06 15:00:00,566.07,567.16,566.0,566.96,74708.0,565.2366,566.325,565.1667,566.1253,74708.0
2025-02-06 15:30:00,567.04,567.61,565.94,567.08,229861.0,566.2051,566.7743,565.1068,566.2451,229861.0
2025-02-07 09:30:00,568.06,569.98,567.8,569.82,112151.0,567.2236,569.1408,566.964,568.981,112151.0
2025-02-07 10:00:00,569.67,569.81,567.89,568.93,55322.0,568.8313,568.9711,567.0539,568.0923,55322.0
2025-02-07 10:30:00,568.89,569.25,567.09,568.13,133236.0,568.0524,568.4119,566.2551,567.2935,133236.0
2025-02-07 11:00:00,568.13,570.05,567.34,568.34,52764.0,567.2935,569.2107,566.5047,567.5032,52764.0
2025-02-07 11:30:00,568.46,569.42,567.78,568.17,68570.0,567.623,568.5816,566.944,567.3335,68570.0
2025-02-07 12:00:00,568.17,568.75,567.21,567.58,54781.0,567.3335,567.9126,566.3749,566.7443,54781.0
2025-02-07 12:30:00,567.48,567.6,565.38,565.92,38050.0,566.6445,566.7643,564.5476,565.0868,38050.0
2025-02-07 13:00:00,565.92,567.07,565.91,567.01,20050.0,565.0868,566.2351,565.0768,566.1752,20050.0
2025-02-07 13:30:00,566.96,567.34,565.07,565.12,56465.0,566.1253,566.5047,564.238,564.288,56465.0
2025-02-07 14:00:00,565.29,565.29,564.06,564.54,63689.0,564.4577,564.4577,563.2295,563.7088,63689.0
2025-02-07 14:30:00,564.06,564.73,563.83,564.17,33663.0,563.2295,563.8985,562.9999,563.3394,33663.0
2025-02-07 15:00:00,564.08,564.7,563.64,563.97,57341.0,563.2495,563.8686,562.8101,563.1397,57341.0
2025-02-07 15:30:00,563.97,564.24,561.78,562.39,184313.0,563.1397,563.4093,560.9529,561.562,184313.0
2025-02-10 09:30:00,565.25,567.27,562.27,563.2,86181.0,564.4178,566.4348,561.4422,562.3708,86181.0
2025-02-10 10:00:00,563.15,565.2,562.26,565.1,69809.0,562.3209,564.3678,561.4322,564.268,69809.0
2025-02-10 10:30:00,565.11,565.34,562.6,562.6,85798.0,564.278,564.5076,561.7717,561.7717,85798.0
2025-02-10 11:00:00,562.84,563.11,561.66,561.91,57648.0,562.0113,562.2809,560.8331,561.0827,57648.0
2025-02-10 11:30:00,562.01,562.15,561.17,561.9,48745.0,561.1825,561.3223,560.3438,561.0727,48745.0
2025-02-10 12:00:00,561.88,565.0,561.0,564.8,88499.0,561.0527,564.1681,560.174,563.9684,88499.0
2025-02-10 12:30:00,564.75,566.27,564.73,565.27,73338.0,563.9185,565.4363,563.8985,564.4377,73338.0
2025-02-10 13:00:00,565.27,566.46,565.22,565.43,41648.0,564.4377,565.626,564.3878,564.5975,41648.0
2025-02-10 13:30:00,565.43,566.98,564.87,566.74,61799.0,564.5975,566.1452,564.0383,565.9056,61799.0
2025-02-10 14:00:00,566.59,567.11,566.19,566.96,63491.0,565.7558,566.275,565.3564,566.1253,63491.0
2025-02-10 14:30:00,566.96,567.2,566.09,566.25,46370.0,566.1253,566.3649,565.2565,565.4163,46370.0
2025-02-10 15:00:00,566.41,566.79,565.52,565.63,60398.0,565.5761,565.9555,564.6874,564.7972,60398.0
2025-02-10 15:30:00,565.62,566.28,564.61,565.51,110508.0,564.7872,565.4463,563.7787,564.6774,110508.0
2025-02-11 09:30:00,564.99,566.15,559.26,559.86,118696.0,564.1582,565.3164,558.4366,559.0357,118696.0
2025-02-11 10:00:00,560.15,561.29,559.51,560.04,71583.0,559.3253,560.4636,558.6862,559.2154,71583.0
2025-02-11 10:30:00,560.11,561.11,559.22,560.29,55924.0,559.2853,560.2839,558.3966,559.4651,55924.0
2025-02-11 11:00:00,560.38,561.13,559.58,560.63,39253.0,559.5549,560.3038,558.7561,559.8046,39253.0
2025-02-11 11:30:00,560.63,562.92,560.48,562.69,32776.0,559.8046,562.0912,559.6548,561.8615,32776.0
2025-02-11 12:00:00,562.64,564.5,562.59,564.3,47688.0,561.8116,563.6689,561.7617,563.4692,47688.0
2025-02-11 12:30:00,564.14,564.29,563.38,563.52,38345.0,563.3094,563.4592,562.5505,562.6903,38345.0
2025-02-11 13:00:00,563.54,564.22,562.78,563.28,84854.0,562.7103,563.3893,561.9514,562.4507,84854.0
2025-02-11 13:30:00,563.28,564.39,563.17,564.01,45223.0,562.4507,563.559,562.3408,563.1796,45223.0
2025-02-11 14:00:00,564.01,564.09,563.12,563.83,35762.0,563.1796,563.2595,562.2909,562.9999,35762.0
2025-02-11 14:30:00,563.91,565.82,563.91,565.16,34422.0,563.0797,564.9869,563.0797,564.3279,34422.0
2025-02-11 15:00:00,565.31,566.43,565.15,566.33,63522.0,564.4777,565.596,564.3179,565.4962,63522.0
2025-02-11 15:30:00,566.28,566.42,563.76,564.82,155701.0,565.4463,565.586,562.93,563.9884,155701.0
2025-02-12 09:30:00,562.01,564.75,559.44,562.43,75874.0,561.1825,563.9185,558.6163,561.6019,75874.0
2025-02-12 10:00:00,561.96,561.96,559.51,560.33,57091.0,561.1326,561.1326,558.6862,559.505,57091.0
2025-02-12 10:30:00,560.33,561.77,560.27,561.69,34748.0,559.505,560.9429,559.4451,560.863,34748.0
2025-02-12 11:00:00,561.64,561.69,559.45,559.82,41298.0,560.8131,560.863,558.6263,558.9958,41298.0
2025-02-12 11:30:00,559.73,563.31,559.73,563.25,39286.0,558.9059,562.4806,558.9059,562.4207,39286.0
2025-02-12 12:00:00,563.28,563.46,562.58,562.95,75800.0,562.4507,562.6304,561.7517,562.1212,75800.0
2025-02-12 12:30:00,562.93,563.75,562.48,563.75,31418.0,562.1012,562.92,561.6518,562.92,31418.0
2025-02-12 13:00:00,563.69,563.7,562.62,563.65,42945.0,562.8601,562.87,561.7916,562.8201,42945.0
2025-02-12 13:30:00,563.64,564.5,562.68,562.96,43799.0,562.8101,563.6689,561.8516,562.1311,43799.0
2025-02-12 14:00:00,562.93,562.94,561.33,562.83,46694.0,562.1012,562.1112,560.5035,562.0013,46694.0
2025-02-12 14:30:00,562.65,563.81,562.55,563.21,34307.0,561.8216,562.9799,561.7217,562.3808,34307.0
2025-02-12 15:00:00,563.35,563.43,561.34,561.34,69565.0,562.5206,562.6004,560.5135,560.5135,69565.0
2025-02-12 15:30:00,561.53,564.64,560.82,564.46,169850.0,560.7032,563.8087,559.9943,563.6289,169850.0
2025-02-13 09:30:00,565.6,566.0,561.47,565.89,108628.0,564.7673,565.1667,560.6433,565.0568,108628.0
2025-02-13 10:00:00,565.92,567.08,565.27,566.12,48865.0,565.0868,566.2451,564.4377,565.2865,48865.0
2025-02-13 10:30:00,566.11,566.67,565.48,566.5,47097.0,565.2765,565.8357,564.6474,565.6659,47097.0
2025-02-13 11:00:00,566.57,567.24,566.02,566.18,58824.0,565.7358,566.4048,565.1866,565.3464,58824.0
2025-02-13 11:30:00,566.31,566.98,565.62,565.64,34618.0,565.4762,566.1452,564.7872,564.8072,34618.0
2025-02-13 12:00:00,565.63,566.24,565.04,565.73,26956.0,564.7972,565.4063,564.2081,564.8971,26956.0
2025-02-13 12:30:00,565.72,565.87,563.83,564.41,22862.0,564.8871,565.0369,562.9999,563.579,22862.0
2025-02-13 13:00:00,564.43,564.45,563.88,564.13,30952.0,563.599,563.6189,563.0498,563.2994,30952.0
2025-02-13 13:30:00,564.18,564.41,563.34,564.34,34596.0,563.3493,563.579,562.5106,563.5091,34596.0
2025-02-13 14:00:00,564.44,565.88,564.29,565.7,54296.0,563.609,565.0468,563.4592,564.8671,54296.0
2025-02-13 14:30:00,565.68,566.9,565.62,566.26,27406.0,564.8471,566.0653,564.7872,565.4263,27406.0
2025-02-13 15:00:00,566.3,567.39,566.29,566.75,49440.0,565.4662,566.5546,565.4562,565.9156,49440.0
2025-02-13 15:30:00,566.72,567.15,565.81,566.18,134888.0,565.8856,566.315,564.9769,565.3464,134888.0
2025-02-14 09:30:00,566.01,568.72,564.72,565.2,146660.0,565.1766,567.8827,563.8885,564.3678,146660.0
2025-02-14 10:00:00,565.2,567.16,564.67,567.1,69528.0,564.3678,566.325,563.8386,566.265,69528.0
2025-02-14 10:30:00,567.11,569.24,567.02,568.38,61082.0,566.275,568.4019,566.1852,567.5432,61082.0
2025-02-14 11:00:00,568.03,569.02,567.14,567.17,33502.0,567.1937,568.1822,566.305,566.3349,33502.0
2025-02-14 11:30:00,567.3,567.64,566.0,567.58,40818.0,566.4647,566.8042,565.1667,566.7443,40818.0
2025-02-14 12:00:00,567.63,567.72,566.49,566.81,19932.0,566.7943,566.8841,565.6559,565.9755,19932.0
2025-02-14 12:30:00,566.85,567.08,566.22,567.04,34549.0,566.0154,566.2451,565.3863,566.2051,34549.0
2025-02-14 13:00:00,567.01,567.99,566.5,567.99,57537.0,566.1752,567.1537,565.6659,567.1537,57537.0
2025-02-14 13:30:00,568.08,568.42,567.22,567.29,49348.0,567.2436,567.5831,566.3849,566.4548,49348.0
2025-02-14 14:00:00,567.16,567.61,566.45,566.7,41481.0,566.325,566.7743,565.616,565.8656,41481.0
2025-02-14 14:30:00,566.77,566.98,566.31,566.47,31316.0,565.9355,566.1452,565.4762,565.636,31316.0
2025-02-14 15:00:00,566.5,566.57,565.12,565.12,35328.0,565.6659,565.7358,564.288,564.288,35328.0
2025-02-14 15:30:00,565.29,565.29,564.13,564.7,207210.0,564.4577,564.4577,563.2994,563.8686,207210.0
2025-02-18 09:30:00,564.9,566.33,561.51,563.43,153347.0,564.0683,565.4962,560.6833,562.6004,153347.0
2025-02-18 10:00:00,563.56,563.57,561.9,562.75,47214.0,562.7303,562.7402,561.0727,561.9214,47214.0
2025-02-18 10:30:00,562.76,564.33,562.56,563.83,44499.0,561.9314,563.4991,561.7317,562.9999,44499.0
2025-02-18 11:00:00,563.72,563.96,562.29,562.79,49535.0,562.89,563.1297,561.4621,561.9614,49535.0
2025-02-18 11:30:00,562.79,564.31,562.79,564.23,60072.0,561.9614,563.4792,561.9614,563.3993,60072.0
2025-02-18 12:00:00,564.23,566.12,563.94,565.96,68820.0,563.3993,565.2865,563.1097,565.1267,68820.0
2025-02-18 12:30:00,565.96,566.99,565.88,566.13,38866.0,565.1267,566.1552,565.0468,565.2965,38866.0
2025-02-18 13:00:00,566.19,566.67,565.87,566.15,32063.0,565.3564,565.8357,565.0369,565.3164,32063.0
2025-02-18 13:30:00,566.19,566.57,565.76,566.47,26550.0,565.3564,565.7358,564.927,565.636,26550.0
2025-02-18 14:00:00,566.49,566.57,565.16,565.56,45900.0,565.6559,565.7358,564.3279,564.7273,45900.0
2025-02-18 14:30:00,565.5,566.25,565.45,566.0,31403.0,564.6674,565.4163,564.6175,565.1667,31403.0
2025-02-18 15:00:00,565.93,566.52,565.61,565.84,56253.0,565.0968,565.6859,564.7772,565.0069,56253.0
2025-02-18 15:30:00,565.73,568.63,565.2,568.44,240638.0,564.8971,567.7928,564.3678,567.6031,240638.0
2025-02-19 09:30:00,567.49,570.7,566.64,568.18,160615.0,566.6545,569.8597,565.8057,567.3435,160615.0
2025-02-19 10:00:00,568.27,568.5,566.71,567.21,81610.0,567.4333,567.663,565.8756,566.3749,81610.0
2025-02-19 10:30:00,567.15,568.23,566.88,567.65,92708.0,566.315,567.3934,566.0454,566.8142,92708.0
2025-02-19 11:00:00,567.52,568.0,566.88,566.94,76209.0,566.6844,567.1637,566.0454,566.1053,76209.0
2025-02-19 11:30:00,567.02,570.3,566.91,570.3,113028.0,566.1852,569.4603,566.0753,569.4603,113028.0
2025-02-19 12:00:00,570.3,570.3,568.32,568.47,64384.0,569.4603,569.4603,567.4832,567.633,64384.0
2025-02-19 12:30:00,568.47,568.72,567.72,568.34,39089.0,567.633,567.8827,566.8841,567.5032,39089.0
2025-02-19 13:00:00,568.44,568.85,567.58,568.74,43939.0,567.6031,568.0125,566.7443,567.9026,43939.0
2025-02-19 13:30:00,568.74,569.53,568.74,569.25,32334.0,567.9026,568.6915,567.9026,568.4119,32334.0
2025-02-19 14:00:00,569.25,570.69,569.08,570.52,53032.0,568.4119,569.8498,568.2421,569.68,53032.0
2025-02-19 14:30:00,570.53,570.65,569.5,569.98,36428.0,569.69,569.8098,568.6615,569.1408,36428.0
2025-02-19 15:00:00,569.98,569.98,568.9,569.27,47184.0,569.1408,569.1408,568.0624,568.4318,47184.0
2025-02-19 15:30:00,569.26,569.62,568.0,568.74,169396.0,568.4219,568.7813,567.1637,567.9026,169396.0
2025-02-20 09:30:00,568.15,568.5,566.0,567.04,80222.0,567.3135,567.663,565.1667,566.2051,80222.0
2025-02-20 10:00:00,567.11,567.12,563.75,564.3,45727.0,566.275,566.285,562.92,563.4692,45727.0
2025-02-20 10:30:00,564.56,565.35,561.3,562.12,79349.0,563.7288,564.5176,560.4736,561.2924,79349.0
2025-02-20 11:00:00,562.04,562.34,560.9,560.95,54031.0,561.2125,561.5121,560.0742,560.1241,54031.0
2025-02-20 11:30:00,561.01,561.01,559.04,560.15,62350.0,560.184,560.184,558.2169,559.3253,62350.0
2025-02-20 12:00:00,560.04,561.44,559.77,561.0,55617.0,559.2154,560.6134,558.9458,560.174,55617.0
2025-02-20 12:30:00,560.92,561.14,559.25,559.25,26854.0,560.0941,560.3138,558.4266,558.4266,26854.0
2025-02-20 13:00:00,559.25,560.05,559.24,559.7,21862.0,558.4266,559.2254,558.4166,558.8759,21862.0
2025-02-20 13:30:00,559.46,560.21,559.38,560.0,24705.0,558.6363,559.3852,558.5564,559.1755,24705.0
2025-02-20 14:00:00,560.01,561.41,560.01,561.09,31755.0,559.1855,560.5834,559.1855,560.2639,31755.0
2025-02-20 14:30:00,561.14,562.39,560.71,562.08,35846.0,560.3138,561.562,559.8845,561.2524,35846.0
2025-02-20 15:00:00,561.88,563.19,561.83,562.74,46051.0,561.0527,562.3608,561.0028,561.9115,46051.0
2025-02-20 15:30:00,562.74,563.8,561.62,563.29,203583.0,561.9115,562.9699,560.7931,562.4607,203583.0
2025-02-21 09:30:00,561.43,563.84,560.35,561.11,240254.0,560.6034,563.0098,559.525,560.2839,240254.0
2025-02-21 10:00:00,561.26,563.55,560.5,563.19,82194.0,560.4336,562.7203,559.6748,562.3608,82194.0
2025-02-21 10:30:00,563.17,564.8,562.42,562.62,83347.0,562.3408,563.9684,561.5919,561.7916,83347.0
2025-02-21 11:00:00,562.72,563.32,561.3,563.08,71971.0,561.8915,562.4906,560.4736,562.251,71971.0
2025-02-21 11:30:00,562.71,563.6,562.32,562.49,57371.0,561.8815,562.7702,561.4921,561.6618,57371.0
2025-02-21 12:00:00,562.5,563.0,561.69,561.96,35227.0,561.6718,562.1711,560.863,561.1326,35227.0
2025-02-21 12:30:00,561.97,561.97,559.65,559.68,44001.0,561.1426,561.1426,558.826,558.856,44001.0
2025-02-21 13:00:00,559.63,559.65,557.76,557.79,48296.0,558.806,558.826,556.9388,556.9688,48296.0
2025-02-21 13:30:00,557.62,558.12,556.9,557.89,39583.0,556.799,557.2983,556.0801,557.0686,39583.0
2025-02-21 14:00:00,557.88,558.89,556.58,556.77,62961.0,557.0586,558.0671,555.7605,555.9503,62961.0
2025-02-21 14:30:00,556.62,558.85,556.6,558.64,47645.0,555.8005,558.0272,555.7805,557.8175,47645.0
2025-02-21 15:00:00,558.42,559.04,558.06,558.91,63742.0,557.5978,558.2169,557.2384,558.0871,63742.0
2025-02-21 15:30:00,558.94,559.1,557.14,557.57,220081.0,558.1171,558.2768,556.3197,556.7491,220081.0
2025-02-24 09:30:00,558.43,561.46,558.0,558.55,110678.0,557.6078,560.6333,557.1784,557.7276,110678.0
2025-02-24 10:00:00,558.69,559.28,556.86,557.57,67945.0,557.8674,558.4566,556.0401,556.7491,67945.0
2025-02-24 10:30:00,557.48,558.83,556.79,558.03,102447.0,556.6592,558.0072,555.9702,557.2084,102447.0
2025-02-24 11:00:00,558.11,560.17,557.11,559.9,47018.0,557.2883,559.3452,556.2898,559.0756,47018.0
2025-02-24 11:30:00,559.84,560.25,558.78,558.78,54644.0,559.0157,559.4251,557.9573,557.9573,54644.0
2025-02-24 12:00:00,558.88,560.76,558.84,559.54,54350.0,558.0571,559.9344,558.0172,558.7162,54350.0
2025-02-24 12:30:00,559.58,559.94,558.92,559.64,54290.0,558.7561,559.1156,558.0971,558.816,54290.0
2025-02-24 13:00:00,559.64,560.41,559.1,559.97,42544.0,558.816,559.5849,558.2768,559.1455,42544.0
2025-02-24 13:30:00,560.1,560.3,559.08,559.29,41960.0,559.2754,559.4751,558.2569,558.4665,41960.0
2025-02-24 14:00:00,559.24,560.51,559.13,559.93,77642.0,558.4166,559.6847,558.3068,559.1056,77642.0
2025-02-24 14:30:00,559.94,560.3,559.3,559.81,48077.0,559.1156,559.4751,558.4765,558.9858,48077.0
2025-02-24 15:00:00,559.81,559.9,558.98,559.54,45015.0,558.9858,559.0756,558.157,558.7162,45015.0
2025-02-24 15:30:00,559.54,559.99,557.92,559.06,138290.0,558.7162,559.1655,557.0986,558.2369,138290.0
2025-02-25 09:30:00,562.44,563.0,553.67,556.14,243164.0,561.6119,562.1711,552.8548,555.3212,243164.0
2025-02-25 10:00:00,555.87,556.02,552.69,553.53,138107.0,555.0516,555.2014,551.8763,552.715,138107.0
2025-02-25 10:30:00,553.79,557.74,553.1,556.55,141359.0,552.9746,556.9188,552.2857,555.7306,141359.0
2025-02-25 11:00:00,556.57,556.83,553.56,554.02,97577.0,555.7505,556.0102,552.745,553.2043,97577.0
2025-02-25 11:30:00,554.09,556.63,552.9,556.27,80371.0,553.2742,555.8105,552.086,555.451,80371.0
2025-02-25 12:00:00,556.23,556.71,555.41,555.96,49457.0,555.411,555.8903,554.5923,555.1414,49457.0
2025-02-25 12:30:00,555.9,559.15,555.9,559.11,74811.0,555.0815,558.3267,555.0815,558.2868,74811.0
2025-02-25 13:00:00,559.1,559.39,557.56,557.69,87229.0,558.2768,558.5664,556.7391,556.8689,87229.0
2025-02-25 13:30:00,557.68,563.59,557.61,561.82,148330.0,556.8589,562.7602,556.789,560.9928,148330.0
2025-02-25 14:00:00,561.82,562.41,561.47,561.82,69785.0,560.9928,561.5819,560.6433,560.9928,69785.0
2025-02-25 14:30:00,561.81,565.68,561.8,565.59,143271.0,560.9828,564.8471,560.9728,564.7573,143271.0
2025-02-25 15:00:00,565.59,566.05,564.53,565.4,166363.0,564.7573,565.2166,563.6988,564.5675,166363.0
2025-02-25 15:30:00,565.42,565.84,563.49,564.02,356865.0,564.5875,565.0069,562.6604,563.1896,356865.0
2025-02-26 09:30:00,562.59,565.74,561.45,563.51,145955.0,561.7617,564.907,560.6234,562.6803,145955.0
2025-02-26 10:00:00,563.26,566.68,563.11,565.69,76277.0,562.4307,565.8457,562.2809,564.8571,76277.0
2025-02-26 10:30:00,565.77,566.52,564.27,564.37,78920.0,564.937,565.6859,563.4392,563.5391,78920.0
2025-02-26 11:00:00,564.37,564.73,563.09,563.5,61966.0,563.5391,563.8985,562.2609,562.6703,61966.0
2025-02-26 11:30:00,563.51,564.68,563.03,563.99,51318.0,562.6803,563.8486,562.201,563.1596,51318.0
2025-02-26 12:00:00,563.94,564.78,562.66,563.59,40060.0,563.1097,563.9485,561.8316,562.7602,40060.0
2025-02-26 12:30:00,563.59,563.85,562.0,562.13,47949.0,562.7602,563.0198,561.1726,561.3024,47949.0
2025-02-26 13:00:00,562.32,562.58,561.16,561.16,24963.0,561.4921,561.7517,560.3338,560.3338,24963.0
2025-02-26 13:30:00,561.1,561.28,559.63,559.98,35189.0,560.2739,560.4536,558.806,559.1555,35189.0
2025-02-26 14:00:00,560.03,561.54,559.6,561.54,36887.0,559.2055,560.7132,558.7761,560.7132,36887.0
2025-02-26 14:30:00,561.33,561.89,560.49,560.67,42992.0,560.5035,561.0627,559.6648,559.8445,42992.0
2025-02-26 15:00:00,560.8,562.14,560.62,561.76,55824.0,559.9743,561.3123,559.7946,560.9329,55824.0
2025-02-26 15:30:00,561.54,562.21,560.52,561.26,233143.0,560.7132,561.3822,559.6947,560.4336,233143.0
2025-02-27 09:30:00,565.57,571.7,564.0,568.29,189142.0,564.7373,570.8583,563.1696,567.4533,189142.0
2025-02-27 10:00:00,568.35,574.7,567.31,572.63,144375.0,567.5132,573.8539,566.4747,571.7869,144375.0
2025-02-27 10:30:00,572.63,573.3,570.63,570.63,99676.0,571.7869,572.4559,569.7898,569.7898,99676.0
2025-02-27 11:00:00,570.59,571.36,569.52,570.17,64367.0,569.7499,570.5188,568.6815,569.3305,64367.0
2025-02-27 11:30:00,570.12,570.95,568.14,568.29,49708.0,569.2806,570.1094,567.3035,567.4533,49708.0
2025-02-27 12:00:00,568.29,569.56,567.49,569.53,61840.0,567.4533,568.7214,566.6545,568.6915,61840.0
2025-02-27 12:30:00,569.52,570.29,568.42,569.38,63449.0,568.6815,569.4503,567.5831,568.5417,63449.0
2025-02-27 13:00:00,569.54,570.94,569.5,570.4,73477.0,568.7015,570.0994,568.6615,569.5602,73477.0
2025-02-27 13:30:00,570.48,570.93,569.97,570.4,53593.0,569.6401,570.0894,569.1308,569.5602,53593.0
2025-02-27 14:00:00,570.4,570.45,568.21,568.21,66553.0,569.5602,569.6101,567.3734,567.3734,66553.0
2025-02-27 14:30:00,568.14,568.14,565.62,566.31,106779.0,567.3035,567.3035,564.7872,565.4762,106779.0
2025-02-27 15:00:00,566.38,566.38,564.33,564.93,86450.0,565.5461,565.5461,563.4991,564.0982,86450.0
2025-02-27 15:30:00,564.94,566.59,564.42,565.16,253026.0,564.1082,565.7558,563.589,564.3279,253026.0
2025-02-28 09:30:00,568.1,570.1,564.0,568.2,179237.0,567.2636,569.2606,563.1696,567.3634,179237.0
2025-02-28 10:00:00,568.38,569.91,567.33,568.24,99312.0,567.5432,569.0709,566.4947,567.4034,99312.0
2025-02-28 10:30:00,568.11,568.11,565.95,567.54,67207.0,567.2736,567.2736,565.1167,566.7044,67207.0
2025-02-28 11:00:00,567.76,568.57,565.96,566.71,74631.0,566.9241,567.7329,565.1267,565.8756,74631.0
2025-02-28 11:30:00,566.55,568.85,566.54,567.44,52566.0,565.7159,568.0125,565.7059,566.6045,52566.0
2025-02-28 12:00:00,567.7,568.24,566.72,567.22,40116.0,566.8642,567.4034,565.8856,566.3849,40116.0
2025-02-28 12:30:00,567.03,567.11,565.52,565.88,32422.0,566.1951,566.275,564.6874,565.0468,32422.0
2025-02-28 13:00:00,565.87,567.29,565.52,566.69,43455.0,565.0369,566.4548,564.6874,565.8556,43455.0
2025-02-28 13:30:00,566.94,568.45,566.49,566.75,37277.0,566.1053,567.6131,565.6559,565.9156,37277.0
2025-02-28 14:00:00,566.75,568.88,566.74,568.43,56645.0,565.9156,568.0424,565.9056,567.5931,56645.0
2025-02-28 14:30:00,568.53,570.59,568.26,570.43,43601.0,567.6929,569.7499,567.4233,569.5901,43601.0
2025-02-28 15:00:00,570.47,572.6,570.34,572.45,76865.0,569.6301,571.7569,569.5003,571.6072,76865.0
2025-02-28 15:30:00,572.56,576.43,570.85,576.36,291930.0,571.717,575.5813,570.0095,575.5114,291930.0
2025-03-03 09:30:00,577.33,582.23,577.02,577.02,358084.0,576.48,581.3728,576.1704,576.1704,358084.0
2025-03-03 10:00:00,577.03,579.16,575.77,578.21,89987.0,576.1804,578.3073,574.9223,577.3587,89987.0
2025-03-03 10:30:00,578.03,579.35,576.97,577.04,83611.0,577.179,578.497,576.1205,576.1904,83611.0
2025-03-03 11:00:00,577.11,578.29,576.69,577.07,45689.0,576.2603,577.4386,575.8409,576.2204,45689.0
2025-03-03 11:30:00,577.15,578.0,576.16,577.8,90839.0,576.3002,577.149,575.3117,576.9493,90839.0
2025-03-03 12:00:00,577.55,579.27,576.91,578.45,84684.0,576.6997,578.4171,576.0606,577.5983,84684.0
2025-03-03 12:30:00,578.34,578.85,577.83,578.32,47691.0,577.4885,577.9977,576.9792,577.4685,47691.0
2025-03-03 13:00:00,578.32,578.99,577.13,577.32,89761.0,577.4685,578.1375,576.2803,576.47,89761.0
2025-03-03 13:30:00,577.2,578.61,576.81,577.97,116357.0,576.3502,577.7581,575.9607,577.119,116357.0
2025-03-03 14:00:00,577.95,578.83,576.79,576.79,118509.0,577.0991,577.9778,575.9408,575.9408,118509.0
2025-03-03 14:30:00,577.01,578.41,574.72,575.11,62401.0,576.1605,577.5584,573.8738,574.2633,62401.0
2025-03-03 15:00:00,575.07,575.24,570.0,570.15,111204.0,574.2233,574.3931,569.1608,569.3106,111204.0
2025-03-03 15:30:00,570.14,575.72,570.14,575.14,291417.0,569.3006,574.8724,569.3006,574.2932,291417.0
2025-03-04 09:30:00,570.46,573.2,562.29,563.02,382379.0,569.6201,572.3561,561.4621,562.1911,382379.0
2025-03-04 10:00:00,562.58,563.22,558.28,561.67,175668.0,561.7517,562.3908,557.458,560.843,175668.0
2025-03-04 10:30:00,561.66,562.47,556.82,557.52,96118.0,560.8331,561.6419,556.0002,556.6991,96118.0
2025-03-04 11:00:00,557.49,561.08,556.95,557.97,93130.0,556.6692,560.2539,556.13,557.1485,93130.0
2025-03-04 11:30:00,557.73,558.81,556.29,557.58,100550.0,556.9088,557.9872,555.471,556.7591,100550.0
2025-03-04 12:00:00,557.58,558.43,556.51,557.97,71571.0,556.7591,557.6078,555.6906,557.1485,71571.0
2025-03-04 12:30:00,558.03,558.69,555.35,556.42,73042.0,557.2084,557.8674,554.5323,555.6008,73042.0
2025-03-04 13:00:00,556.5,559.53,555.8,556.37,47951.0,555.6807,558.7062,554.9817,555.5508,47951.0
2025-03-04 13:30:00,556.35,558.95,556.01,558.61,46121.0,555.5309,558.127,555.1914,557.7875,46121.0
2025-03-04 14:00:00,558.42,561.21,558.42,559.53,53983.0,557.5978,560.3837,557.5978,558.7062,53983.0
2025-03-04 14:30:00,559.66,561.17,558.63,560.85,46830.0,558.836,560.3438,557.8075,560.0242,46830.0
2025-03-04 15:00:00,560.7,562.49,559.4,560.6,124660.0,559.8745,561.6618,558.5764,559.7746,124660.0
2025-03-04 15:30:00,560.88,560.89,552.01,554.72,247177.0,560.0542,560.0642,551.1973,553.9033,247177.0
2025-03-05 09:30:00,552.58,555.36,551.61,552.14,205352.0,551.7664,554.5423,550.7979,551.3271,205352.0
2025-03-05 10:00:00,552.29,555.64,552.01,552.92,89106.0,551.4768,554.8219,551.1973,552.1059,89106.0
2025-03-05 10:30:00,552.76,555.43,552.54,555.11,62461.0,551.9462,554.6122,551.7265,554.2927,62461.0
2025-03-05 11:00:00,554.96,554.96,551.74,553.63,103195.0,554.1429,554.1429,550.9277,552.8149,103195.0
2025-03-05 11:30:00,553.43,553.87,551.32,552.94,97508.0,552.6152,553.0545,550.5083,552.1259,97508.0
2025-03-05 12:00:00,553.14,555.0,553.0,554.95,67216.0,552.3256,554.1829,552.1858,554.1329,67216.0
2025-03-05 12:30:00,554.94,557.14,554.78,556.93,68771.0,554.1229,556.3197,553.9632,556.11,68771.0
2025-03-05 13:00:00,556.92,557.29,554.85,556.03,51357.0,556.1,556.4695,554.0331,555.2113,51357.0
2025-03-05 13:30:00,555.89,558.48,554.85,558.3,131087.0,555.0715,557.6577,554.0331,557.478,131087.0
2025-03-05 14:00:00,558.5,560.56,557.49,559.18,68498.0,557.6777,559.7347,556.6692,558.3567,68498.0
2025-03-05 14:30:00,559.27,560.3,558.68,559.05,62166.0,558.4466,559.4751,557.8574,558.2269,62166.0
2025-03-05 15:00:00,559.06,560.99,559.0,560.74,87338.0,558.2369,560.164,558.177,559.9144,87338.0
2025-03-05 15:30:00,560.73,560.73,557.52,558.58,264039.0,559.9044,559.9044,556.6991,557.7576,264039.0
2025-03-06 09:30:00,548.5,553.65,547.1,551.26,247592.0,547.6924,552.8348,546.2945,550.4484,247592.0
2025-03-06 10:00:00,551.18,553.95,551.05,553.6,119459.0,550.3685,553.1344,550.2387,552.7849,119459.0
2025-03-06 10:30:00,553.39,555.68,552.51,554.28,129322.0,552.5752,554.8619,551.6965,553.4639,129322.0
2025-03-06 11:00:00,554.62,555.51,553.14,554.39,97992.0,553.8034,554.6921,552.3256,553.5738,97992.0
2025-03-06 11:30:00,554.4,555.25,550.8,550.87,67358.0,553.5837,554.4325,549.989,550.0589,67358.0
2025-03-06 12:00:00,550.87,552.02,548.87,549.93,88194.0,550.0589,551.2072,548.0619,549.1203,88194.0
2025-03-06 12:30:00,550.09,551.15,548.05,550.17,50946.0,549.2801,550.3385,547.2431,549.36,50946.0
2025-03-06 13:00:00,550.12,550.52,548.68,548.82,109578.0,549.31,549.7095,547.8722,548.012,109578.0
2025-03-06 13:30:00,548.81,549.69,547.42,548.48,66117.0,548.002,548.8807,546.614,547.6725,66117.0
2025-03-06 14:00:00,548.38,548.87,547.38,547.6,74937.0,547.5726,548.0619,546.5741,546.7938,74937.0
2025-03-06 14:30:00,547.41,550.47,546.67,547.32,94916.0,546.604,549.6595,545.8651,546.5142,94916.0
2025-03-06 15:00:00,547.19,549.77,546.74,549.07,95229.0,546.3844,548.9606,545.935,548.2616,95229.0
2025-03-06 15:30:00,549.36,551.17,548.35,549.66,293771.0,548.5512,550.3585,547.5426,548.8507,293771.0
2025-03-07 09:30:00,547.07,550.38,543.9,547.35,174633.0,546.2645,549.5697,543.0992,546.5441,174633.0
2025-03-07 10:00:00,547.35,547.35,542.2,542.91,99707.0,546.5441,546.5441,541.4017,542.1107,99707.0
2025-03-07 10:30:00,542.77,542.91,537.38,540.41,190285.0,541.9709,542.1107,536.5888,539.6143,190285.0
2025-03-07 11:00:00,540.56,541.39,536.28,536.62,118604.0,539.7641,540.5929,535.4904,535.8299,118604.0
2025-03-07 11:30:00,536.62,540.19,536.57,538.82,121219.0,535.8299,539.3947,535.78,538.0267,121219.0
2025-03-07 12:00:00,539.1,540.19,537.01,538.72,86678.0,538.3063,539.3947,536.2193,537.9268,86678.0
2025-03-07 12:30:00,538.62,542.92,538.47,540.97,62433.0,537.827,542.1206,537.6772,540.1735,62433.0
2025-03-07 13:00:00,540.85,544.08,540.43,542.34,102385.0,540.0537,543.2789,539.6343,541.5415,102385.0
2025-03-07 13:30:00,542.45,546.45,542.0,546.14,102665.0,541.6513,545.6454,541.202,545.3359,102665.0
2025-03-07 14:00:00,546.22,547.0,545.07,545.99,69388.0,545.4158,546.1946,544.2675,545.1861,69388.0
2025-03-07 14:30:00,545.91,546.12,543.69,544.21,107919.0,545.1062,545.3159,542.8895,543.4087,107919.0
2025-03-07 15:00:00,544.05,547.08,543.63,546.15,93153.0,543.249,546.2745,542.8296,545.3459,93153.0
2025-03-07 15:30:00,546.12,548.31,543.11,546.35,270336.0,545.3159,547.5027,542.3104,545.5456,270336.0
2025-03-10 09:30:00,538.15,542.28,534.68,541.46,238549.0,537.3577,541.4816,533.8928,540.6628,238549.0
2025-03-10 10:00:00,541.17,546.58,540.09,545.68,92864.0,540.3732,545.7753,539.2948,544.8766,92864.0
2025-03-10 10:30:00,545.82,547.09,544.34,545.57,107549.0,545.0164,546.2845,543.5386,544.7667,107549.0
2025-03-10 11:00:00,545.8,548.56,542.0,542.67,154673.0,544.9964,547.7523,541.202,541.871,154673.0
2025-03-10 11:30:00,542.67,544.9,540.0,542.91,158382.0,541.871,544.0977,539.2049,542.1107,158382.0
2025-03-10 12:00:00,542.65,543.38,541.37,542.47,102067.0,541.851,542.58,540.5729,541.6713,102067.0
2025-03-10 12:30:00,542.56,543.82,541.64,542.35,33809.0,541.7612,543.0193,540.8425,541.5515,33809.0
2025-03-10 13:00:00,542.34,542.82,540.02,540.15,73156.0,541.5415,542.0208,539.2249,539.3547,73156.0
2025-03-10 13:30:00,540.0,540.39,536.89,537.1,95227.0,539.2049,539.5944,536.0995,536.3092,95227.0
2025-03-10 14:00:00,537.1,538.74,536.41,536.77,74737.0,536.3092,537.9468,535.6202,535.9797,74737.0
2025-03-10 14:30:00,536.88,537.93,534.18,534.25,80168.0,536.0895,537.138,533.3935,533.4634,80168.0
2025-03-10 15:00:00,534.41,537.22,532.02,535.98,151422.0,533.6232,536.429,531.2367,535.1909,151422.0
2025-03-10 15:30:00,535.59,538.04,535.02,537.23,321001.0,534.8014,537.2478,534.2323,536.439,321001.0
2025-03-11 09:30:00,537.2,538.05,527.77,528.57,257090.0,536.4091,537.2578,526.993,527.7918,257090.0
2025-03-11 10:00:00,528.21,531.01,525.27,525.95,188504.0,527.4323,530.2282,524.4966,525.1756,188504.0
2025-03-11 10:30:00,526.09,526.61,523.55,524.22,163428.0,525.3154,525.8347,522.7792,523.4482,163428.0
2025-03-11 11:00:00,524.42,527.95,522.68,525.34,173612.0,523.6479,527.1727,521.9104,524.5665,173612.0
2025-03-11 11:30:00,525.37,527.55,525.11,525.36,196351.0,524.5965,526.7733,524.3369,524.5865,196351.0
2025-03-11 12:00:00,525.11,526.46,524.69,525.46,99287.0,524.3369,525.6849,523.9175,524.6864,99287.0
2025-03-11 12:30:00,525.84,526.45,523.01,524.1,116624.0,525.0658,525.6749,522.24,523.3284,116624.0
2025-03-11 13:00:00,523.93,524.22,522.28,522.49,93229.0,523.1586,523.4482,521.511,521.7207,93229.0
2025-03-11 13:30:00,522.48,525.96,522.25,524.87,121345.0,521.7107,525.1856,521.4811,524.0972,121345.0
2025-03-11 14:00:00,524.79,527.41,524.73,526.49,173236.0,524.0173,526.6335,523.9574,525.7148,173236.0
2025-03-11 14:30:00,526.37,529.97,525.11,528.27,152726.0,525.595,529.1897,524.3369,527.4922,152726.0
2025-03-11 15:00:00,528.25,529.27,526.05,526.52,122478.0,527.4722,528.4907,525.2755,525.7448,122478.0
2025-03-11 15:30:00,526.53,527.91,525.18,525.18,309352.0,525.7548,527.1327,524.4068,524.4068,309352.0
2025-03-12 09:30:00,530.51,532.71,523.75,524.69,202648.0,529.7289,531.9257,522.9789,523.9175,202648.0
2025-03-12 10:00:00,524.79,525.13,522.71,524.23,84662.0,524.0173,524.3568,521.9404,523.4582,84662.0
2025-03-12 10:30:00,524.04,524.29,520.25,520.95,99162.0,523.2684,523.5181,519.484,520.183,99162.0
2025-03-12 11:00:00,521.13,522.11,519.26,522.11,100741.0,520.3627,521.3413,518.4955,521.3413,100741.0
2025-03-12 11:30:00,522.14,522.7,521.0,522.25,88336.0,521.3712,521.9304,520.2329,521.4811,88336.0
2025-03-12 12:00:00,522.29,523.97,521.65,523.07,102978.0,521.521,523.1985,520.882,522.2999,102978.0
2025-03-12 12:30:00,523.07,524.26,521.64,521.75,54382.0,522.2999,523.4881,520.872,520.9818,54382.0
2025-03-12 13:00:00,521.85,525.25,521.84,525.05,76346.0,521.0817,524.4767,521.0717,524.277,76346.0
2025-03-12 13:30:00,525.27,525.89,522.75,523.0,62781.0,524.4966,525.1157,521.9803,522.23,62781.0
2025-03-12 14:00:00,522.78,523.71,522.35,523.17,84370.0,522.0103,522.9389,521.5809,522.3997,84370.0
2025-03-12 14:30:00,523.17,525.64,523.02,525.17,90269.0,522.3997,524.8661,522.2499,524.3968,90269.0
2025-03-12 15:00:00,524.94,525.05,522.51,523.61,99755.0,524.1671,524.277,521.7407,522.8391,99755.0
2025-03-12 15:30:00,523.67,524.93,521.92,524.51,286817.0,522.899,524.1571,521.1516,523.7378,286817.0
2025-03-13 09:30:00,524.5,524.5,520.3,523.47,166041.0,523.7278,523.7278,519.5339,522.6993,166041.0
2025-03-13 10:00:00,523.47,528.53,523.24,526.66,111592.0,522.6993,527.7518,522.4696,525.8846,111592.0
2025-03-13 10:30:00,526.52,528.24,526.26,527.45,74984.0,525.7448,527.4623,525.4852,526.6734,74984.0
2025-03-13 11:00:00,527.48,528.34,524.7,524.89,72345.0,526.7034,527.5621,523.9275,524.1172,72345.0
2025-03-13 11:30:00,524.98,525.75,522.76,522.76,58563.0,524.2071,524.9759,521.9903,521.9903,58563.0
2025-03-13 12:00:00,522.76,523.55,519.69,520.59,116900.0,521.9903,522.7792,518.9248,519.8235,116900.0
2025-03-13 12:30:00,520.5,523.04,520.19,521.96,65804.0,519.7337,522.2699,519.4241,521.1915,65804.0
2025-03-13 13:00:00,522.12,522.58,519.24,519.97,59959.0,521.3513,521.8106,518.4755,519.2044,59959.0
2025-03-13 13:30:00,519.88,520.16,517.71,517.94,59517.0,519.1146,519.3942,516.9478,517.1774,59517.0
2025-03-13 14:00:00,518.46,521.33,518.2,521.18,62664.0,517.6967,520.5624,517.437,520.4127,62664.0
2025-03-13 14:30:00,521.05,522.58,520.79,522.11,47977.0,520.2828,521.8106,520.0232,521.3413,47977.0
2025-03-13 15:00:00,521.93,522.24,519.54,519.97,50616.0,521.1615,521.4711,518.7751,519.2044,50616.0
2025-03-13 15:30:00,520.02,521.02,518.94,519.87,188651.0,519.2544,520.2529,518.176,519.1046,188651.0
2025-03-14 09:30:00,522.6,526.81,520.95,524.22,157212.0,521.8306,526.0344,520.183,523.4482,157212.0
2025-03-14 10:00:00,523.89,524.88,521.75,522.27,58870.0,523.1187,524.1072,520.9818,521.501,58870.0
2025-03-14 10:30:00,522.51,525.83,522.27,525.83,62113.0,521.7407,525.0558,521.501,525.0558,62113.0
2025-03-14 11:00:00,525.9,527.06,525.16,526.64,70370.0,525.1257,526.284,524.3868,525.8646,70370.0
2025-03-14 11:30:00,526.81,528.24,525.78,528.02,80510.0,526.0344,527.4623,525.0059,527.2426,80510.0
2025-03-14 12:00:00,528.15,528.15,524.63,524.81,82070.0,527.3724,527.3724,523.8576,524.0373,82070.0
2025-03-14 12:30:00,524.81,527.78,524.65,527.29,50873.0,524.0373,527.0029,523.8775,526.5137,50873.0
2025-03-14 13:00:00,527.23,528.41,526.71,526.83,65981.0,526.4537,527.632,525.9345,526.0543,65981.0
2025-03-14 13:30:00,526.97,527.54,525.87,526.11,53198.0,526.1941,526.7633,525.0957,525.3354,53198.0
2025-03-14 14:00:00,526.11,526.99,525.87,526.44,31084.0,525.3354,526.2141,525.0957,525.6649,31084.0
2025-03-14 14:30:00,526.56,527.69,526.32,527.05,56622.0,525.7847,526.9131,525.5451,526.274,56622.0
2025-03-14 15:00:00,526.93,527.93,526.87,527.38,47376.0,526.1542,527.1527,526.0943,526.6035,47376.0
2025-03-14 15:30:00,527.38,528.22,526.82,527.56,170559.0,526.6035,527.4423,526.0443,526.7833,170559.0
2025-03-17 09:30:00,523.25,529.75,521.48,527.85,147251.0,522.4796,528.97,520.7122,527.0728,147251.0
2025-03-17 10:00:00,527.6,528.1,525.5,525.96,66312.0,526.8232,527.3225,524.7263,525.1856,66312.0
2025-03-17 10:30:00,525.89,528.0,525.67,526.99,45918.0,525.1157,527.2226,524.896,526.2141,45918.0
2025-03-17 11:00:00,526.77,528.64,526.77,527.82,53902.0,525.9944,527.8617,525.9944,527.0429,53902.0
2025-03-17 11:30:00,528.02,528.03,526.27,526.54,30328.0,527.2426,527.2526,525.4952,525.7648,30328.0
2025-03-17 12:00:00,526.33,527.65,525.93,526.62,44163.0,525.5551,526.8731,525.1557,525.8446,44163.0
2025-03-17 12:30:00,526.62,527.56,526.07,527.42,69416.0,525.8446,526.7833,525.2955,526.6435,69416.0
2025-03-17 13:00:00,527.43,528.76,526.97,528.49,41169.0,526.6535,527.9815,526.1941,527.7119,41169.0
2025-03-17 13:30:00,528.43,531.12,528.42,529.88,76316.0,527.652,530.338,527.642,529.0998,76316.0
2025-03-17 14:00:00,530.03,531.33,529.78,529.99,82208.0,529.2496,530.5477,529.0,529.2097,82208.0
2025-03-17 14:30:00,529.91,531.85,529.55,531.17,68822.0,529.1298,531.0669,528.7703,530.3879,68822.0
2025-03-17 15:00:00,531.13,533.17,530.78,532.99,66100.0,530.348,532.385,529.9985,532.2053,66100.0
2025-03-17 15:30:00,533.0,533.48,531.99,532.3,203275.0,532.2153,532.6945,531.2067,531.5163,203275.0
2025-03-18 09:30:00,532.34,532.59,528.95,529.74,93865.0,531.5562,531.8059,528.1712,528.96,93865.0
2025-03-18 10:00:00,529.72,529.74,527.19,528.0,79044.0,528.9401,528.96,526.4138,527.2226,79044.0
2025-03-18 10:30:00,528.0,529.09,526.36,526.99,79910.0,527.2226,528.311,525.585,526.2141,79910.0
2025-03-18 11:00:00,527.04,527.31,525.51,526.42,47343.0,526.264,526.5336,524.7363,525.6449,47343.0
2025-03-18 11:30:00,526.42,527.78,525.92,526.32,48906.0,525.6449,527.0029,525.1457,525.5451,48906.0
2025-03-18 12:00:00,526.32,528.25,526.02,528.25,36424.0,525.5451,527.4722,525.2455,527.4722,36424.0
2025-03-18 12:30:00,528.34,528.45,527.15,528.2,109101.0,527.5621,527.6719,526.3739,527.4223,109101.0
2025-03-18 13:00:00,528.2,528.76,527.64,528.47,82918.0,527.4223,527.9815,526.8631,527.6919,82918.0
2025-03-18 13:30:00,528.49,530.07,528.48,528.82,47665.0,527.7119,529.2896,527.7019,528.0414,47665.0
2025-03-18 14:00:00,528.9,529.63,527.65,528.52,47571.0,528.1213,528.8502,526.8731,527.7418,47571.0
2025-03-18 14:30:00,528.67,529.29,528.05,528.79,57228.0,527.8916,528.5107,527.2725,528.0114,57228.0
2025-03-18 15:00:00,528.64,530.26,528.22,530.17,42179.0,527.8617,529.4793,527.4423,529.3894,42179.0
2025-03-18 15:30:00,530.17,531.1,528.96,530.43,131221.0,529.3894,530.318,528.1812,529.649,131221.0
2025-03-19 09:30:00,531.57,535.14,529.58,534.5,99671.0,530.7874,534.3521,528.8003,533.713,99671.0
2025-03-19 10:00:00,534.57,535.91,534.56,535.25,58232.0,533.7829,535.121,533.773,534.4619,58232.0
2025-03-19 10:30:00,535.26,535.53,534.15,534.5,56010.0,534.4719,534.7415,533.3636,533.713,56010.0
2025-03-19 11:00:00,534.5,536.23,533.98,534.96,59044.0,533.713,535.4405,533.1938,534.1724,59044.0
2025-03-19 11:30:00,535.14,536.0,534.24,535.35,26234.0,534.3521,535.2108,533.4534,534.5618,26234.0
2025-03-19 12:00:00,535.4,536.18,534.49,534.92,37547.0,534.6117,535.3906,533.7031,534.1324,37547.0
2025-03-19 12:30:00,534.92,535.13,533.56,533.75,24619.0,534.1324,534.3421,532.7744,532.9641,24619.0
2025-03-19 13:00:00,533.65,534.12,532.33,532.39,25893.0,532.8643,533.3336,531.5462,531.6061,25893.0
2025-03-19 13:30:00,532.39,533.04,532.01,532.23,54994.0,531.6061,532.2552,531.2267,531.4464,54994.0
2025-03-19 14:00:00,532.0,534.14,531.17,532.95,67894.0,531.2167,533.3536,530.3879,532.1653,67894.0
2025-03-19 14:30:00,533.14,536.09,533.14,535.65,66128.0,532.355,535.3007,532.355,534.8613,66128.0
2025-03-19 15:00:00,535.59,537.54,535.4,536.17,68774.0,534.8014,536.7486,534.6117,535.3806,68774.0
2025-03-19 15:30:00,536.13,537.62,535.31,535.79,179666.0,535.3406,536.8284,534.5218,535.0011,179666.0
2025-03-20 09:30:00,533.6,538.73,532.55,538.49,134324.0,532.8144,537.9368,531.7659,537.6972,134324.0
2025-03-20 10:00:00,538.74,540.49,538.03,539.67,72536.0,537.9468,539.6942,537.2378,538.8754,72536.0
2025-03-20 10:30:00,539.69,540.04,538.76,539.77,59746.0,538.8954,539.2449,537.9668,538.9753,59746.0
2025-03-20 11:00:00,539.77,539.91,537.97,538.55,48852.0,538.9753,539.1151,537.1779,537.7571,48852.0
2025-03-20 11:30:00,538.37,538.91,537.6,538.52,39803.0,537.5773,538.1165,536.8085,537.7271,39803.0
2025-03-20 12:00:00,538.29,539.24,537.62,537.88,37833.0,537.4975,538.4461,536.8284,537.0881,37833.0
2025-03-20 12:30:00,537.88,538.88,537.65,537.65,49699.0,537.0881,538.0866,536.8584,536.8584,49699.0
2025-03-20 13:00:00,537.75,538.33,536.03,536.2,45415.0,536.9583,537.5374,535.2408,535.4105,45415.0
2025-03-20 13:30:00,536.17,537.92,535.87,536.14,38183.0,535.3806,537.128,535.081,535.3506,38183.0
2025-03-20 14:00:00,536.13,536.5,533.5,533.5,46242.0,535.3406,535.7101,532.7145,532.7145,46242.0
2025-03-20 14:30:00,533.66,537.17,533.0,536.01,51413.0,532.8743,536.3791,532.2153,535.2208,51413.0
2025-03-20 15:00:00,536.0,537.2,535.66,535.66,49279.0,535.2108,536.4091,534.8713,534.8713,49279.0
2025-03-20 15:30:00,535.67,538.01,535.51,536.29,186396.0,534.8813,537.2179,534.7216,535.5004,186396.0
2025-03-21 09:30:00,535.44,538.05,533.59,534.81,712243.0,534.6517,537.2578,532.8044,534.0226,712243.0
2025-03-21 10:00:00,535.18,535.18,530.75,534.44,63209.0,534.392,534.392,529.9686,533.6531,63209.0
2025-03-21 10:30:00,534.38,536.07,532.99,535.83,75248.0,533.5932,535.2807,532.2053,535.0411,75248.0
2025-03-21 11:00:00,535.98,537.3,535.63,535.98,78548.0,535.1909,536.5089,534.8414,535.1909,78548.0
2025-03-21 11:30:00,535.97,536.11,533.62,534.68,38423.0,535.1809,535.3207,532.8343,533.8928,38423.0
2025-03-21 12:00:00,534.53,536.26,534.16,535.8,75429.0,533.743,535.4705,533.3735,535.0111,75429.0
2025-03-21 12:30:00,535.66,535.98,534.47,535.94,64014.0,534.8713,535.1909,533.6831,535.1509,64014.0
2025-03-21 13:00:00,535.72,536.26,534.95,535.19,40466.0,534.9312,535.4705,534.1624,534.402,40466.0
2025-03-21 13:30:00,534.95,536.41,534.3,535.28,53088.0,534.1624,535.6202,533.5133,534.4919,53088.0
2025-03-21 14:00:00,535.32,535.6,534.38,534.52,45412.0,534.5318,534.8114,533.5932,533.733,45412.0
2025-03-21 14:30:00,534.56,535.15,534.26,534.74,60513.0,533.773,534.3621,533.4734,533.9527,60513.0
2025-03-21 15:00:00,534.68,534.68,532.9,533.45,134050.0,533.8928,533.8928,532.1154,532.6646,134050.0
2025-03-21 15:30:00,533.5,535.85,532.73,535.68,340970.0,532.7145,535.0611,531.9456,534.8913,340970.0
2025-03-24 09:30:00,539.35,543.72,538.23,542.37,127490.0,538.5559,542.9195,537.4375,541.5715,127490.0
2025-03-24 10:00:00,542.21,543.33,540.61,542.24,70188.0,541.4117,542.53,539.814,541.4416,70188.0
2025-03-24 10:30:00,542.24,543.11,541.83,542.68,72620.0,541.4416,542.3104,541.0322,541.881,72620.0
2025-03-24 11:00:00,542.88,543.7,541.87,543.25,37057.0,542.0807,542.8995,541.0722,542.4502,37057.0
2025-03-24 11:30:00,543.48,543.82,542.7,543.76,46626.0,542.6798,543.0193,541.901,542.9594,46626.0
2025-03-24 12:00:00,543.4,543.72,542.07,542.46,69840.0,542.5999,542.9195,541.2719,541.6613,69840.0
2025-03-24 12:30:00,542.29,543.55,542.29,542.74,56954.0,541.4916,542.7497,541.4916,541.9409,56954.0
2025-03-24 13:00:00,542.74,542.74,540.6,541.34,88304.0,541.9409,541.9409,539.8041,540.543,88304.0
2025-03-24 13:30:00,541.45,541.64,540.83,541.11,62393.0,540.6528,540.8425,540.0337,540.3133,62393.0
2025-03-24 14:00:00,541.06,541.26,540.25,540.8,52829.0,540.2634,540.4631,539.4546,540.0038,52829.0
2025-03-24 14:30:00,540.77,542.95,540.53,542.81,68579.0,539.9738,542.1506,539.7342,542.0108,68579.0
2025-03-24 15:00:00,542.87,544.07,542.54,543.87,60062.0,542.0707,543.269,541.7412,543.0692,60062.0
2025-03-24 15:30:00,543.75,545.46,543.29,543.43,218971.0,542.9494,544.6569,542.4901,542.6299,218971.0
2025-03-25 09:30:00,545.95,547.18,542.4,542.8,108150.0,545.1462,546.3744,541.6014,542.0008,108150.0
2025-03-25 10:00:00,542.26,544.88,542.0,544.34,87384.0,541.4616,544.0778,541.202,543.5386,87384.0
2025-03-25 10:30:00,544.42,546.09,544.42,545.6,74514.0,543.6184,545.286,543.6184,544.7967,74514.0
2025-03-25 11:00:00,545.6,545.6,544.45,544.47,41586.0,544.7967,544.7967,543.6484,543.6684,41586.0
2025-03-25 11:30:00,544.44,544.7,542.96,543.0,27058.0,543.6384,543.898,542.1606,542.2005,27058.0
2025-03-25 12:00:00,543.0,543.46,542.46,542.46,50242.0,542.2005,542.6598,541.6613,541.6613,50242.0
2025-03-25 12:30:00,542.63,543.59,542.22,543.59,28545.0,541.8311,542.7897,541.4217,542.7897,28545.0
2025-03-25 13:00:00,543.33,543.59,542.28,542.35,33153.0,542.53,542.7897,541.4816,541.5515,33153.0
2025-03-25 13:30:00,542.38,543.37,542.38,542.98,28005.0,541.5814,542.57,541.5814,542.1806,28005.0
2025-03-25 14:00:00,542.76,543.41,542.1,543.19,29428.0,541.9609,542.6099,541.3019,542.3902,29428.0
2025-03-25 14:30:00,543.02,543.98,542.83,543.0,40697.0,542.2205,543.1791,542.0308,542.2005,40697.0
2025-03-25 15:00:00,543.21,543.88,542.82,543.25,44445.0,542.4102,543.0792,542.0208,542.4502,44445.0
2025-03-25 15:30:00,543.25,545.33,542.1,545.17,198819.0,542.4502,544.5271,541.3019,544.3673,198819.0
2025-03-26 09:30:00,547.14,550.18,546.46,549.3,122337.0,546.3344,549.37,545.6554,548.4913,122337.0
2025-03-26 10:00:00,548.93,550.83,548.2,550.37,152475.0,548.1218,550.019,547.3929,549.5597,152475.0
2025-03-26 10:30:00,550.29,551.03,549.08,550.18,83044.0,549.4798,550.2187,548.2716,549.37,83044.0
2025-03-26 11:00:00,550.18,550.97,549.33,549.55,51566.0,549.37,550.1588,548.5212,548.7409,51566.0
2025-03-26 11:30:00,549.51,550.21,547.87,548.37,66325.0,548.7009,549.3999,547.0634,547.5626,66325.0
2025-03-26 12:00:00,548.22,549.24,547.62,548.61,53753.0,547.4128,548.4313,546.8137,547.8023,53753.0
2025-03-26 12:30:00,548.84,549.46,547.18,547.49,26510.0,548.0319,548.651,546.3744,546.6839,26510.0
2025-03-26 13:00:00,547.61,548.33,547.34,547.62,57014.0,546.8037,547.5227,546.5341,546.8137,57014.0
2025-03-26 13:30:00,547.5,548.18,547.07,547.4,43642.0,546.6939,547.3729,546.2645,546.594,43642.0
2025-03-26 14:00:00,547.4,548.53,547.4,548.01,40886.0,546.594,547.7224,546.594,547.2032,40886.0
2025-03-26 14:30:00,548.06,548.33,545.91,546.25,104820.0,547.2531,547.5227,545.1062,545.4457,104820.0
2025-03-26 15:00:00,546.24,547.42,545.11,546.89,78556.0,545.4358,546.614,544.3074,546.0848,78556.0
2025-03-26 15:30:00,546.89,549.58,546.56,549.27,209450.0,546.0848,548.7708,545.7553,548.4613,209450.0
2025-03-27 09:30:00,549.07,553.5,547.8,552.94,121366.0,548.2616,552.6851,546.9935,552.1259,121366.0
2025-03-27 10:00:00,552.94,557.33,552.51,556.48,93716.0,552.1259,556.5094,551.6965,555.6607,93716.0
2025-03-27 10:30:00,556.52,559.36,555.95,558.56,102338.0,555.7006,558.5364,555.1315,557.7376,102338.0
2025-03-27 11:00:00,558.69,560.52,558.29,559.41,124736.0,557.8674,559.6947,557.468,558.5864,124736.0
2025-03-27 11:30:00,559.49,559.54,557.13,559.09,39988.0,558.6662,558.7162,556.3097,558.2668,39988.0
2025-03-27 12:00:00,559.12,561.26,558.97,561.14,42639.0,558.2968,560.4336,558.147,560.3138,42639.0
2025-03-27 12:30:00,561.09,561.83,558.89,559.01,62565.0,560.2639,561.0028,558.0671,558.187,62565.0
2025-03-27 13:00:00,559.01,560.0,558.12,558.35,61372.0,558.187,559.1755,557.2983,557.5279,61372.0
2025-03-27 13:30:00,558.35,558.93,557.37,557.92,44259.0,557.5279,558.1071,556.5494,557.0986,44259.0
2025-03-27 14:00:00,557.92,558.28,556.9,557.93,61837.0,557.0986,557.458,556.0801,557.1085,61837.0
2025-03-27 14:30:00,557.89,558.54,556.74,556.87,63107.0,557.0686,557.7176,555.9203,556.0501,63107.0
2025-03-27 15:00:00,557.04,558.25,556.8,558.01,95403.0,556.2199,557.4281,555.9802,557.1884,95403.0
2025-03-27 15:30:00,558.06,558.79,556.56,557.41,350397.0,557.2384,557.9673,555.7406,556.5893,350397.0
2025-03-28 09:30:00,554.23,558.59,553.8,555.13,156687.0,553.414,557.7676,552.9846,554.3127,156687.0
2025-03-28 10:00:00,554.97,555.97,548.02,548.49,79294.0,554.1529,555.1514,547.2131,547.6824,79294.0
2025-03-28 10:30:00,548.26,548.84,546.24,546.88,90714.0,547.4528,548.0319,545.4358,546.0748,90714.0
2025-03-28 11:00:00,546.89,548.07,545.31,548.07,49307.0,546.0848,547.2631,544.5071,547.2631,49307.0
2025-03-28 11:30:00,547.86,548.28,546.81,547.44,70171.0,547.0534,547.4728,546.0049,546.634,70171.0
2025-03-28 12:00:00,547.44,547.76,544.47,544.47,53304.0,546.634,546.9535,543.6684,543.6684,53304.0
2025-03-28 12:30:00,544.77,546.07,544.5,544.63,88316.0,543.9679,545.266,543.6983,543.8281,88316.0
2025-03-28 13:00:00,544.82,544.82,542.26,542.57,37919.0,544.0178,544.0178,541.4616,541.7712,37919.0
2025-03-28 13:30:00,542.46,544.11,541.93,543.89,39008.0,541.6613,543.3089,541.1321,543.0892,39008.0
2025-03-28 14:00:00,544.43,544.63,543.2,543.57,50155.0,543.6284,543.8281,542.4002,542.7697,50155.0
2025-03-28 14:30:00,543.5,543.5,542.25,542.94,46728.0,542.6998,542.6998,541.4516,542.1406,46728.0
2025-03-28 15:00:00,542.94,543.05,541.58,541.64,63991.0,542.1406,542.2505,540.7826,540.8425,63991.0
2025-03-28 15:30:00,541.72,542.49,540.09,540.77,254219.0,540.9224,541.6913,539.2948,539.9738,254219.0
2025-03-31 09:30:00,532.16,538.4,531.02,533.77,298445.0,531.3765,537.6073,530.2382,532.9841,298445.0
2025-03-31 10:00:00,533.74,536.55,533.57,535.05,102599.0,532.9542,535.76,532.7844,534.2622,102599.0
2025-03-31 10:30:00,535.05,538.04,534.99,537.58,100226.0,534.2622,537.2478,534.2023,536.7885,100226.0
2025-03-31 11:00:00,537.94,539.13,537.31,538.44,85556.0,537.148,538.3362,536.5189,537.6472,85556.0
2025-03-31 11:30:00,538.61,540.33,538.03,538.7,90471.0,537.817,539.5345,537.2378,537.9069,90471.0
2025-03-31 12:00:00,538.7,541.45,537.8,541.1,55859.0,537.9069,540.6528,537.0082,540.3033,55859.0
2025-03-31 12:30:00,541.13,542.86,540.53,542.86,64421.0,540.3333,542.0607,539.7342,542.0607,64421.0
2025-03-31 13:00:00,542.76,545.23,542.52,543.74,58870.0,541.9609,544.4272,541.7212,542.9394,58870.0
2025-03-31 13:30:00,543.58,544.49,543.15,544.47,36275.0,542.7797,543.6883,542.3503,543.6684,36275.0
2025-03-31 14:00:00,544.55,547.71,544.21,547.33,59055.0,543.7482,546.9036,543.4087,546.5242,59055.0
2025-03-31 14:30:00,547.53,547.83,546.24,547.14,45070.0,546.7239,547.0234,545.4358,546.3344,45070.0
2025-03-31 15:00:00,547.07,550.07,547.07,547.95,62451.0,546.2645,549.2601,546.2645,547.1432,62451.0
2025-03-31 15:30:00,547.79,551.43,547.33,547.87,374785.0,546.9835,550.6181,546.5242,547.0634,374785.0
2025-04-01 09:30:00,546.8,549.61,544.53,548.42,193389.0,545.9949,548.8008,543.7283,547.6125,193389.0
2025-04-01 10:00:00,548.42,548.89,544.0,545.3,99168.0,547.6125,548.0819,543.1991,544.4971,99168.0
2025-04-01 10:30:00,545.17,548.87,544.96,548.48,69846.0,544.3673,548.0619,544.1576,547.6725,69846.0
2025-04-01 11:00:00,548.49,551.16,548.25,548.89,84648.0,547.6824,550.3485,547.4428,548.0819,84648.0
2025-04-01 11:30:00,548.8,549.46,547.89,549.31,50947.0,547.992,548.651,547.0833,548.5012,50947.0
2025-04-01 12:00:00,549.31,550.13,548.15,548.15,57833.0,548.5012,549.32,547.3429,547.3429,57833.0
2025-04-01 12:30:00,548.23,548.88,546.63,548.5,51900.0,547.4228,548.0719,545.8252,547.6924,51900.0
2025-04-01 13:00:00,548.37,549.03,546.29,546.37,46910.0,547.5626,548.2216,545.4857,545.5656,46910.0
2025-04-01 13:30:00,546.38,548.08,546.38,546.79,48586.0,545.5756,547.273,545.5756,545.9849,48586.0
2025-04-01 14:00:00,546.97,546.98,544.56,544.79,41121.0,546.1647,546.1747,543.7582,543.9879,41121.0
2025-04-01 14:30:00,544.76,546.17,544.12,546.17,53268.0,543.9579,545.3659,543.3189,545.3659,53268.0
2025-04-01 15:00:00,546.05,547.44,545.48,547.08,59104.0,545.246,546.634,544.6769,546.2745,59104.0
2025-04-01 15:30:00,546.89,549.34,546.7,548.04,203471.0,546.0848,548.5312,545.8951,547.2331,203471.0
2025-04-02 09:30:00,542.86,546.25,541.65,543.45,129181.0,542.0607,545.4457,540.8525,542.6499,129181.0
2025-04-02 10:00:00,543.3,544.24,541.68,544.24,71663.0,542.5001,543.4387,540.8825,543.4387,71663.0
2025-04-02 10:30:00,544.23,545.7,543.84,545.3,86154.0,543.4287,544.8966,543.0393,544.4971,86154.0
2025-04-02 11:00:00,545.18,546.09,544.6,545.4,110700.0,544.3773,545.286,543.7982,544.597,110700.0
2025-04-02 11:30:00,545.64,546.6,542.74,543.36,80706.0,544.8366,545.7952,541.9409,542.56,80706.0
2025-04-02 12:00:00,543.35,545.16,543.06,544.78,85777.0,542.55,544.3573,542.2604,543.9779,85777.0
2025-04-02 12:30:00,544.89,547.11,543.82,546.75,54096.0,544.0877,546.3045,543.0193,545.945,54096.0
2025-04-02 13:00:00,546.95,549.53,546.94,547.82,68378.0,546.1447,548.7209,546.1347,547.0134,68378.0
2025-04-02 13:30:00,547.85,547.85,544.99,545.66,68535.0,547.0434,547.0434,544.1876,544.8566,68535.0
2025-04-02 14:00:00,545.48,545.99,542.97,543.05,76871.0,544.6769,545.1861,542.1706,542.2505,76871.0
2025-04-02 14:30:00,543.03,545.22,542.72,542.72,61732.0,542.2305,544.4173,541.9209,541.9209,61732.0
2025-04-02 15:00:00,542.72,544.56,542.72,544.11,80093.0,541.9209,543.7582,541.9209,543.3089,80093.0
2025-04-02 15:30:00,544.08,548.15,543.8,547.37,254985.0,543.2789,547.3429,542.9993,546.5641,254985.0
2025-04-03 09:30:00,528.42,537.98,527.0,533.72,270038.0,527.642,537.1879,526.2241,532.9342,270038.0
2025-04-03 10:00:00,533.54,536.28,530.38,531.95,186209.0,532.7545,535.4904,529.5991,531.1668,186209.0
2025-04-03 10:30:00,531.77,533.97,530.36,530.68,170818.0,530.9871,533.1838,529.5791,529.8987,170818.0
2025-04-03 11:00:00,530.83,535.55,530.46,533.43,134939.0,530.0484,534.7615,529.679,532.6446,134939.0
2025-04-03 11:30:00,533.75,536.73,533.43,536.13,56670.0,532.9641,535.9398,532.6446,535.3406,56670.0
2025-04-03 12:00:00,536.02,539.99,536.02,538.45,108233.0,535.2308,539.195,535.2308,537.6572,108233.0
2025-04-03 12:30:00,538.44,538.65,536.36,538.11,72488.0,537.6472,537.8569,535.5703,537.3177,72488.0
2025-04-03 13:00:00,538.16,539.68,536.58,537.21,100700.0,537.3677,538.8854,535.79,536.4191,100700.0
2025-04-03 13:30:00,537.0,537.35,535.32,535.52,47590.0,536.2094,536.5588,534.5318,534.7315,47590.0
2025-04-03 14:00:00,535.6,536.24,534.41,535.33,42216.0,534.8114,535.4505,533.6232,534.5418,42216.0
2025-04-03 14:30:00,535.52,537.14,534.56,535.71,43301.0,534.7315,536.3492,533.773,534.9213,43301.0
2025-04-03 15:00:00,535.5,535.83,531.21,532.24,88890.0,534.7116,535.0411,530.4279,531.4564,88890.0
2025-04-03 15:30:00,532.24,533.01,529.58,530.55,254763.0,531.4564,532.2252,528.8003,529.7689,254763.0
2025-04-04 09:30:00,519.62,520.88,511.98,519.56,286263.0,518.8549,520.1131,511.2262,518.795,286263.0
2025-04-04 10:00:00,519.56,520.6,513.86,514.15,256923.0,518.795,519.8335,513.1034,513.393,256923.0
2025-04-04 10:30:00,513.75,515.08,506.7,511.14,196022.0,512.9936,514.3216,505.954,510.3874,196022.0
2025-04-04 11:00:00,511.34,515.53,507.43,507.43,203390.0,510.5871,514.771,506.6829,506.6829,203390.0
2025-04-04 11:30:00,507.41,508.37,503.59,505.68,160537.0,506.6629,507.6215,502.8486,504.9355,160537.0
2025-04-04 12:00:00,505.04,508.77,503.2,504.15,194836.0,504.2964,508.0209,502.4591,503.4077,194836.0
2025-04-04 12:30:00,504.15,506.1,501.83,502.9,156603.0,503.4077,505.3549,501.0911,502.1596,156603.0
2025-04-04 13:00:00,502.9,504.24,498.91,501.82,130239.0,502.1596,503.4976,498.1754,501.0812,130239.0
2025-04-04 13:30:00,501.78,505.04,500.15,504.21,107836.0,501.0412,504.2964,499.4136,503.4676,107836.0
2025-04-04 14:00:00,504.21,505.33,497.28,497.28,108331.0,503.4676,504.586,496.5478,496.5478,108331.0
2025-04-04 14:30:00,497.49,497.83,493.78,495.43,191453.0,496.7575,497.097,493.053,494.7006,191453.0
2025-04-04 15:00:00,495.64,498.61,493.54,496.68,193566.0,494.9103,497.8759,492.8133,495.9487,193566.0
2025-04-04 15:30:00,495.97,499.86,488.29,490.06,507082.0,495.2398,499.124,487.5711,489.3385,507082.0
2025-04-07 09:30:00,478.5,478.5,465.59,476.09,634708.0,477.7955,477.7955,464.9045,475.389,634708.0
2025-04-07 10:00:00,476.41,502.2,474.33,480.71,416684.0,475.7086,501.4606,473.6316,480.0022,416684.0
2025-04-07 10:30:00,480.71,485.98,474.72,484.36,493513.0,480.0022,485.2645,474.0211,483.6469,493513.0
2025-04-07 11:00:00,483.77,489.51,471.96,475.52,304233.0,483.0577,488.7893,471.2651,474.8199,304233.0
2025-04-07 11:30:00,476.0,484.67,475.69,480.51,178578.0,475.2992,483.9564,474.9896,479.8025,178578.0
2025-04-07 12:00:00,480.33,481.75,475.65,481.42,113503.0,479.6228,481.0407,474.9497,480.7112,113503.0
2025-04-07 12:30:00,481.32,482.87,477.22,478.12,100311.0,480.6113,482.1591,476.5174,477.4161,100311.0
2025-04-07 13:00:00,478.57,486.58,477.53,486.47,144749.0,477.8654,485.8636,476.8269,485.7538,144749.0
2025-04-07 13:30:00,486.26,489.29,482.86,488.37,119013.0,485.5441,488.5696,482.1491,487.651,119013.0
2025-04-07 14:00:00,488.58,491.9,485.95,486.15,122314.0,487.8607,491.1758,485.2345,485.4342,122314.0
2025-04-07 14:30:00,486.65,488.83,483.87,484.95,117176.0,485.9335,488.1103,483.1576,484.236,117176.0
2025-04-07 15:00:00,485.01,488.16,481.25,481.68,131543.0,484.2959,487.4413,480.5414,480.9708,131543.0
2025-04-07 15:30:00,481.93,487.45,481.93,485.52,249122.0,481.2204,486.7323,481.2204,484.8052,249122.0
2025-04-08 09:30:00,501.0,504.86,494.75,503.35,256651.0,500.2624,504.1167,494.0216,502.6089,256651.0
2025-04-08 10:00:00,503.31,505.57,501.68,504.39,97653.0,502.569,504.8256,500.9414,503.6474,97653.0
2025-04-08 10:30:00,504.5,504.74,497.0,497.27,81667.0,503.7572,503.9969,496.2683,496.5379,81667.0
2025-04-08 11:00:00,497.16,498.45,493.1,493.37,101734.0,496.428,497.7161,492.374,492.6436,101734.0
2025-04-08 11:30:00,493.26,497.62,493.0,496.16,72138.0,492.5338,496.8873,492.2741,495.4295,72138.0
2025-04-08 12:00:00,495.67,496.63,492.04,494.62,67998.0,494.9402,495.8988,491.3156,493.8918,67998.0
2025-04-08 12:30:00,494.88,495.26,489.08,489.81,89122.0,494.1514,494.5308,488.3599,489.0888,89122.0
2025-04-08 13:00:00,490.27,490.6,483.99,484.0,79110.0,489.5482,489.8777,483.2774,483.2874,79110.0
2025-04-08 13:30:00,484.42,490.21,483.52,487.24,69489.0,483.7068,489.4883,482.8081,486.5226,69489.0
2025-04-08 14:00:00,486.87,487.29,483.6,484.11,45174.0,486.1532,486.5726,482.888,483.3972,45174.0
2025-04-08 14:30:00,484.55,487.98,483.28,484.14,84693.0,483.8366,487.2615,482.5685,483.4272,84693.0
2025-04-08 15:00:00,484.13,484.45,478.01,481.57,114645.0,483.4172,483.7367,477.3062,480.861,114645.0
2025-04-08 15:30:00,480.8,481.17,471.66,480.24,300332.0,480.0921,480.4616,470.9656,479.5329,300332.0
2025-04-09 09:30:00,470.11,480.5,470.0,478.31,331497.0,470.11,480.5,470.0,478.31,331497.0
2025-04-09 10:00:00,478.59,481.71,475.5,478.37,129452.0,478.59,481.71,475.5,478.37,129452.0
2025-04-09 10:30:00,477.99,479.48,471.91,472.27,88571.0,477.99,479.48,471.91,472.27,88571.0
2025-04-09 11:00:00,472.24,478.85,472.16,477.86,119387.0,472.24,478.85,472.16,477.86,119387.0
2025-04-09 11:30:00,477.78,479.22,475.13,475.8,67171.0,477.78,479.22,475.13,475.8,67171.0
2025-04-09 12:00:00,475.43,479.07,474.32,476.98,73456.0,475.43,479.07,474.32,476.98,73456.0
2025-04-09 12:30:00,477.13,480.1,476.8,478.76,59058.0,477.13,480.1,476.8,478.76,59058.0
2025-04-09 13:00:00,479.05,509.5,475.51,499.05,260639.0,479.05,509.5,475.51,499.05,260639.0
2025-04-09 13:30:00,500.02,510.86,497.76,509.31,191474.0,500.02,510.86,497.76,509.31,191474.0
2025-04-09 14:00:00,509.45,512.6,504.58,510.65,203938.0,509.45,512.6,504.58,510.65,203938.0
2025-04-09 14:30:00,510.84,512.59,504.72,504.86,184435.0,510.84,512.59,504.72,504.86,184435.0
2025-04-09 15:00:00,505.1,514.57,503.98,512.84,103334.0,505.1,514.57,503.98,512.84,103334.0
2025-04-09 15:30:00,513.41,518.51,512.58,514.64,346609.0,513.41,518.51,512.58,514.64,346609.0
2025-04-10 09:30:00,506.83,508.63,502.65,505.36,240235.0,506.83,508.63,502.65,505.36,240235.0
2025-04-10 10:00:00,505.51,506.57,500.24,502.21,69057.0,505.51,506.57,500.24,502.21,69057.0
2025-04-10 10:30:00,503.17,506.5,502.25,502.27,98557.0,503.17,506.5,502.25,502.27,98557.0
2025-04-10 11:00:00,502.27,504.84,501.4,501.63,64972.0,502.27,504.84,501.4,501.63,64972.0
2025-04-10 11:30:00,501.31,501.4,494.17,495.04,109088.0,501.31,501.4,494.17,495.04,109088.0
2025-04-10 12:00:00,494.75,496.16,484.13,487.06,141003.0,494.75,496.16,484.13,487.06,141003.0
2025-04-10 12:30:00,487.15,495.75,487.14,493.97,119338.0,487.15,495.75,487.14,493.97,119338.0
2025-04-10 13:00:00,493.93,498.69,488.35,493.65,106485.0,493.93,498.69,488.35,493.65,106485.0
2025-04-10 13:30:00,493.82,500.72,493.06,499.64,127249.0,493.82,500.72,493.06,499.64,127249.0
2025-04-10 14:00:00,499.73,503.85,495.33,502.63,145050.0,499.73,503.85,495.33,502.63,145050.0
2025-04-10 14:30:00,502.76,503.75,498.38,500.53,144765.0,502.76,503.75,498.38,500.53,144765.0
2025-04-10 15:00:00,500.32,503.27,496.54,497.16,139442.0,500.32,503.27,496.54,497.16,139442.0
2025-04-10 15:30:00,496.18,500.46,491.93,498.99,390275.0,496.18,500.46,491.93,498.99,390275.0
2025-04-11 09:30:00,498.26,506.7,495.91,505.5,208157.0,498.26,506.7,495.91,505.5,208157.0
2025-04-11 10:00:00,504.36,505.03,499.69,500.09,154566.0,504.36,505.03,499.69,500.09,154566.0
2025-04-11 10:30:00,500.33,503.5,499.6,500.58,95413.0,500.33,503.5,499.6,500.58,95413.0
2025-04-11 11:00:00,501.14,504.36,497.99,500.0,66528.0,501.14,504.36,497.99,500.0,66528.0
2025-04-11 11:30:00,499.61,505.96,499.6,505.56,88017.0,499.61,505.96,499.6,505.56,88017.0
2025-04-11 12:00:00,505.45,507.12,504.88,505.78,72668.0,505.45,507.12,504.88,505.78,72668.0
2025-04-11 12:30:00,506.06,511.35,506.06,509.74,66504.0,506.06,511.35,506.06,509.74,66504.0
2025-04-11 13:00:00,510.03,511.52,508.62,509.03,69535.0,510.03,511.52,508.62,509.03,69535.0
2025-04-11 13:30:00,510.07,515.91,509.17,514.26,76296.0,510.07,515.91,509.17,514.26,76296.0
2025-04-11 14:00:00,513.76,514.35,511.07,512.4,48906.0,513.76,514.35,511.07,512.4,48906.0
2025-04-11 14:30:00,512.59,512.73,509.74,509.74,40728.0,512.59,512.73,509.74,509.74,40728.0
2025-04-11 15:00:00,509.93,512.45,509.9,511.74,72161.0,509.93,512.45,509.9,511.74,72161.0
2025-04-11 15:30:00,511.74,512.82,509.18,509.75,284229.0,511.74,512.82,509.18,509.75,284229.0
2025-04-14 09:30:00,515.87,522.0,515.01,521.54,192981.0,515.87,522.0,515.01,521.54,192981.0
2025-04-14 10:00:00,521.73,523.42,515.98,518.81,119409.0,521.73,523.42,515.98,518.81,119409.0
2025-04-14 10:30:00,519.01,519.01,515.35,515.35,138767.0,519.01,519.01,515.35,515.35,138767.0
2025-04-14 11:00:00,515.24,516.18,512.51,512.62,161725.0,515.24,516.18,512.51,512.62,161725.0
2025-04-14 11:30:00,512.71,513.72,508.92,509.02,97145.0,512.71,513.72,508.92,509.02,97145.0
2025-04-14 12:00:00,508.85,511.53,508.5,510.04,96715.0,508.85,511.53,508.5,510.04,96715.0
2025-04-14 12:30:00,510.48,511.63,509.28,510.09,76162.0,510.48,511.63,509.28,510.09,76162.0
2025-04-14 13:00:00,509.83,512.87,509.21,510.68,96211.0,509.83,512.87,509.21,510.68,96211.0
2025-04-14 13:30:00,510.8,513.13,510.03,512.9,45233.0,510.8,513.13,510.03,512.9,45233.0
2025-04-14 14:00:00,512.88,513.92,512.51,513.19,64553.0,512.88,513.92,512.51,513.19,64553.0
2025-04-14 14:30:00,513.2,514.0,512.77,513.28,62854.0,513.2,514.0,512.77,513.28,62854.0
2025-04-14 15:00:00,513.32,515.01,513.32,514.65,51260.0,513.32,515.01,513.32,514.65,51260.0
2025-04-14 15:30:00,514.7,515.31,511.97,512.38,171725.0,514.7,515.31,511.97,512.38,171725.0
2025-04-15 09:30:00,513.4,519.05,513.38,518.39,193972.0,513.4,519.05,513.38,518.39,193972.0
2025-04-15 10:00:00,518.09,519.66,516.51,518.84,78234.0,518.09,519.66,516.51,518.84,78234.0
2025-04-15 10:30:00,518.82,520.49,517.58,519.17,77508.0,518.82,520.49,517.58,519.17,77508.0
2025-04-15 11:00:00,519.24,521.29,519.23,519.92,38758.0,519.24,521.29,519.23,519.92,38758.0
2025-04-15 11:30:00,519.92,520.95,518.84,519.63,36395.0,519.92,520.95,518.84,519.63,36395.0
2025-04-15 12:00:00,519.63,520.48,518.5,519.57,27070.0,519.63,520.48,518.5,519.57,27070.0
2025-04-15 12:30:00,519.63,520.17,517.85,518.3,33260.0,519.63,520.17,517.85,518.3,33260.0
2025-04-15 13:00:00,518.21,519.2,517.41,517.76,42911.0,518.21,519.2,517.41,517.76,42911.0
2025-04-15 13:30:00,518.07,519.05,517.8,518.74,25763.0,518.07,519.05,517.8,518.74,25763.0
2025-04-15 14:00:00,518.64,519.02,517.68,518.19,32950.0,518.64,519.02,517.68,518.19,32950.0
2025-04-15 14:30:00,518.01,519.1,518.0,518.92,26267.0,518.01,519.1,518.0,518.92,26267.0
2025-04-15 15:00:00,518.73,520.0,518.39,519.12,38666.0,518.73,520.0,518.39,519.12,38666.0
2025-04-15 15:30:00,518.86,519.33,517.11,517.48,168164.0,518.86,519.33,517.11,517.48,168164.0
2025-04-16 09:30:00,516.05,517.69,513.77,513.93,111408.0,516.05,517.69,513.77,513.93,111408.0
2025-04-16 10:00:00,514.17,518.19,513.17,517.81,83699.0,514.17,518.19,513.17,517.81,83699.0
2025-04-16 10:30:00,517.82,520.67,517.08,520.38,90677.0,517.82,520.67,517.08,520.38,90677.0
2025-04-16 11:00:00,520.51,521.72,519.0,521.23,89526.0,520.51,521.72,519.0,521.23,89526.0
2025-04-16 11:30:00,521.06,521.58,517.81,518.21,42270.0,521.06,521.58,517.81,518.21,42270.0
2025-04-16 12:00:00,518.41,518.97,517.55,518.51,51529.0,518.41,518.97,517.55,518.51,51529.0
2025-04-16 12:30:00,518.65,519.28,517.93,518.66,33852.0,518.65,519.28,517.93,518.66,33852.0
2025-04-16 13:00:00,518.3,519.25,517.8,518.8,37605.0,518.3,519.25,517.8,518.8,37605.0
2025-04-16 13:30:00,518.33,518.57,512.53,512.79,103551.0,518.33,518.57,512.53,512.79,103551.0
2025-04-16 14:00:00,513.04,516.66,512.99,516.42,91848.0,513.04,516.66,512.99,516.42,91848.0
2025-04-16 14:30:00,516.25,516.43,513.02,513.09,51877.0,516.25,516.43,513.02,513.09,51877.0
2025-04-16 15:00:00,512.77,513.49,509.86,510.37,52014.0,512.77,513.49,509.86,510.37,52014.0
2025-04-16 15:30:00,510.64,513.98,510.36,513.51,191490.0,510.64,513.98,510.36,513.51,191490.0
2025-04-17 09:30:00,510.95,514.48,509.13,513.99,350050.0,510.95,514.48,509.13,513.99,350050.0
2025-04-17 10:00:00,514.0,515.14,511.07,511.07,78039.0,514.0,515.14,511.07,511.07,78039.0
2025-04-17 10:30:00,511.34,514.17,511.2,513.63,77743.0,511.34,514.17,511.2,513.63,77743.0
2025-04-17 11:00:00,513.75,516.47,513.52,515.0,62876.0,513.75,516.47,513.52,515.0,62876.0
2025-04-17 11:30:00,514.93,517.29,514.92,516.26,44153.0,514.93,517.29,514.92,516.26,44153.0
2025-04-17 12:00:00,516.49,519.85,516.49,519.4,116238.0,516.49,519.85,516.49,519.4,116238.0
2025-04-17 12:30:00,519.01,520.58,517.41,520.03,60294.0,519.01,520.58,517.41,520.03,60294.0
2025-04-17 13:00:00,520.18,520.84,518.44,519.12,44857.0,520.18,520.84,518.44,519.12,44857.0
2025-04-17 13:30:00,518.75,521.18,518.43,520.88,59300.0,518.75,521.18,518.43,520.88,59300.0
2025-04-17 14:00:00,520.97,523.98,520.78,521.86,127255.0,520.97,523.98,520.78,521.86,127255.0
2025-04-17 14:30:00,521.87,523.47,521.44,521.75,143764.0,521.87,523.47,521.44,521.75,143764.0
2025-04-17 15:00:00,521.68,521.71,519.15,519.57,134835.0,521.68,521.71,519.15,519.57,134835.0
2025-04-17 15:30:00,519.73,521.0,517.22,517.64,347117.0,519.73,521.0,517.22,517.64,347117.0
2025-04-21 09:30:00,517.0,517.65,514.62,516.21,104752.0,517.0,517.65,514.62,516.21,104752.0
2025-04-21 10:00:00,515.85,515.99,511.33,511.46,78443.0,515.85,515.99,511.33,511.46,78443.0
2025-04-21 10:30:00,511.8,512.56,509.37,509.4,53098.0,511.8,512.56,509.37,509.4,53098.0
2025-04-21 11:00:00,509.61,511.04,508.99,509.51,62036.0,509.61,511.04,508.99,509.51,62036.0
2025-04-21 11:30:00,509.71,509.71,506.61,507.56,64470.0,509.71,509.71,506.61,507.56,64470.0
2025-04-21 12:00:00,507.49,509.25,507.46,508.13,95603.0,507.49,509.25,507.46,508.13,95603.0
2025-04-21 12:30:00,508.27,509.56,506.88,507.61,59511.0,508.27,509.56,506.88,507.61,59511.0
2025-04-21 13:00:00,507.69,507.92,504.91,505.18,92279.0,507.69,507.92,504.91,505.18,92279.0
2025-04-21 13:30:00,505.23,506.94,504.67,504.67,83403.0,505.23,506.94,504.67,504.67,83403.0
2025-04-21 14:00:00,504.6,505.6,503.54,505.48,76019.0,504.6,505.6,503.54,505.48,76019.0
2025-04-21 14:30:00,505.53,506.17,504.64,504.64,86724.0,505.53,506.17,504.64,504.64,86724.0
2025-04-21 15:00:00,504.35,506.84,504.35,506.46,92020.0,504.35,506.84,504.35,506.46,92020.0
2025-04-21 15:30:00,506.64,509.99,506.16,509.08,326487.0,506.64,509.99,506.16,509.08,326487.0
2025-04-22 09:30:00,515.62,517.97,512.75,517.88,153099.0,515.62,517.97,512.75,517.88,153099.0
2025-04-22 10:00:00,517.97,520.65,517.6,519.9,95338.0,517.97,520.65,517.6,519.9,95338.0
2025-04-22 10:30:00,519.71,522.43,519.08,521.9,58203.0,519.71,522.43,519.08,521.9,58203.0
2025-04-22 11:00:00,521.88,522.84,521.74,522.67,58396.0,521.88,522.84,521.74,522.67,58396.0
2025-04-22 11:30:00,522.43,525.0,521.32,524.99,47645.0,522.43,525.0,521.32,524.99,47645.0
2025-04-22 12:00:00,524.83,527.3,524.83,526.42,44108.0,524.83,527.3,524.83,526.42,44108.0
2025-04-22 12:30:00,526.53,527.33,525.4,525.97,41557.0,526.53,527.33,525.4,525.97,41557.0
2025-04-22 13:00:00,525.76,526.83,521.61,521.7,50087.0,525.76,526.83,521.61,521.7,50087.0
2025-04-22 13:30:00,521.84,523.24,520.75,522.19,36458.0,521.84,523.24,520.75,522.19,36458.0
2025-04-22 14:00:00,522.36,526.16,521.99,525.41,57375.0,522.36,526.16,521.99,525.41,57375.0
2025-04-22 14:30:00,525.61,528.05,525.6,527.67,36738.0,525.61,528.05,525.6,527.67,36738.0
2025-04-22 15:00:00,527.79,527.97,525.19,525.79,49480.0,527.79,527.97,525.19,525.79,49480.0
2025-04-22 15:30:00,525.82,528.8,525.21,527.46,198991.0,525.82,528.8,525.21,527.46,198991.0
2025-04-23 09:30:00,537.74,543.94,535.25,540.72,168294.0,537.74,543.94,535.25,540.72,168294.0
2025-04-23 10:00:00,541.0,542.49,537.24,541.67,112250.0,541.0,542.49,537.24,541.67,112250.0
2025-04-23 10:30:00,541.57,542.49,539.84,539.87,74220.0,541.57,542.49,539.84,539.87,74220.0
2025-04-23 11:00:00,540.04,541.44,535.74,536.25,163351.0,540.04,541.44,535.74,536.25,163351.0
2025-04-23 11:30:00,536.74,537.29,533.48,534.9,62095.0,536.74,537.29,533.48,534.9,62095.0
2025-04-23 12:00:00,534.79,534.97,530.39,532.47,110293.0,534.79,534.97,530.39,532.47,110293.0
2025-04-23 12:30:00,532.58,533.68,530.92,532.71,90789.0,532.58,533.68,530.92,532.71,90789.0
2025-04-23 13:00:00,532.78,534.88,531.09,533.24,68428.0,532.78,534.88,531.09,533.24,68428.0
2025-04-23 13:30:00,533.14,533.82,531.05,532.41,37525.0,533.14,533.82,531.05,532.41,37525.0
2025-04-23 14:00:00,532.5,533.13,530.21,530.34,110927.0,532.5,533.13,530.21,530.34,110927.0
2025-04-23 14:30:00,530.39,531.49,529.55,530.76,68009.0,530.39,531.49,529.55,530.76,68009.0
2025-04-23 15:00:00,530.32,530.91,528.38,529.14,92370.0,530.32,530.91,528.38,529.14,92370.0
2025-04-23 15:30:00,529.14,530.86,527.62,529.56,297546.0,529.14,530.86,527.62,529.56,297546.0
2025-04-24 09:30:00,528.69,529.09,525.27,528.45,123464.0,528.69,529.09,525.27,528.45,123464.0
2025-04-24 10:00:00,528.45,531.84,528.02,531.77,103782.0,528.45,531.84,528.02,531.77,103782.0
2025-04-24 10:30:00,531.81,533.54,531.25,532.92,96731.0,531.81,533.54,531.25,532.92,96731.0
2025-04-24 11:00:00,532.82,533.46,531.33,532.22,67344.0,532.82,533.46,531.33,532.22,67344.0
2025-04-24 11:30:00,532.07,533.53,531.36,531.84,45119.0,532.07,533.53,531.36,531.84,45119.0
2025-04-24 12:00:00,531.84,534.12,531.23,533.49,30544.0,531.84,534.12,531.23,533.49,30544.0
2025-04-24 12:30:00,533.53,535.06,533.13,534.7,55645.0,533.53,535.06,533.13,534.7,55645.0
2025-04-24 13:00:00,534.4,534.49,532.68,533.67,35065.0,534.4,534.49,532.68,533.67,35065.0
2025-04-24 13:30:00,533.71,534.55,532.44,533.0,51683.0,533.71,534.55,532.44,533.0,51683.0
2025-04-24 14:00:00,532.78,534.29,532.01,532.84,37439.0,532.78,534.29,532.01,532.84,37439.0
2025-04-24 14:30:00,532.85,533.9,532.85,533.22,39400.0,532.85,533.9,532.85,533.22,39400.0
2025-04-24 15:00:00,533.15,533.23,531.79,532.75,35375.0,533.15,533.23,531.79,532.75,35375.0
2025-04-24 15:30:00,532.75,536.04,531.99,535.25,215652.0,532.75,536.04,531.99,535.25,215652.0
2025-04-25 09:30:00,535.46,536.92,531.2,531.45,132867.0,535.46,536.92,531.2,531.45,132867.0
2025-04-25 10:00:00,531.63,534.23,529.87,531.31,75703.0,531.63,534.23,529.87,531.31,75703.0
2025-04-25 10:30:00,531.52,533.47,530.68,532.39,49894.0,531.52,533.47,530.68,532.39,49894.0
2025-04-25 11:00:00,532.7,532.79,531.61,531.64,65404.0,532.7,532.79,531.61,531.64,65404.0
2025-04-25 11:30:00,531.36,531.87,530.46,531.52,57882.0,531.36,531.87,530.46,531.52,57882.0
2025-04-25 12:00:00,531.51,532.74,531.24,532.42,56573.0,531.51,532.74,531.24,532.42,56573.0
2025-04-25 12:30:00,532.37,533.3,531.54,533.16,34674.0,532.37,533.3,531.54,533.16,34674.0
2025-04-25 13:00:00,533.16,534.38,533.15,533.9,35166.0,533.16,534.38,533.15,533.9,35166.0
2025-04-25 13:30:00,533.82,534.16,531.15,531.39,33035.0,533.82,534.16,531.15,531.39,33035.0
2025-04-25 14:00:00,531.39,533.66,531.29,533.35,44204.0,531.39,533.66,531.29,533.35,44204.0
2025-04-25 14:30:00,533.35,534.21,532.74,533.01,40599.0,533.35,534.21,532.74,533.01,40599.0
2025-04-25 15:00:00,533.0,533.72,532.72,533.08,59241.0,533.0,533.72,532.72,533.08,59241.0
2025-04-25 15:30:00,532.95,533.82,531.57,533.02,168758.0,532.95,533.82,531.57,533.02,168758.0
2025-04-28 09:30:00,536.03,537.53,532.52,535.88,127069.0,536.03,537.53,532.52,535.88,127069.0
2025-04-28 10:00:00,535.77,537.35,534.53,537.11,47219.0,535.77,537.35,534.53,537.11,47219.0
2025-04-28 10:30:00,537.05,537.76,534.92,537.06,55149.0,537.05,537.76,534.92,537.06,55149.0
2025-04-28 11:00:00,536.93,537.31,533.76,533.96,48252.0,536.93,537.31,533.76,533.96,48252.0
2025-04-28 11:30:00,534.17,534.8,532.55,532.88,40684.0,534.17,534.8,532.55,532.88,40684.0
2025-04-28 12:00:00,532.72,533.04,531.3,532.43,43537.0,532.72,533.04,531.3,532.43,43537.0
2025-04-28 12:30:00,532.41,533.15,531.84,532.28,35194.0,532.41,533.15,531.84,532.28,35194.0
2025-04-28 13:00:00,532.23,532.68,531.22,531.4,48478.0,532.23,532.68,531.22,531.4,48478.0
2025-04-28 13:30:00,531.23,533.17,530.5,533.01,44570.0,531.23,533.17,530.5,533.01,44570.0
2025-04-28 14:00:00,532.98,533.6,532.32,533.27,47737.0,532.98,533.6,532.32,533.27,47737.0
2025-04-28 14:30:00,533.36,533.52,532.76,532.98,41765.0,533.36,533.52,532.76,532.98,41765.0
2025-04-28 15:00:00,532.98,534.91,532.98,534.4,45079.0,532.98,534.91,532.98,534.4,45079.0
2025-04-28 15:30:00,534.61,535.8,533.74,534.35,134294.0,534.61,535.8,533.74,534.35,134294.0
2025-04-29 09:30:00,534.34,537.34,533.67,536.23,107305.0,534.34,537.34,533.67,536.23,107305.0
2025-04-29 10:00:00,536.48,537.32,533.41,533.95,117554.0,536.48,537.32,533.41,533.95,117554.0
2025-04-29 10:30:00,534.18,538.28,534.0,538.17,61364.0,534.18,538.28,534.0,538.17,61364.0
2025-04-29 11:00:00,538.17,538.58,536.8,537.85,61643.0,538.17,538.58,536.8,537.85,61643.0
2025-04-29 11:30:00,538.07,539.25,536.77,537.87,49078.0,538.07,539.25,536.77,537.87,49078.0
2025-04-29 12:00:00,537.84,539.51,537.59,539.0,32400.0,537.84,539.51,537.59,539.0,32400.0
2025-04-29 12:30:00,538.88,539.11,536.0,536.69,39027.0,538.88,539.11,536.0,536.69,39027.0
2025-04-29 13:00:00,536.54,538.33,536.33,538.17,37431.0,536.54,538.33,536.33,538.17,37431.0
2025-04-29 13:30:00,538.15,540.15,538.06,539.24,41816.0,538.15,540.15,538.06,539.24,41816.0
2025-04-29 14:00:00,539.24,540.02,538.0,538.72,35459.0,539.24,540.02,538.0,538.72,35459.0
2025-04-29 14:30:00,538.72,539.05,537.95,538.38,32932.0,538.72,539.05,537.95,538.38,32932.0
2025-04-29 15:00:00,538.48,539.71,538.37,539.39,39914.0,538.48,539.71,538.37,539.39,39914.0
2025-04-29 15:30:00,539.53,540.48,539.12,539.89,175811.0,539.53,540.48,539.12,539.89,175811.0
2025-04-30 09:30:00,538.53,541.34,529.55,531.52,240560.0,538.53,541.34,529.55,531.52,240560.0
2025-04-30 10:00:00,531.88,537.5,531.41,537.33,53817.0,531.88,537.5,531.41,537.33,53817.0
2025-04-30 10:30:00,537.33,538.87,536.46,537.76,85670.0,537.33,538.87,536.46,537.76,85670.0
2025-04-30 11:00:00,538.08,541.4,537.91,540.46,91620.0,538.08,541.4,537.91,540.46,91620.0
2025-04-30 11:30:00,540.5,541.24,539.95,540.95,82259.0,540.5,541.24,539.95,540.95,82259.0
2025-04-30 12:00:00,541.18,541.41,540.08,540.36,47282.0,541.18,541.41,540.08,540.36,47282.0
2025-04-30 12:30:00,540.36,541.48,539.74,541.13,29473.0,540.36,541.48,539.74,541.13,29473.0
2025-04-30 13:00:00,541.06,541.93,539.26,541.87,52831.0,541.06,541.93,539.26,541.87,52831.0
2025-04-30 13:30:00,541.96,542.9,541.74,542.76,34602.0,541.96,542.9,541.74,542.76,34602.0
2025-04-30 14:00:00,542.93,544.13,541.03,541.52,56277.0,542.93,544.13,541.03,541.52,56277.0
2025-04-30 14:30:00,541.19,541.66,540.0,540.42,38040.0,541.19,541.66,540.0,540.42,38040.0
2025-04-30 15:00:00,540.43,541.58,540.16,540.53,62277.0,540.43,541.58,540.16,540.53,62277.0
2025-04-30 15:30:00,540.51,549.07,539.93,546.33,281762.0,540.51,549.07,539.93,546.33,281762.0
2025-05-01 09:30:00,550.0,552.83,539.72,539.95,262326.0,550.0,552.83,539.72,539.95,262326.0
2025-05-01 10:00:00,539.99,545.65,539.77,544.98,124372.0,539.99,545.65,539.77,544.98,124372.0
2025-05-01 10:30:00,544.65,544.65,541.06,542.88,94903.0,544.65,544.65,541.06,542.88,94903.0
2025-05-01 11:00:00,543.08,546.59,542.32,545.03,76537.0,543.08,546.59,542.32,545.03,76537.0
2025-05-01 11:30:00,545.34,547.48,544.1,545.13,76797.0,545.34,547.48,544.1,545.13,76797.0
2025-05-01 12:00:00,545.34,547.43,544.85,546.3,56389.0,545.34,547.43,544.85,546.3,56389.0
2025-05-01 12:30:00,546.3,546.75,543.4,544.48,30209.0,546.3,546.75,543.4,544.48,30209.0
2025-05-01 13:00:00,544.72,548.0,544.49,547.05,51005.0,544.72,548.0,544.49,547.05,51005.0
2025-05-01 13:30:00,547.07,548.25,546.65,547.64,63937.0,547.07,548.25,546.65,547.64,63937.0
2025-05-01 14:00:00,547.57,549.5,547.57,549.33,81690.0,547.57,549.5,547.57,549.33,81690.0
2025-05-01 14:30:00,549.3,550.3,548.66,549.13,53868.0,549.3,550.3,548.66,549.13,53868.0
2025-05-01 15:00:00,548.84,549.59,548.12,548.73,51258.0,548.84,549.59,548.12,548.73,51258.0
2025-05-01 15:30:00,548.75,549.41,545.52,546.06,182056.0,548.75,549.41,545.52,546.06,182056.0
2025-05-02 09:30:00,555.63,561.86,554.98,557.06,218461.0,555.63,561.86,554.98,557.06,218461.0
2025-05-02 10:00:00,557.22,559.01,556.26,558.74,89740.0,557.22,559.01,556.26,558.74,89740.0
2025-05-02 10:30:00,558.74,558.81,556.14,557.86,46556.0,558.74,558.81,556.14,557.86,46556.0
2025-05-02 11:00:00,557.64,557.93,556.47,557.09,56364.0,557.64,557.93,556.47,557.09,56364.0
2025-05-02 11:30:00,557.34,559.44,557.22,559.32,59444.0,557.34,559.44,557.22,559.32,59444.0
2025-05-02 12:00:00,559.43,560.78,559.26,559.92,82301.0,559.43,560.78,559.26,559.92,82301.0
2025-05-02 12:30:00,559.92,561.17,559.15,560.76,88221.0,559.92,561.17,559.15,560.76,88221.0
2025-05-02 13:00:00,560.74,560.78,559.57,559.84,58620.0,560.74,560.78,559.57,559.84,58620.0
2025-05-02 13:30:00,559.84,560.48,559.25,560.38,52396.0,559.84,560.48,559.25,560.38,52396.0
2025-05-02 14:00:00,560.31,561.69,560.3,560.43,56855.0,560.31,561.69,560.3,560.43,56855.0
2025-05-02 14:30:00,560.58,561.6,560.14,560.82,50641.0,560.58,561.6,560.14,560.82,50641.0
2025-05-02 15:00:00,560.98,562.0,560.07,561.45,61607.0,560.98,562.0,560.07,561.45,61607.0
2025-05-02 15:30:00,561.46,562.38,558.72,559.16,246400.0,561.46,562.38,558.72,559.16,246400.0
2025-05-05 09:30:00,557.81,560.52,555.85,560.14,108375.0,557.81,560.52,555.85,560.14,108375.0
2025-05-05 10:00:00,560.9,562.9,559.55,562.47,51541.0,560.9,562.9,559.55,562.47,51541.0
2025-05-05 10:30:00,562.5,564.55,561.58,563.68,46061.0,562.5,564.55,561.58,563.68,46061.0
2025-05-05 11:00:00,563.66,564.37,562.94,562.94,39905.0,563.66,564.37,562.94,562.94,39905.0
2025-05-05 11:30:00,563.43,563.49,561.38,561.63,29688.0,563.43,563.49,561.38,561.63,29688.0
2025-05-05 12:00:00,561.65,563.29,561.49,562.84,31188.0,561.65,563.29,561.49,562.84,31188.0
2025-05-05 12:30:00,562.83,563.35,562.09,562.6,28051.0,562.83,563.35,562.09,562.6,28051.0
2025-05-05 13:00:00,562.4,563.24,561.64,561.83,41380.0,562.4,563.24,561.64,561.83,41380.0
2025-05-05 13:30:00,561.83,563.81,561.82,563.7,31844.0,561.83,563.81,561.82,563.7,31844.0
2025-05-05 14:00:00,563.54,563.66,562.56,562.75,46988.0,563.54,563.66,562.56,562.75,46988.0
2025-05-05 14:30:00,562.89,563.74,562.52,563.61,36333.0,562.89,563.74,562.52,563.61,36333.0
2025-05-05 15:00:00,563.57,563.57,562.3,562.61,37343.0,563.57,563.57,562.3,562.61,37343.0
2025-05-05 15:30:00,562.6,562.86,559.47,560.88,163375.0,562.6,562.86,559.47,560.88,163375.0
2025-05-06 09:30:00,556.48,561.49,556.1,560.57,128576.0,556.48,561.49,556.1,560.57,128576.0
2025-05-06 10:00:00,560.56,563.85,560.27,563.24,81348.0,560.56,563.85,560.27,563.24,81348.0
2025-05-06 10:30:00,563.24,564.8,562.72,564.36,44483.0,563.24,564.8,562.72,564.36,44483.0
2025-05-06 11:00:00,564.43,564.88,563.51,564.25,52475.0,564.43,564.88,563.51,564.25,52475.0
2025-05-06 11:30:00,564.13,564.65,563.57,564.04,53730.0,564.13,564.65,563.57,564.04,53730.0
2025-05-06 12:00:00,564.04,565.74,562.94,562.94,105957.0,564.04,565.74,562.94,562.94,105957.0
2025-05-06 12:30:00,562.75,563.9,561.52,561.88,38334.0,562.75,563.9,561.52,561.88,38334.0
2025-05-06 13:00:00,561.92,563.46,561.73,562.08,62616.0,561.92,563.46,561.73,562.08,62616.0
2025-05-06 13:30:00,562.32,562.32,560.77,561.13,34381.0,562.32,562.32,560.77,561.13,34381.0
2025-05-06 14:00:00,561.13,561.9,560.86,561.9,55787.0,561.13,561.9,560.86,561.9,55787.0
2025-05-06 14:30:00,561.92,562.13,560.6,561.19,55092.0,561.92,562.13,560.6,561.19,55092.0
2025-05-06 15:00:00,561.26,561.26,560.26,560.96,46130.0,561.26,561.26,560.26,560.96,46130.0
2025-05-06 15:30:00,560.96,561.63,558.86,559.05,191805.0,560.96,561.63,558.86,559.05,191805.0
2025-05-07 09:30:00,559.27,561.98,558.49,561.5,175542.0,559.27,561.98,558.49,561.5,175542.0
2025-05-07 10:00:00,561.63,563.18,560.39,562.51,58904.0,561.63,563.18,560.39,562.51,58904.0
2025-05-07 10:30:00,562.48,562.82,560.54,561.42,75845.0,562.48,562.82,560.54,561.42,75845.0
2025-05-07 11:00:00,561.24,562.5,560.78,562.21,88096.0,561.24,562.5,560.78,562.21,88096.0
2025-05-07 11:30:00,562.19,563.3,561.25,563.02,79840.0,562.19,563.3,561.25,563.02,79840.0
2025-05-07 12:00:00,563.01,564.66,563.0,563.47,69219.0,563.01,564.66,563.0,563.47,69219.0
2025-05-07 12:30:00,563.46,565.82,563.46,565.56,51383.0,563.46,565.82,563.46,565.56,51383.0
2025-05-07 13:00:00,565.7,566.46,565.11,565.46,37131.0,565.7,566.46,565.11,565.46,37131.0
2025-05-07 13:30:00,565.58,565.58,563.6,564.4,51624.0,565.58,565.58,563.6,564.4,51624.0
2025-05-07 14:00:00,564.74,565.44,561.57,563.54,53601.0,564.74,565.44,561.57,563.54,53601.0
2025-05-07 14:30:00,563.49,566.48,563.13,566.26,70084.0,563.49,566.48,563.13,566.26,70084.0
2025-05-07 15:00:00,566.04,566.57,563.75,563.82,62043.0,566.04,566.57,563.75,563.82,62043.0
2025-05-07 15:30:00,563.96,567.23,563.23,566.32,178971.0,563.96,567.23,563.23,566.32,178971.0
2025-05-08 09:30:00,569.45,570.74,568.0,569.6,86817.0,569.45,570.74,568.0,569.6,86817.0
2025-05-08 10:00:00,569.69,570.93,568.94,570.19,59367.0,569.69,570.93,568.94,570.19,59367.0
2025-05-08 10:30:00,570.21,571.59,568.02,569.12,43936.0,570.21,571.59,568.02,569.12,43936.0
2025-05-08 11:00:00,568.59,571.8,568.56,570.94,33911.0,568.59,571.8,568.56,570.94,33911.0
2025-05-08 11:30:00,570.93,573.44,570.28,571.59,41084.0,570.93,573.44,570.28,571.59,41084.0
2025-05-08 12:00:00,571.7,573.28,571.69,572.32,53047.0,571.7,573.28,571.69,572.32,53047.0
2025-05-08 12:30:00,572.32,573.72,572.32,573.34,41006.0,572.32,573.72,572.32,573.34,41006.0
2025-05-08 13:00:00,573.34,573.87,572.86,573.25,40449.0,573.34,573.87,572.86,573.25,40449.0
2025-05-08 13:30:00,573.25,573.59,571.3,571.31,24174.0,573.25,573.59,571.3,571.31,24174.0
2025-05-08 14:00:00,571.08,572.5,570.91,571.55,36559.0,571.08,572.5,570.91,571.55,36559.0
2025-05-08 14:30:00,571.54,572.76,571.54,571.86,31871.0,571.54,572.76,571.54,571.86,31871.0
2025-05-08 15:00:00,572.02,572.58,570.92,571.82,35267.0,572.02,572.58,570.92,571.82,35267.0
2025-05-08 15:30:00,571.82,571.87,567.0,567.48,144373.0,571.82,571.87,567.0,567.48,144373.0
2025-05-09 09:30:00,567.45,569.56,567.33,568.74,68338.0,567.45,569.56,567.33,568.74,68338.0
2025-05-09 10:00:00,568.74,569.5,566.03,566.35,72274.0,568.74,569.5,566.03,566.35,72274.0
2025-05-09 10:30:00,566.51,566.68,564.6,565.95,46811.0,566.51,566.68,564.6,565.95,46811.0
2025-05-09 11:00:00,565.95,566.52,565.18,566.26,30908.0,565.95,566.52,565.18,566.26,30908.0
2025-05-09 11:30:00,566.26,568.26,565.6,568.0,33930.0,566.26,568.26,565.6,568.0,33930.0
2025-05-09 12:00:00,568.0,568.23,566.12,566.63,37141.0,568.0,568.23,566.12,566.63,37141.0
2025-05-09 12:30:00,566.55,566.92,565.79,566.21,25725.0,566.55,566.92,565.79,566.21,25725.0
2025-05-09 13:00:00,566.21,566.99,565.86,566.87,23260.0,566.21,566.99,565.86,566.87,23260.0
2025-05-09 13:30:00,566.94,567.93,566.5,567.93,18747.0,566.94,567.93,566.5,567.93,18747.0
2025-05-09 14:00:00,567.8,567.85,566.9,567.25,40476.0,567.8,567.85,566.9,567.25,40476.0
2025-05-09 14:30:00,567.21,568.96,567.2,568.68,28845.0,567.21,568.96,567.2,568.68,28845.0
2025-05-09 15:00:00,568.77,569.58,568.5,568.63,47556.0,568.77,569.58,568.5,568.63,47556.0
2025-05-09 15:30:00,568.76,568.81,567.58,568.38,122335.0,568.76,568.81,567.58,568.38,122335.0
2025-05-12 09:30:00,580.79,580.79,566.43,568.73,224051.0,580.79,580.79,566.43,568.73,224051.0
2025-05-12 10:00:00,568.89,574.81,568.42,571.57,108400.0,568.89,574.81,568.42,571.57,108400.0
2025-05-12 10:30:00,571.26,575.36,570.6,575.24,71573.0,571.26,575.36,570.6,575.24,71573.0
2025-05-12 11:00:00,575.23,576.22,573.84,574.48,93113.0,575.23,576.22,573.84,574.48,93113.0
2025-05-12 11:30:00,574.65,575.36,573.44,573.63,70888.0,574.65,575.36,573.44,573.63,70888.0
2025-05-12 12:00:00,573.51,574.54,572.79,573.37,45689.0,573.51,574.54,572.79,573.37,45689.0
2025-05-12 12:30:00,573.37,575.17,573.3,573.85,56902.0,573.37,575.17,573.3,573.85,56902.0
2025-05-12 13:00:00,573.87,575.06,573.75,574.6,48341.0,573.87,575.06,573.75,574.6,48341.0
2025-05-12 13:30:00,574.4,574.99,573.55,573.77,37982.0,574.4,574.99,573.55,573.77,37982.0
2025-05-12 14:00:00,573.47,575.27,573.47,575.04,29943.0,573.47,575.27,573.47,575.04,29943.0
2025-05-12 14:30:00,574.86,575.82,574.78,575.01,35802.0,574.86,575.82,574.78,575.01,35802.0
2025-05-12 15:00:00,574.91,575.8,574.34,575.56,95483.0,574.91,575.8,574.34,575.56,95483.0
2025-05-12 15:30:00,575.57,579.13,575.1,578.28,392732.0,575.57,579.13,575.1,578.28,392732.0
2025-05-13 09:30:00,578.0,582.49,577.28,582.48,149137.0,578.0,582.49,577.28,582.48,149137.0
2025-05-13 10:00:00,582.06,582.86,580.0,581.12,72915.0,582.06,582.86,580.0,581.12,72915.0
2025-05-13 10:30:00,581.1,581.73,577.88,578.73,87312.0,581.1,581.73,577.88,578.73,87312.0
2025-05-13 11:00:00,578.72,579.62,578.28,579.23,90984.0,578.72,579.62,578.28,579.23,90984.0
2025-05-13 11:30:00,578.86,579.26,576.9,576.95,50385.0,578.86,579.26,576.9,576.95,50385.0
2025-05-13 12:00:00,576.95,577.15,575.8,576.59,42063.0,576.95,577.15,575.8,576.59,42063.0
2025-05-13 12:30:00,576.59,578.49,576.57,577.79,50605.0,576.59,578.49,576.57,577.79,50605.0
2025-05-13 13:00:00,577.84,579.47,577.4,578.68,68734.0,577.84,579.47,577.4,578.68,68734.0
2025-05-13 13:30:00,578.98,580.03,578.81,579.04,38702.0,578.98,580.03,578.81,579.04,38702.0
2025-05-13 14:00:00,579.03,579.37,578.06,578.31,29569.0,579.03,579.37,578.06,578.31,29569.0
2025-05-13 14:30:00,578.41,578.9,577.56,578.86,31664.0,578.41,578.9,577.56,578.86,31664.0
2025-05-13 15:00:00,578.74,578.74,577.28,577.6,67844.0,578.74,578.74,577.28,577.6,67844.0
2025-05-13 15:30:00,577.76,578.54,576.35,576.36,183139.0,577.76,578.54,576.35,576.36,183139.0
2025-05-14 09:30:00,578.27,578.64,574.67,577.22,112399.0,578.27,578.64,574.67,577.22,112399.0
2025-05-14 10:00:00,577.49,577.51,573.32,574.75,95958.0,577.49,577.51,573.32,574.75,95958.0
2025-05-14 10:30:00,575.02,575.73,573.91,574.69,38304.0,575.02,575.73,573.91,574.69,38304.0
2025-05-14 11:00:00,574.71,574.71,572.62,574.59,36923.0,574.71,574.71,572.62,574.59,36923.0
2025-05-14 11:30:00,574.34,575.16,573.48,574.3,29301.0,574.34,575.16,573.48,574.3,29301.0
2025-05-14 12:00:00,574.3,574.66,573.21,573.65,30271.0,574.3,574.66,573.21,573.65,30271.0
2025-05-14 12:30:00,573.58,574.04,573.31,573.54,37437.0,573.58,574.04,573.31,573.54,37437.0
2025-05-14 13:00:00,573.47,573.91,572.28,572.82,29739.0,573.47,573.91,572.28,572.82,29739.0
2025-05-14 13:30:00,572.82,573.39,572.51,573.27,32796.0,572.82,573.39,572.51,573.27,32796.0
2025-05-14 14:00:00,573.33,573.58,572.96,573.05,37822.0,573.33,573.58,572.96,573.05,37822.0
2025-05-14 14:30:00,573.24,574.11,573.1,573.29,28708.0,573.24,574.11,573.1,573.29,28708.0
2025-05-14 15:00:00,573.37,573.57,572.55,573.02,48496.0,573.37,573.57,572.55,573.02,48496.0
2025-05-14 15:30:00,572.91,574.21,572.65,573.27,281887.0,572.91,574.21,572.65,573.27,281887.0
2025-05-15 09:30:00,574.13,579.13,573.65,578.6,154126.0,574.13,579.13,573.65,578.6,154126.0
2025-05-15 10:00:00,579.05,580.0,577.53,580.0,67948.0,579.05,580.0,577.53,580.0,67948.0
2025-05-15 10:30:00,580.1,580.41,578.61,578.76,44342.0,580.1,580.41,578.61,578.76,44342.0
2025-05-15 11:00:00,578.75,580.29,578.36,579.49,46440.0,578.75,580.29,578.36,579.49,46440.0
2025-05-15 11:30:00,579.5,580.79,579.34,580.45,33072.0,579.5,580.79,579.34,580.45,33072.0
2025-05-15 12:00:00,580.78,581.0,579.18,579.45,35603.0,580.78,581.0,579.18,579.45,35603.0
2025-05-15 12:30:00,579.67,580.17,578.55,580.0,27358.0,579.67,580.17,578.55,580.0,27358.0
2025-05-15 13:00:00,579.97,581.27,579.97,581.04,46335.0,579.97,581.27,579.97,581.04,46335.0
2025-05-15 13:30:00,581.09,581.45,580.21,580.61,32817.0,581.09,581.45,580.21,580.61,32817.0
2025-05-15 14:00:00,580.61,581.09,580.22,580.85,40307.0,580.61,581.09,580.22,580.85,40307.0
2025-05-15 14:30:00,580.77,582.25,580.77,582.19,48378.0,580.77,582.25,580.77,582.19,48378.0
2025-05-15 15:00:00,582.09,582.74,581.82,581.89,53343.0,582.09,582.74,581.82,581.89,53343.0
2025-05-15 15:30:00,582.08,583.04,581.38,582.75,137281.0,582.08,583.04,581.38,582.75,137281.0
2025-05-16 09:30:00,580.43,583.83,580.43,583.35,227694.0,580.43,583.83,580.43,583.35,227694.0
2025-05-16 10:00:00,582.55,583.18,580.63,581.46,51623.0,582.55,583.18,580.63,581.46,51623.0
2025-05-16 10:30:00,581.46,582.78,580.62,581.24,51504.0,581.46,582.78,580.62,581.24,51504.0
2025-05-16 11:00:00,581.42,582.46,580.94,581.3,64155.0,581.42,582.46,580.94,581.3,64155.0
2025-05-16 11:30:00,581.62,582.04,581.12,581.38,51718.0,581.62,582.04,581.12,581.38,51718.0
2025-05-16 12:00:00,581.38,583.26,581.36,582.33,61624.0,581.38,583.26,581.36,582.33,61624.0
2025-05-16 12:30:00,582.33,583.74,582.22,583.74,46479.0,582.33,583.74,582.22,583.74,46479.0
2025-05-16 13:00:00,583.65,584.29,582.6,582.6,31082.0,583.65,584.29,582.6,582.6,31082.0
2025-05-16 13:30:00,582.58,582.85,581.87,582.2,31930.0,582.58,582.85,581.87,582.2,31930.0
2025-05-16 14:00:00,582.11,582.32,581.35,582.06,48912.0,582.11,582.32,581.35,582.06,48912.0
2025-05-16 14:30:00,581.99,582.77,581.35,582.23,26434.0,581.99,582.77,581.35,582.23,26434.0
2025-05-16 15:00:00,582.3,583.01,582.2,583.0,32879.0,582.3,583.01,582.2,583.0,32879.0
2025-05-16 15:30:00,582.93,583.6,582.5,583.1,119903.0,582.93,583.6,582.5,583.1,119903.0
2025-05-19 09:30:00,581.01,586.34,580.48,585.13,187328.0,581.01,586.34,580.48,585.13,187328.0
2025-05-19 10:00:00,585.3,586.39,583.49,584.77,68925.0,585.3,586.39,583.49,584.77,68925.0
2025-05-19 10:30:00,584.82,585.07,583.97,583.99,37314.0,584.82,585.07,583.97,583.99,37314.0
2025-05-19 11:00:00,583.87,585.5,583.87,584.71,51504.0,583.87,585.5,583.87,584.71,51504.0
2025-05-19 11:30:00,584.91,586.32,584.7,585.6,42212.0,584.91,586.32,584.7,585.6,42212.0
2025-05-19 12:00:00,585.74,587.34,585.43,587.1,25660.0,585.74,587.34,585.43,587.1,25660.0
2025-05-19 12:30:00,586.97,588.45,586.88,588.24,25519.0,586.97,588.45,586.88,588.24,25519.0
2025-05-19 13:00:00,588.1,588.45,587.64,588.01,43233.0,588.1,588.45,587.64,588.01,43233.0
2025-05-19 13:30:00,588.07,588.16,586.5,586.77,31342.0,588.07,588.16,586.5,586.77,31342.0
2025-05-19 14:00:00,586.59,586.68,585.44,585.73,20206.0,586.59,586.68,585.44,585.73,20206.0
2025-05-19 14:30:00,585.56,586.32,585.53,586.32,18450.0,585.56,586.32,585.53,586.32,18450.0
2025-05-19 15:00:00,586.34,586.46,585.04,585.44,20584.0,586.34,586.46,585.04,585.44,20584.0
2025-05-19 15:30:00,585.5,586.55,585.12,586.05,94212.0,585.5,586.55,585.12,586.05,94212.0
2025-05-20 09:30:00,580.54,583.99,580.53,582.71,95632.0,580.54,583.99,580.53,582.71,95632.0
2025-05-20 10:00:00,582.74,582.74,580.61,581.33,31640.0,582.74,582.74,580.61,581.33,31640.0
2025-05-20 10:30:00,581.33,581.45,580.38,580.81,25477.0,581.33,581.45,580.38,580.81,25477.0
2025-05-20 11:00:00,580.79,581.02,580.36,580.94,19714.0,580.79,581.02,580.36,580.94,19714.0
2025-05-20 11:30:00,580.88,581.22,579.84,579.84,20034.0,580.88,581.22,579.84,579.84,20034.0
2025-05-20 12:00:00,579.91,580.17,578.13,578.66,24191.0,579.91,580.17,578.13,578.66,24191.0
2025-05-20 12:30:00,578.81,579.02,578.31,579.01,22149.0,578.81,579.02,578.31,579.01,22149.0
2025-05-20 13:00:00,578.85,579.39,578.81,579.16,33754.0,578.85,579.39,578.81,579.16,33754.0
2025-05-20 13:30:00,579.1,579.52,578.15,579.02,51520.0,579.1,579.52,578.15,579.02,51520.0
2025-05-20 14:00:00,578.96,579.47,577.4,577.59,42340.0,578.96,579.47,577.4,577.59,42340.0
2025-05-20 14:30:00,577.49,578.36,577.23,578.0,40212.0,577.49,578.36,577.23,578.0,40212.0
2025-05-20 15:00:00,577.76,578.75,576.84,578.41,53335.0,577.76,578.75,576.84,578.41,53335.0
2025-05-20 15:30:00,578.5,581.21,578.45,580.88,123378.0,578.5,581.21,578.45,580.88,123378.0
2025-05-21 09:30:00,576.46,578.66,576.46,578.18,115422.0,576.46,578.66,576.46,578.18,115422.0
2025-05-21 10:00:00,577.96,579.0,576.42,576.71,85590.0,577.96,579.0,576.42,576.71,85590.0
2025-05-21 10:30:00,576.7,577.09,575.36,576.33,43395.0,576.7,577.09,575.36,576.33,43395.0
2025-05-21 11:00:00,576.16,577.0,576.02,576.03,27160.0,576.16,577.0,576.02,576.03,27160.0
2025-05-21 11:30:00,576.1,576.21,575.2,575.43,28482.0,576.1,576.21,575.2,575.43,28482.0
2025-05-21 12:00:00,575.5,575.62,574.01,574.01,41045.0,575.5,575.62,574.01,574.01,41045.0
2025-05-21 12:30:00,574.2,574.96,573.59,573.63,46770.0,574.2,574.96,573.59,573.63,46770.0
2025-05-21 13:00:00,573.62,574.18,568.64,568.64,39998.0,573.62,574.18,568.64,568.64,39998.0
2025-05-21 13:30:00,568.58,571.11,568.12,570.18,50589.0,568.58,571.11,568.12,570.18,50589.0
2025-05-21 14:00:00,570.18,570.26,568.98,569.47,61202.0,570.18,570.26,568.98,569.47,61202.0
2025-05-21 14:30:00,569.29,569.92,567.93,568.24,40355.0,569.29,569.92,567.93,568.24,40355.0
2025-05-21 15:00:00,568.28,568.78,567.1,567.79,63854.0,568.28,568.78,567.1,567.79,63854.0
2025-05-21 15:30:00,567.97,570.01,567.78,569.51,255004.0,567.97,570.01,567.78,569.51,255004.0
2025-05-22 09:30:00,568.66,569.89,567.25,568.28,129867.0,568.66,569.89,567.25,568.28,129867.0
2025-05-22 10:00:00,568.3,569.59,567.58,567.69,52881.0,568.3,569.59,567.58,567.69,52881.0
2025-05-22 10:30:00,567.75,568.91,566.93,568.56,62090.0,567.75,568.91,566.93,568.56,62090.0
2025-05-22 11:00:00,568.59,569.34,567.82,568.82,52365.0,568.59,569.34,567.82,568.82,52365.0
2025-05-22 11:30:00,568.61,570.1,568.56,569.63,27278.0,568.61,570.1,568.56,569.63,27278.0
2025-05-22 12:00:00,569.68,570.93,569.42,569.81,51841.0,569.68,570.93,569.42,569.81,51841.0
2025-05-22 12:30:00,569.81,570.25,569.05,569.25,20249.0,569.81,570.25,569.05,569.25,20249.0
2025-05-22 13:00:00,569.25,571.76,568.92,571.4,30590.0,569.25,571.76,568.92,571.4,30590.0
2025-05-22 13:30:00,571.47,572.49,571.27,571.95,41287.0,571.47,572.49,571.27,571.95,41287.0
2025-05-22 14:00:00,571.95,572.77,571.77,572.49,29880.0,571.95,572.77,571.77,572.49,29880.0
2025-05-22 14:30:00,572.48,572.59,571.72,572.47,24357.0,572.48,572.59,571.72,572.47,24357.0
2025-05-22 15:00:00,572.31,572.99,572.05,572.79,33253.0,572.31,572.99,572.05,572.79,33253.0
2025-05-22 15:30:00,572.9,573.16,569.66,570.14,134519.0,572.9,573.16,569.66,570.14,134519.0
2025-05-23 09:30:00,564.49,566.6,562.51,563.82,216454.0,564.49,566.6,562.51,563.82,216454.0
2025-05-23 10:00:00,564.04,566.04,563.6,564.89,78608.0,564.04,566.04,563.6,564.89,78608.0
2025-05-23 10:30:00,564.92,566.39,564.39,564.55,43428.0,564.92,566.39,564.39,564.55,43428.0
2025-05-23 11:00:00,564.64,565.01,563.54,564.94,28140.0,564.64,565.01,563.54,564.94,28140.0
2025-05-23 11:30:00,564.98,566.16,564.98,565.55,35205.0,564.98,566.16,564.98,565.55,35205.0
2025-05-23 12:00:00,565.53,566.4,564.5,566.07,14572.0,565.53,566.4,564.5,566.07,14572.0
2025-05-23 12:30:00,565.78,566.4,565.12,565.28,28986.0,565.78,566.4,565.12,565.28,28986.0
2025-05-23 13:00:00,565.28,566.39,565.05,566.39,23512.0,565.28,566.39,565.05,566.39,23512.0
2025-05-23 13:30:00,566.18,567.13,565.57,566.8,32463.0,566.18,567.13,565.57,566.8,32463.0
2025-05-23 14:00:00,566.78,567.55,565.86,566.17,24439.0,566.78,567.55,565.86,566.17,24439.0
2025-05-23 14:30:00,566.33,566.88,566.02,566.02,22680.0,566.33,566.88,566.02,566.02,22680.0
2025-05-23 15:00:00,566.02,566.61,564.93,564.93,33992.0,566.02,566.61,564.93,564.93,33992.0
2025-05-23 15:30:00,565.06,566.02,563.28,563.69,132379.0,565.06,566.02,563.28,563.69,132379.0
2025-05-27 09:30:00,566.82,570.7,566.49,569.13,138926.0,566.82,570.7,566.49,569.13,138926.0
2025-05-27 10:00:00,568.92,571.13,568.92,570.82,69859.0,568.92,571.13,568.92,570.82,69859.0
2025-05-27 10:30:00,570.82,571.22,570.1,570.57,68835.0,570.82,571.22,570.1,570.57,68835.0
2025-05-27 11:00:00,570.55,571.22,569.65,570.4,51252.0,570.55,571.22,569.65,570.4,51252.0
2025-05-27 11:30:00,570.34,571.3,570.32,571.09,22990.0,570.34,571.3,570.32,571.09,22990.0
2025-05-27 12:00:00,571.07,571.91,570.96,571.58,38014.0,571.07,571.91,570.96,571.58,38014.0
2025-05-27 12:30:00,571.57,572.98,571.5,572.84,32427.0,571.57,572.98,571.5,572.84,32427.0
2025-05-27 13:00:00,572.7,573.51,572.6,572.88,38176.0,572.7,573.51,572.6,572.88,38176.0
2025-05-27 13:30:00,572.75,574.26,572.7,574.02,25071.0,572.75,574.26,572.7,574.02,25071.0
2025-05-27 14:00:00,574.11,574.46,573.79,574.21,29877.0,574.11,574.46,573.79,574.21,29877.0
2025-05-27 14:30:00,574.2,574.5,573.69,573.77,32068.0,574.2,574.5,573.69,573.77,32068.0
2025-05-27 15:00:00,573.6,574.42,573.44,573.57,35740.0,573.6,574.42,573.44,573.57,35740.0
2025-05-27 15:30:00,573.46,574.56,573.26,574.42,176219.0,573.46,574.56,573.26,574.42,176219.0
2025-05-28 09:30:00,574.58,577.67,574.58,575.86,144375.0,574.58,577.67,574.58,575.86,144375.0
2025-05-28 10:00:00,576.2,576.22,573.78,574.2,28463.0,576.2,576.22,573.78,574.2,28463.0
2025-05-28 10:30:00,574.48,574.48,572.94,573.31,32246.0,574.48,574.48,572.94,573.31,32246.0
2025-05-28 11:00:00,573.54,574.4,573.41,574.19,38364.0,573.54,574.4,573.41,574.19,38364.0
2025-05-28 11:30:00,574.2,575.81,573.51,575.81,28467.0,574.2,575.81,573.51,575.81,28467.0
2025-05-28 12:00:00,576.06,577.11,576.06,576.78,38315.0,576.06,577.11,576.06,576.78,38315.0
2025-05-28 12:30:00,576.78,577.98,576.45,577.83,25387.0,576.78,577.98,576.45,577.83,25387.0
2025-05-28 13:00:00,577.88,578.84,576.99,577.24,32574.0,577.88,578.84,576.99,577.24,32574.0
2025-05-28 13:30:00,577.25,577.57,576.88,577.36,13845.0,577.25,577.57,576.88,577.36,13845.0
2025-05-28 14:00:00,577.33,578.11,577.33,578.07,24900.0,577.33,578.11,577.33,578.07,24900.0
2025-05-28 14:30:00,578.21,578.29,576.3,577.57,24458.0,578.21,578.29,576.3,577.57,24458.0
2025-05-28 15:00:00,577.53,578.08,576.63,577.02,30577.0,577.53,578.08,576.63,577.02,30577.0
2025-05-28 15:30:00,577.19,577.2,575.0,575.78,79047.0,577.19,577.2,575.0,575.78,79047.0
2025-05-29 09:30:00,575.88,577.31,574.72,577.31,63998.0,575.88,577.31,574.72,577.31,63998.0
2025-05-29 10:00:00,576.85,577.26,575.5,576.92,26636.0,576.85,577.26,575.5,576.92,26636.0
2025-05-29 10:30:00,576.82,577.31,575.35,575.84,15208.0,576.82,577.31,575.35,575.84,15208.0
2025-05-29 11:00:00,575.87,575.9,574.77,575.66,26194.0,575.87,575.9,574.77,575.66,26194.0
2025-05-29 11:30:00,575.55,575.85,573.43,573.8,15853.0,575.55,575.85,573.43,573.8,15853.0
2025-05-29 12:00:00,573.98,575.49,572.94,575.29,14571.0,573.98,575.49,572.94,575.29,14571.0
2025-05-29 12:30:00,575.52,576.97,575.45,576.91,20207.0,575.52,576.97,575.45,576.91,20207.0
2025-05-29 13:00:00,576.98,578.53,576.98,578.19,51274.0,576.98,578.53,576.98,578.19,51274.0
2025-05-29 13:30:00,578.02,578.19,576.58,576.81,36733.0,578.02,578.19,576.58,576.81,36733.0
2025-05-29 14:00:00,577.05,577.41,576.44,577.04,16019.0,577.05,577.41,576.44,577.04,16019.0
2025-05-29 14:30:00,577.24,578.17,577.04,577.46,12214.0,577.24,578.17,577.04,577.46,12214.0
2025-05-29 15:00:00,577.47,578.14,577.34,577.43,22190.0,577.47,578.14,577.34,577.43,22190.0
2025-05-29 15:30:00,577.51,578.58,576.5,577.67,60702.0,577.51,578.58,576.5,577.67,60702.0
2025-05-30 09:30:00,576.77,580.59,576.77,578.38,90075.0,576.77,580.59,576.77,578.38,90075.0
2025-05-30 10:00:00,578.38,580.37,578.38,579.65,44751.0,578.38,580.37,578.38,579.65,44751.0
2025-05-30 10:30:00,579.92,580.43,578.64,578.85,52617.0,579.92,580.43,578.64,578.85,52617.0
2025-05-30 11:00:00,579.02,580.98,579.01,580.98,46294.0,579.02,580.98,579.01,580.98,46294.0
2025-05-30 11:30:00,580.67,581.11,579.09,579.45,39356.0,580.67,581.11,579.09,579.45,39356.0
2025-05-30 12:00:00,579.44,580.12,577.39,577.51,36019.0,579.44,580.12,577.39,577.51,36019.0
2025-05-30 12:30:00,577.34,579.11,576.51,578.6,36297.0,577.34,579.11,576.51,578.6,36297.0
2025-05-30 13:00:00,578.62,579.3,578.12,578.44,33840.0,578.62,579.3,578.12,578.44,33840.0
2025-05-30 13:30:00,578.66,579.35,578.64,578.97,35085.0,578.66,579.35,578.64,578.97,35085.0
2025-05-30 14:00:00,578.82,581.37,578.82,581.05,57190.0,578.82,581.37,578.82,581.05,57190.0
2025-05-30 14:30:00,581.11,581.36,580.64,581.06,42150.0,581.11,581.36,580.64,581.06,42150.0
2025-05-30 15:00:00,581.08,583.91,581.08,583.55,72619.0,581.08,583.91,581.08,583.55,72619.0
2025-05-30 15:30:00,583.53,584.91,582.31,584.19,488550.0,583.53,584.91,582.31,584.19,488550.0
2025-06-02 09:30:00,580.5,581.82,576.72,577.76,143628.0,580.5,581.82,576.72,577.76,143628.0
2025-06-02 10:00:00,577.3,577.51,574.77,576.69,81864.0,577.3,577.51,574.77,576.69,81864.0
2025-06-02 10:30:00,576.94,578.45,576.45,578.25,50731.0,576.94,578.45,576.45,578.25,50731.0
2025-06-02 11:00:00,578.32,579.14,577.23,577.43,60905.0,578.32,579.14,577.23,577.43,60905.0
2025-06-02 11:30:00,577.23,578.78,577.11,578.53,70132.0,577.23,578.78,577.11,578.53,70132.0
2025-06-02 12:00:00,578.52,578.53,576.46,576.68,26516.0,578.52,578.53,576.46,576.68,26516.0
2025-06-02 12:30:00,576.68,577.88,576.52,577.82,33775.0,576.68,577.88,576.52,577.82,33775.0
2025-06-02 13:00:00,578.03,578.71,577.61,578.22,48950.0,578.03,578.71,577.61,578.22,48950.0
2025-06-02 13:30:00,578.08,578.45,577.61,577.74,38254.0,578.08,578.45,577.61,577.74,38254.0
2025-06-02 14:00:00,577.73,579.86,577.7,578.73,56402.0,577.73,579.86,577.7,578.73,56402.0
2025-06-02 14:30:00,578.92,579.15,577.73,578.3,71879.0,578.92,579.15,577.73,578.3,71879.0
2025-06-02 15:00:00,578.52,579.95,577.33,579.91,97515.0,578.52,579.95,577.33,579.91,97515.0
2025-06-02 15:30:00,579.9,581.25,579.69,581.04,102756.0,579.9,581.25,579.69,581.04,102756.0
2025-06-03 09:30:00,579.87,581.65,573.44,574.51,309705.0,579.87,581.65,573.44,574.51,309705.0
2025-06-03 10:00:00,574.75,578.5,574.71,578.49,76453.0,574.75,578.5,574.71,578.49,76453.0
2025-06-03 10:30:00,578.55,578.84,577.03,577.77,44629.0,578.55,578.84,577.03,577.77,44629.0
2025-06-03 11:00:00,577.94,579.39,577.26,579.16,56218.0,577.94,579.39,577.26,579.16,56218.0
2025-06-03 11:30:00,579.18,579.43,577.94,579.22,68462.0,579.18,579.43,577.94,579.22,68462.0
2025-06-03 12:00:00,579.17,579.17,577.14,577.53,46541.0,579.17,579.17,577.14,577.53,46541.0
2025-06-03 12:30:00,577.63,578.32,577.2,578.03,44875.0,577.63,578.32,577.2,578.03,44875.0
2025-06-03 13:00:00,577.91,579.79,577.91,579.33,26060.0,577.91,579.79,577.91,579.33,26060.0
2025-06-03 13:30:00,579.55,580.06,579.02,579.64,29220.0,579.55,580.06,579.02,579.64,29220.0
2025-06-03 14:00:00,579.61,581.43,579.11,581.42,32114.0,579.61,581.43,579.11,581.42,32114.0
2025-06-03 14:30:00,581.42,581.83,580.79,581.63,21022.0,581.42,581.83,580.79,581.63,21022.0
2025-06-03 15:00:00,581.7,581.85,580.98,581.29,35795.0,581.7,581.85,580.98,581.29,35795.0
2025-06-03 15:30:00,581.46,582.53,580.81,581.79,121650.0,581.46,582.53,580.81,581.79,121650.0
2025-06-04 09:30:00,584.17,586.09,582.88,585.86,70756.0,584.17,586.09,582.88,585.86,70756.0
2025-06-04 10:00:00,585.85,586.85,585.0,585.85,48007.0,585.85,586.85,585.0,585.85,48007.0
2025-06-04 10:30:00,585.96,586.5,585.08,585.76,54518.0,585.96,586.5,585.08,585.76,54518.0
2025-06-04 11:00:00,585.8,585.85,584.28,584.28,19138.0,585.8,585.85,584.28,584.28,19138.0
2025-06-04 11:30:00,584.1,584.5,583.82,584.3,12543.0,584.1,584.5,583.82,584.3,12543.0
2025-06-04 12:00:00,584.33,584.34,582.22,582.22,29202.0,584.33,584.34,582.22,582.22,29202.0
2025-06-04 12:30:00,582.45,583.77,582.31,583.42,156902.0,582.45,583.77,582.31,583.42,156902.0
2025-06-04 13:00:00,583.55,584.47,583.44,584.32,22327.0,583.55,584.47,583.44,584.32,22327.0
2025-06-04 13:30:00,584.26,585.05,584.26,584.78,23989.0,584.26,585.05,584.26,584.78,23989.0
2025-06-04 14:00:00,585.14,585.4,584.69,585.04,28629.0,585.14,585.4,584.69,585.04,28629.0
2025-06-04 14:30:00,585.0,585.34,584.65,584.84,26680.0,585.0,585.34,584.65,584.84,26680.0
2025-06-04 15:00:00,584.86,584.91,584.0,584.81,27604.0,584.86,584.91,584.0,584.81,27604.0
2025-06-04 15:30:00,584.81,584.99,583.83,584.09,87938.0,584.81,584.99,583.83,584.09,87938.0
2025-06-05 09:30:00,586.31,586.31,583.6,584.06,64386.0,586.31,586.31,583.6,584.06,64386.0
2025-06-05 10:00:00,584.06,585.76,584.02,584.9,41720.0,584.06,585.76,584.02,584.9,41720.0
2025-06-05 10:30:00,585.16,586.64,583.85,585.97,44485.0,585.16,586.64,583.85,585.97,44485.0
2025-06-05 11:00:00,586.17,586.69,585.97,586.31,43945.0,586.17,586.69,585.97,586.31,43945.0
2025-06-05 11:30:00,586.31,586.65,585.7,585.81,55993.0,586.31,586.65,585.7,585.81,55993.0
2025-06-05 12:00:00,586.05,586.25,585.53,585.9,26009.0,586.05,586.25,585.53,585.9,26009.0
2025-06-05 12:30:00,585.81,585.92,583.05,583.95,18333.0,585.81,585.92,583.05,583.95,18333.0
2025-06-05 13:00:00,583.5,584.54,583.01,584.22,19241.0,583.5,584.54,583.01,584.22,19241.0
2025-06-05 13:30:00,584.32,584.8,583.8,584.1,22287.0,584.32,584.8,583.8,584.1,22287.0
2025-06-05 14:00:00,583.99,584.56,582.63,584.29,41954.0,583.99,584.56,582.63,584.29,41954.0
2025-06-05 14:30:00,584.29,585.31,584.03,584.96,25370.0,584.29,585.31,584.03,584.96,25370.0
2025-06-05 15:00:00,584.97,585.75,582.92,583.93,27229.0,584.97,585.75,582.92,583.93,27229.0
2025-06-05 15:30:00,584.1,585.86,583.92,585.44,83040.0,584.1,585.86,583.92,585.44,83040.0
2025-06-06 09:30:00,587.91,590.95,586.37,590.95,116368.0,587.91,590.95,586.37,590.95,116368.0
2025-06-06 10:00:00,590.64,591.16,587.55,589.16,37221.0,590.64,591.16,587.55,589.16,37221.0
2025-06-06 10:30:00,588.99,589.78,588.07,589.13,23038.0,588.99,589.78,588.07,589.13,23038.0
2025-06-06 11:00:00,588.89,589.44,586.32,587.63,36594.0,588.89,589.44,586.32,587.63,36594.0
2025-06-06 11:30:00,587.72,588.36,587.21,587.51,49949.0,587.72,588.36,587.21,587.51,49949.0
2025-06-06 12:00:00,587.75,588.25,587.45,587.71,37438.0,587.75,588.25,587.45,587.71,37438.0
2025-06-06 12:30:00,587.74,587.77,586.04,586.63,20550.0,587.74,587.77,586.04,586.63,20550.0
2025-06-06 13:00:00,586.65,587.48,586.34,587.0,16062.0,586.65,587.48,586.34,587.0,16062.0
2025-06-06 13:30:00,587.06,588.01,587.01,587.88,40707.0,587.06,588.01,587.01,587.88,40707.0
2025-06-06 14:00:00,588.04,589.04,587.91,588.63,30118.0,588.04,589.04,587.91,588.63,30118.0
2025-06-06 14:30:00,588.64,589.5,588.33,589.42,41069.0,588.64,589.5,588.33,589.42,41069.0
2025-06-06 15:00:00,589.31,590.24,589.25,590.06,20673.0,589.31,590.24,589.25,590.06,20673.0
2025-06-06 15:30:00,590.06,590.59,589.65,590.06,74084.0,590.06,590.59,589.65,590.06,74084.0
2025-06-09 09:30:00,588.74,590.0,584.21,586.2,78619.0,588.74,590.0,584.21,586.2,78619.0
2025-06-09 10:00:00,585.71,586.04,581.7,583.0,63890.0,585.71,586.04,581.7,583.0,63890.0
2025-06-09 10:30:00,583.02,583.02,580.0,582.57,69301.0,583.02,583.02,580.0,582.57,69301.0
2025-06-09 11:00:00,582.57,584.57,582.08,583.82,43980.0,582.57,584.57,582.08,583.82,43980.0
2025-06-09 11:30:00,583.54,585.9,583.28,584.8,40768.0,583.54,585.9,583.28,584.8,40768.0
2025-06-09 12:00:00,584.78,585.18,584.22,584.83,54561.0,584.78,585.18,584.22,584.83,54561.0
2025-06-09 12:30:00,584.75,585.5,584.07,584.83,44450.0,584.75,585.5,584.07,584.83,44450.0
2025-06-09 13:00:00,584.86,586.42,584.78,586.42,20770.0,584.86,586.42,584.78,586.42,20770.0
2025-06-09 13:30:00,586.5,586.63,585.81,586.22,17082.0,586.5,586.63,585.81,586.22,17082.0
2025-06-09 14:00:00,586.26,586.94,586.26,586.67,13376.0,586.26,586.94,586.26,586.67,13376.0
2025-06-09 14:30:00,586.79,587.0,585.88,586.13,29890.0,586.79,587.0,585.88,586.13,29890.0
2025-06-09 15:00:00,586.13,586.19,585.34,585.81,39419.0,586.13,586.19,585.34,585.81,39419.0
2025-06-09 15:30:00,585.78,586.34,584.08,584.09,153269.0,585.78,586.34,584.08,584.09,153269.0
2025-06-10 09:30:00,584.65,586.57,584.04,584.83,90584.0,584.65,586.57,584.04,584.83,90584.0
2025-06-10 10:00:00,584.96,586.56,583.16,586.39,62795.0,584.96,586.56,583.16,586.39,62795.0
2025-06-10 10:30:00,586.45,587.65,586.15,586.4,27368.0,586.45,587.65,586.15,586.4,27368.0
2025-06-10 11:00:00,586.4,587.09,585.14,585.6,21308.0,586.4,587.09,585.14,585.6,21308.0
2025-06-10 11:30:00,585.59,586.47,584.51,586.31,35478.0,585.59,586.47,584.51,586.31,35478.0
2025-06-10 12:00:00,586.45,587.26,586.45,587.09,33118.0,586.45,587.26,586.45,587.09,33118.0
2025-06-10 12:30:00,587.1,588.13,587.1,588.09,53971.0,587.1,588.13,587.1,588.09,53971.0
2025-06-10 13:00:00,588.06,589.18,587.66,588.51,41780.0,588.06,589.18,587.66,588.51,41780.0
2025-06-10 13:30:00,588.51,589.23,588.4,588.4,34933.0,588.51,589.23,588.4,588.4,34933.0
2025-06-10 14:00:00,588.31,589.02,587.7,588.1,16398.0,588.31,589.02,587.7,588.1,16398.0
2025-06-10 14:30:00,588.22,589.22,587.7,588.84,15079.0,588.22,589.22,587.7,588.84,15079.0
2025-06-10 15:00:00,588.75,589.62,588.65,588.94,14802.0,588.75,589.62,588.65,588.94,14802.0
2025-06-10 15:30:00,589.09,589.87,588.06,589.42,81200.0,589.09,589.87,588.06,589.42,81200.0
2025-06-11 09:30:00,590.32,591.55,587.6,590.58,232211.0,590.32,591.55,587.6,590.58,232211.0
2025-06-11 10:00:00,590.58,592.84,590.31,592.7,141114.0,590.58,592.84,590.31,592.7,141114.0
2025-06-11 10:30:00,592.75,594.08,591.81,593.57,107842.0,592.75,594.08,591.81,593.57,107842.0
2025-06-11 11:00:00,593.48,593.52,592.25,592.75,32478.0,593.48,593.52,592.25,592.75,32478.0
2025-06-11 11:30:00,592.65,593.32,592.34,592.99,66973.0,592.65,593.32,592.34,592.99,66973.0
2025-06-11 12:00:00,592.99,593.11,591.47,592.97,32861.0,592.99,593.11,591.47,592.97,32861.0
2025-06-11 12:30:00,593.1,594.06,592.64,593.88,51254.0,593.1,594.06,592.64,593.88,51254.0
2025-06-11 13:00:00,593.66,594.59,593.53,594.49,32957.0,593.66,594.59,593.53,594.49,32957.0
2025-06-11 13:30:00,594.59,594.71,592.61,592.62,38790.0,594.59,594.71,592.61,592.62,38790.0
2025-06-11 14:00:00,592.62,592.72,589.54,590.1,35925.0,592.62,592.72,589.54,590.1,35925.0
2025-06-11 14:30:00,590.08,591.3,589.51,590.21,30320.0,590.08,591.3,589.51,590.21,30320.0
2025-06-11 15:00:00,590.22,590.25,589.11,589.72,44040.0,590.22,590.25,589.11,589.72,44040.0
2025-06-11 15:30:00,589.87,591.16,588.81,591.15,148266.0,589.87,591.16,588.81,591.15,148266.0
2025-06-12 09:30:00,589.43,589.43,584.56,588.71,115060.0,589.43,589.43,584.56,588.71,115060.0
2025-06-12 10:00:00,588.41,590.09,587.41,589.85,64610.0,588.41,590.09,587.41,589.85,64610.0
2025-06-12 10:30:00,589.85,590.67,588.61,588.65,62041.0,589.85,590.67,588.61,588.65,62041.0
2025-06-12 11:00:00,588.65,589.8,587.89,588.66,35284.0,588.65,589.8,587.89,588.66,35284.0
2025-06-12 11:30:00,588.66,588.91,587.64,587.91,24928.0,588.66,588.91,587.64,587.91,24928.0
2025-06-12 12:00:00,587.9,588.52,587.29,587.84,27095.0,587.9,588.52,587.29,587.84,27095.0
2025-06-12 12:30:00,587.74,588.33,586.96,587.51,40412.0,587.74,588.33,586.96,587.51,40412.0
2025-06-12 13:00:00,587.5,588.05,587.32,587.4,20436.0,587.5,588.05,587.32,587.4,20436.0
2025-06-12 13:30:00,587.55,588.29,587.21,587.24,22774.0,587.55,588.29,587.21,587.24,22774.0
2025-06-12 14:00:00,587.12,587.48,586.74,587.04,27844.0,587.12,587.48,586.74,587.04,27844.0
2025-06-12 14:30:00,587.19,588.49,586.86,588.36,34652.0,587.19,588.49,586.86,588.36,34652.0
2025-06-12 15:00:00,588.3,588.86,588.0,588.63,36548.0,588.3,588.86,588.0,588.63,36548.0
2025-06-12 15:30:00,588.63,589.34,587.92,589.28,94769.0,588.63,589.34,587.92,589.28,94769.0
2025-06-13 09:30:00,572.86,575.24,560.09,563.08,764658.0,572.86,575.24,560.09,563.08,764658.0
2025-06-13 10:00:00,563.27,563.82,555.15,557.45,575184.0,563.27,563.82,555.15,557.45,575184.0
2025-06-13 10:30:00,557.51,558.18,552.51,557.63,346205.0,557.51,558.18,552.51,557.63,346205.0
2025-06-13 11:00:00,557.78,562.29,557.13,562.16,132450.0,557.78,562.29,557.13,562.16,132450.0
2025-06-13 11:30:00,562.08,563.67,560.65,562.9,112534.0,562.08,563.67,560.65,562.9,112534.0
2025-06-13 12:00:00,563.02,565.57,562.99,564.05,150614.0,563.02,565.57,562.99,564.05,150614.0
2025-06-13 12:30:00,564.11,564.44,562.06,563.7,102647.0,564.11,564.44,562.06,563.7,102647.0
2025-06-13 13:00:00,563.46,563.94,561.19,561.94,96950.0,563.46,563.94,561.19,561.94,96950.0
2025-06-13 13:30:00,561.62,562.68,561.25,562.59,77378.0,561.62,562.68,561.25,562.59,77378.0
2025-06-13 14:00:00,562.59,563.39,559.25,559.46,108845.0,562.59,563.39,559.25,559.46,108845.0
2025-06-13 14:30:00,559.5,559.79,558.0,559.17,114147.0,559.5,559.79,558.0,559.17,114147.0
2025-06-13 15:00:00,559.31,560.08,558.25,559.76,129838.0,559.31,560.08,558.25,559.76,129838.0
2025-06-13 15:30:00,559.64,561.98,558.72,561.83,325300.0,559.64,561.98,558.72,561.83,325300.0
2025-06-16 09:30:00,563.9,573.94,562.64,573.13,312944.0,563.9,573.94,562.64,573.13,312944.0
2025-06-16 10:00:00,573.38,574.39,570.53,573.42,176898.0,573.38,574.39,570.53,573.42,176898.0
2025-06-16 10:30:00,573.43,574.91,572.96,574.81,61981.0,573.43,574.91,572.96,574.81,61981.0
2025-06-16 11:00:00,574.81,575.0,572.04,572.15,78483.0,574.81,575.0,572.04,572.15,78483.0
2025-06-16 11:30:00,572.45,573.41,571.93,572.65,85500.0,572.45,573.41,571.93,572.65,85500.0
2025-06-16 12:00:00,572.7,572.8,570.79,571.27,82626.0,572.7,572.8,570.79,571.27,82626.0
2025-06-16 12:30:00,571.23,571.68,570.49,570.87,49126.0,571.23,571.68,570.49,570.87,49126.0
2025-06-16 13:00:00,570.69,570.99,569.3,570.21,50183.0,570.69,570.99,569.3,570.21,50183.0
2025-06-16 13:30:00,570.12,570.63,568.96,569.13,42777.0,570.12,570.63,568.96,569.13,42777.0
2025-06-16 14:00:00,569.01,569.74,568.8,569.14,47956.0,569.01,569.74,568.8,569.14,47956.0
2025-06-16 14:30:00,569.25,569.43,567.73,568.97,44281.0,569.25,569.43,567.73,568.97,44281.0
2025-06-16 15:00:00,568.83,568.94,567.88,567.95,95727.0,568.83,568.94,567.88,567.95,95727.0
2025-06-16 15:30:00,568.02,569.14,567.59,568.64,210399.0,568.02,569.14,567.59,568.64,210399.0
2025-06-17 09:30:00,564.72,570.0,564.0,568.93,160832.0,564.72,570.0,564.0,568.93,160832.0
2025-06-17 10:00:00,569.45,569.84,567.4,569.12,84907.0,569.45,569.84,567.4,569.12,84907.0
2025-06-17 10:30:00,569.22,569.22,566.12,566.67,129111.0,569.22,569.22,566.12,566.67,129111.0
2025-06-17 11:00:00,566.51,567.93,566.41,566.6,70336.0,566.51,567.93,566.41,566.6,70336.0
2025-06-17 11:30:00,566.33,567.88,566.06,567.29,44411.0,566.33,567.88,566.06,567.29,44411.0
2025-06-17 12:00:00,567.29,569.64,567.29,568.93,29949.0,567.29,569.64,567.29,568.93,29949.0
2025-06-17 12:30:00,568.99,570.6,568.94,570.6,38580.0,568.99,570.6,568.94,570.6,38580.0
2025-06-17 13:00:00,570.11,571.29,569.3,569.32,55092.0,570.11,571.29,569.3,569.32,55092.0
2025-06-17 13:30:00,569.25,570.57,568.62,569.1,38427.0,569.25,570.57,568.62,569.1,38427.0
2025-06-17 14:00:00,569.02,569.57,567.91,568.94,41422.0,569.02,569.57,567.91,568.94,41422.0
2025-06-17 14:30:00,568.93,569.22,568.03,569.13,30566.0,568.93,569.22,568.03,569.13,30566.0
2025-06-17 15:00:00,569.03,569.44,568.61,569.13,42449.0,569.03,569.44,568.61,569.13,42449.0
2025-06-17 15:30:00,569.17,569.91,568.06,569.67,123766.0,569.17,569.91,568.06,569.67,123766.0
2025-06-18 09:30:00,570.88,571.08,566.36,566.63,144711.0,570.88,571.08,566.36,566.63,144711.0
2025-06-18 10:00:00,566.73,570.5,566.0,570.15,58287.0,566.73,570.5,566.0,570.15,58287.0
2025-06-18 10:30:00,570.01,570.69,569.51,569.52,44748.0,570.01,570.69,569.51,569.52,44748.0
2025-06-18 11:00:00,569.53,569.83,555.26,561.58,195956.0,569.53,569.83,555.26,561.58,195956.0
2025-06-18 11:30:00,561.59,563.94,556.42,557.58,238920.0,561.59,563.94,556.42,557.58,238920.0
2025-06-18 12:00:00,557.51,558.39,547.3,550.12,236340.0,557.51,558.39,547.3,550.12,236340.0
2025-06-18 12:30:00,549.8,553.35,547.1,549.55,244193.0,549.8,553.35,547.1,549.55,244193.0
2025-06-18 13:00:00,549.78,550.57,542.63,546.79,302732.0,549.78,550.57,542.63,546.79,302732.0
2025-06-18 13:30:00,546.6,551.49,546.46,548.62,251796.0,546.6,551.49,546.46,548.62,251796.0
2025-06-18 14:00:00,548.48,552.0,547.47,547.94,243311.0,548.48,552.0,547.47,547.94,243311.0
2025-06-18 14:30:00,547.44,547.74,540.87,541.55,291248.0,547.44,547.74,540.87,541.55,291248.0
2025-06-18 15:00:00,541.54,542.02,535.76,536.14,273476.0,541.54,542.02,535.76,536.14,273476.0
2025-06-18 15:30:00,536.13,539.16,534.16,538.93,543139.0,536.13,539.16,534.16,538.93,543139.0
2025-06-20 09:30:00,536.94,538.18,527.33,535.12,1563756.0,536.94,538.18,527.33,535.12,1563756.0
2025-06-20 10:00:00,535.14,538.26,533.95,534.55,248383.0,535.14,538.26,533.95,534.55,248383.0
2025-06-20 10:30:00,534.61,538.34,534.15,536.58,150608.0,534.61,538.34,534.15,536.58,150608.0
2025-06-20 11:00:00,536.58,537.62,535.82,535.93,148091.0,536.58,537.62,535.82,535.93,148091.0
2025-06-20 11:30:00,535.95,537.0,534.92,535.06,100553.0,535.95,537.0,534.92,535.06,100553.0
2025-06-20 12:00:00,534.99,536.42,534.77,536.42,100950.0,534.99,536.42,534.77,536.42,100950.0
2025-06-20 12:30:00,536.73,536.99,535.76,536.11,71369.0,536.73,536.99,535.76,536.11,71369.0
2025-06-20 13:00:00,536.05,536.58,535.08,535.27,76418.0,536.05,536.58,535.08,535.27,76418.0
2025-06-20 13:30:00,535.05,535.05,532.42,533.09,147681.0,535.05,535.05,532.42,533.09,147681.0
2025-06-20 14:00:00,533.08,533.8,532.21,532.3,130388.0,533.08,533.8,532.21,532.3,130388.0
2025-06-20 14:30:00,532.23,532.33,529.22,529.32,160068.0,532.23,532.33,529.22,529.32,160068.0
2025-06-20 15:00:00,529.3,532.1,528.19,531.69,345853.0,529.3,532.1,528.19,531.69,345853.0
2025-06-20 15:30:00,531.74,533.06,530.6,532.15,535759.0,531.74,533.06,530.6,532.15,535759.0